date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-02-23,50.08,50.11,49.91,50.07,6100,12.8528055709475,12.860504935307,12.8091758395764,12.8502391161609,23768.1958474907,0.0,1.0
2007-02-26,49.82,50.23,49.78,50.23,3000,12.7860777464976,12.8913023927454,12.7758119273515,12.8913023927454,11689.276646307,0.0,1.0
2007-02-27,48.59,49.2,48.57,48.9,4900,12.4704038077543,12.6269575497327,12.4652708981813,12.5499639061368,19092.4851889681,0.0,1.0
2007-02-28,48.45,48.56,48.36,48.37,8500,12.4344734407429,12.4627044433947,12.4113753476641,12.4139418024506,33119.6171645364,0.0,1.0
2007-03-01,48.62,48.62,47.52,47.52,800,12.4781031721139,12.4781031721139,12.1957931455955,12.1957931455955,3117.14043901519,0.0,1.0
2007-03-02,48.01,48.23,47.91,48.23,400,12.3215494301355,12.3780114354392,12.2958848822702,12.3780114354392,1558.5702195076,0.0,1.0
2007-03-05,46.94,47.25,46.94,47.2,1400,12.0469387679767,12.1264988663592,12.0469387679767,12.1136665924265,5454.99576827658,0.0,1.0
2007-03-06,46.94,46.94,46.94,46.94,0,12.0469387679767,12.0469387679767,12.0469387679767,12.0469387679767,0,0.0,1.0
2007-03-07,47.59,47.67,47.53,47.53,3500,12.2137583291012,12.2342899673935,12.198359600382,12.198359600382,13637.4894206915,0.0,1.0
2007-03-08,47.59,47.59,47.59,47.59,0,12.2137583291012,12.2137583291012,12.2137583291012,12.2137583291012,0,0.0,1.0
2007-03-09,48.11,48.15,48.11,48.15,600,12.3472139780008,12.357479797147,12.3472139780008,12.357479797147,2337.8553292614,0.0,1.0
2007-03-12,48.04,48.04,48.04,48.04,200,12.3292487944951,12.3292487944951,12.3292487944951,12.3292487944951,779.285109753798,0.0,1.0
2007-03-13,47.82,47.82,47.82,47.82,100,12.2727867891914,12.2727867891914,12.2727867891914,12.2727867891914,389.6425548769,0.0,1.0
2007-03-14,46.63,46.8,46.63,46.8,3900,11.9673786695942,12.0110084009653,11.9673786695942,12.0110084009653,15196.0596401991,0.0,1.0
2007-03-15,46.63,46.63,46.63,46.63,0,11.9673786695942,11.9673786695942,11.9673786695942,11.9673786695942,0,0.0,1.0
2007-03-16,47.52,47.8,47.52,47.61,900,12.1957931455955,12.2676538796184,12.1957931455955,12.2188912386743,3506.78299389209,0.0,1.0
2007-03-19,47.95,48.08,47.95,47.96,500,12.3061507014163,12.3395146136412,12.3061507014163,12.3087171562029,1948.2127743845,0.0,1.0
2007-03-20,47.95,47.95,47.95,47.95,0,12.3061507014163,12.3061507014163,12.3061507014163,12.3061507014163,0,0.0,1.0
2007-03-21,49.28,49.28,48.37,48.37,700,12.647489188025,12.647489188025,12.4139418024506,12.4139418024506,2727.49788413828,0.0,1.0
2007-03-22,49.26,49.35,49.26,49.35,200,12.6423562784519,12.6654543715307,12.6423562784519,12.6654543715307,779.285109753798,0.0,1.0
2007-03-23,49.49,49.49,49.48,49.48,400,12.7013847385421,12.7013847385421,12.6988182837556,12.6988182837556,1558.5702195076,0.0,1.0
2007-03-26,49.36,49.48,48.96,49.4,8900,12.6822287200155,12.7130607185244,12.5794553916523,12.6925060528518,34639.3374302323,0.05536,1.0
2007-03-27,48.94,48.94,48.94,48.94,400,12.5743167252341,12.5743167252341,12.5743167252341,12.5743167252341,1556.82415416775,0.0,1.0
2007-03-28,48.83,48.83,48.59,48.75,700,12.5460540599342,12.5460540599342,12.4843900629163,12.5254993942616,2724.44226979357,0.0,1.0
2007-03-29,48.54,48.54,48.54,48.54,500,12.4715433968709,12.4715433968709,12.4715433968709,12.4715433968709,1946.0301927097,0.0,1.0
2007-03-30,48.75,48.96,48.67,48.89,3400,12.5254993942616,12.5794553916523,12.504944728589,12.5614700591887,13233.0053104259,0.0,1.0
2007-04-02,48.93,48.93,48.93,48.93,100,12.571747392025,12.571747392025,12.571747392025,12.571747392025,389.206038541939,0.0,1.0
2007-04-03,49.45,49.45,48.99,48.99,1200,12.7053527188972,12.7053527188972,12.5871633912795,12.5871633912795,4670.47246250324,0.0,1.0
2007-04-04,49.43,49.43,49.24,49.43,4700,12.700214052479,12.700214052479,12.6513967215065,12.700214052479,18292.6838114711,0.0,1.0
2007-04-05,49.5445,49.5445,49.38,49.39,500,12.729632917723,12.729632917723,12.6873673864336,12.6899367196427,1946.03019270968,0.0,1.0
2007-04-09,49.54,49.66,49.53,49.62,2700,12.7284767177789,12.7593087162878,12.7259073845698,12.7490313834515,10508.5630406323,0.0,1.0
2007-04-10,49.7255,49.76,49.66,49.69,800,12.7761378488073,12.7850020483786,12.7593087162878,12.7670167159151,3113.6483083355,0.0,1.0
2007-04-11,49.44,49.72,49.44,49.72,7000,12.7027833856881,12.7747247155423,12.7027833856881,12.7747247155423,27244.4226979356,0.0,1.0
2007-04-12,49.76,49.84,49.3,49.35,4100,12.7850020483786,12.8055567140513,12.666812720761,12.6796593868064,15957.4475802195,0.0,1.0
2007-04-13,50.02,50.04,49.68,49.68,4100,12.8518047118147,12.8569433782328,12.764447382706,12.764447382706,15957.4475802194,0.0,1.0
2007-04-16,50.6,50.65,50.36,50.36,5900,13.0008260379413,13.0136727039867,12.9391620409234,12.9391620409234,22963.1562739743,0.0,1.0
2007-04-17,50.61,50.73,50.56,50.59,24900,13.0033953711504,13.0342273696593,12.990548705105,12.9982567047322,96912.3035969422,0.0,1.0
2007-04-18,50.6,50.6,50.4,50.49,4400,13.0008260379413,13.0008260379413,12.9494393737597,12.9725633726414,17125.0656958452,0.0,1.0
2007-04-19,50.53,50.55,50.21,50.21,5700,12.9828407054777,12.9879793718959,12.9006220427872,12.9006220427872,22184.7441968905,0.0,1.0
2007-04-20,50.84,50.92,50.59,50.77,8600,13.0624900349592,13.0830447006318,12.9982567047322,13.0445047024956,33471.7193146066,0.0,1.0
2007-04-23,50.95,51.06,50.86,50.99,4100,13.0907527002591,13.1190153655589,13.0676287013773,13.1010300330954,15957.4475802194,0.0,1.0
2007-04-24,50.83,50.92,50.52,50.92,19200,13.0599207017501,13.0830447006318,12.9802713722687,13.0830447006318,74727.559400052,0.0,1.0
2007-04-25,51.43,51.4399,51.11,51.14,1300,13.2140806942949,13.2166243341719,13.1318620316043,13.1395700312316,5059.67850104517,0.0,1.0
2007-04-26,51.18,51.3,51.18,51.3,400,13.1498473640679,13.1806793625768,13.1498473640679,13.1806793625768,1556.82415416775,0.0,1.0
2007-04-27,51.36,51.38,51.21,51.38,1600,13.1960953618313,13.2012340282495,13.1575553636951,13.2012340282495,6227.296616671,0.0,1.0
2007-04-30,50.65,51.32,50.65,51.27,3000,13.0136727039867,13.185818028995,13.0136727039867,13.1729713629496,11676.1811562581,0.0,1.0
2007-05-01,50.79,50.79,50.31,50.31,1100,13.0496433689138,13.0496433689138,12.926315374878,12.926315374878,4281.26642396131,0.0,1.0
2007-05-02,51.41,51.41,51.0,51.0,400,13.2089420278767,13.2089420278767,13.1035993663045,13.1035993663045,1556.82415416775,0.0,1.0
2007-05-03,51.48,51.48,51.24,51.24,600,13.2269273603403,13.2269273603403,13.1652633633224,13.1652633633224,2335.23623125162,0.0,1.0
2007-05-04,51.57,51.65,51.52,51.52,2400,13.250051359222,13.2706060248946,13.2372046931766,13.2372046931766,9340.94492500648,0.0,1.0
2007-05-07,51.68,51.73,51.68,51.73,1500,13.2783140245219,13.2911606905672,13.2783140245219,13.2911606905672,5838.09057812904,0.0,1.0
2007-05-08,51.65,51.65,51.31,51.31,300,13.2706060248946,13.2706060248946,13.1832486957859,13.1832486957859,1167.61811562581,0.0,1.0
2007-05-09,51.73,51.86,51.73,51.86,400,13.2911606905672,13.3245620222853,13.2911606905672,13.3245620222853,1556.82415416776,0.0,1.0
2007-05-10,51.43,51.71,51.24,51.65,1800,13.2140806942949,13.2860220241491,13.1652633633224,13.2706060248946,7005.70869375486,0.0,1.0
2007-05-11,51.43,51.43,51.43,51.43,0,13.2140806942949,13.2140806942949,13.2140806942949,13.2140806942949,0,0.0,1.0
2007-05-14,51.44,51.62,51.44,51.62,200,13.2166500275039,13.2628980252674,13.2166500275039,13.2628980252674,778.412077083878,0.0,1.0
2007-05-15,51.57,51.57,51.39,51.39,300,13.250051359222,13.250051359222,13.2038033614586,13.2038033614586,1167.61811562581,0.0,1.0
2007-05-16,51.04,51.21,51.04,51.21,900,13.1138766991408,13.1575553636951,13.1138766991408,13.1575553636951,3502.85434687743,0.0,1.0
2007-05-17,51.51,51.65,51.22,51.22,13900,13.2346353599675,13.2706060248946,13.1601246969042,13.1601246969042,54099.6393573293,0.0,1.0
2007-05-18,51.87,51.87,51.54,51.67,17700,13.3271313554944,13.3271313554944,13.2423433595947,13.2757446913128,68889.4688219227,0.0,1.0
2007-05-21,52.33,52.42,51.85,51.85,31500,13.445320683112,13.4684446819937,13.3219926890762,13.3219926890762,122599.90214071,0.0,1.0
2007-05-22,52.61,52.61,52.6,52.6,200,13.5172620129662,13.5172620129662,13.5146926797571,13.5146926797571,778.412077083876,0.0,1.0
2007-05-23,52.46,52.91,52.46,52.91,17500,13.47872201483,13.5943420092386,13.47872201483,13.5943420092386,68111.0567448392,0.0,1.0
2007-05-24,51.54,52.64,51.54,52.59,15100,13.2423433595947,13.5249700125935,13.2423433595947,13.5121233465481,58770.1118198327,0.0,1.0
2007-05-25,51.92,51.98,51.83,51.83,5300,13.3399780215398,13.3553940207942,13.316854022658,13.316854022658,20627.9200427226,0.0,1.0
2007-05-29,52.3,52.3,52.21,52.21,900,13.4376126834848,13.4376126834848,13.4144886846031,13.4144886846031,3502.85434687743,0.0,1.0
2007-05-30,52.6,52.6,51.97,51.97,11900,13.5146926797571,13.5146926797571,13.3528246875851,13.3528246875851,46315.5185864907,0.0,1.0
2007-05-31,52.9,53.14,52.9,53.01,23800,13.5917726760295,13.6534366730474,13.5917726760295,13.6200353413294,92631.0371729813,0.0,1.0
2007-06-01,53.2655,53.37,53.21,53.25,6900,13.6856818048214,13.7125313368563,13.671422005511,13.6816993383473,26855.2166593936,0.0,1.0
2007-06-04,53.44,53.44,53.29,53.29,2500,13.7305166693198,13.7305166693198,13.6919766711836,13.6919766711836,9730.15096354844,0.0,1.0
2007-06-05,53.12,53.4,53.09,53.4,3600,13.6482980066293,13.7202393364835,13.640590007002,13.7202393364835,14011.4173875097,0.0,1.0
2007-06-06,52.49,52.75,52.49,52.75,400,13.4864300144573,13.5532326778933,13.4864300144573,13.5532326778933,1556.82415416775,0.0,1.0
2007-06-07,51.5708,52.35,51.5708,52.35,54600,13.2502569058787,13.4504593495302,13.2502569058787,13.4504593495302,212506.497043898,0.0,1.0
2007-06-08,52.05,52.05,51.2,51.2,6500,13.3733793532578,13.3733793532578,13.154986030486,13.154986030486,25298.3925052259,0.0,1.0
2007-06-11,52.0,52.16,51.96,51.96,4300,13.3605326872124,13.4016420185577,13.3502553543761,13.3502553543761,16735.8596573033,0.0,1.0
2007-06-12,51.39,51.82,51.39,51.51,4000,13.2038033614586,13.314284689449,13.2038033614586,13.2346353599675,15568.2415416774,0.0,1.0
2007-06-13,51.88,51.88,51.74,51.74,5300,13.3297006887034,13.3297006887034,13.2937300237763,13.2937300237763,20627.9200427227,0.0,1.0
2007-06-14,52.32,52.51,52.32,52.38,7500,13.4427513499029,13.4915686808754,13.4427513499029,13.4581673491574,29190.4528906454,0.0,1.0
2007-06-15,52.77,52.93,52.77,52.93,1200,13.5583713443115,13.5994806756568,13.5583713443115,13.5994806756568,4670.47246250325,0.0,1.0
2007-06-18,52.71,52.75,52.71,52.75,300,13.542955345057,13.5532326778933,13.542955345057,13.5532326778933,1167.61811562581,0.0,1.0
2007-06-19,52.73,52.73,52.45,52.45,2800,13.5480940114752,13.5480940114752,13.476152681621,13.476152681621,10897.7690791742,0.0,1.0
2007-06-20,52.83,52.83,52.6,52.83,6200,13.573787343566,13.573787343566,13.5146926797571,13.573787343566,24130.7743896001,0.0,1.0
2007-06-21,52.28,52.28,52.0,52.0,3100,13.4324740170666,13.4324740170666,13.3605326872124,13.3605326872124,12065.3871948001,0.0,1.0
2007-06-22,51.78,52.17,51.78,52.17,500,13.3040073566126,13.4042113517667,13.3040073566126,13.4042113517667,1946.03019270969,0.0,1.0
2007-06-25,51.55,52.1,51.55,51.94,2200,13.2565826042395,13.3980204399782,13.2565826042395,13.3568748877633,8554.99515868676,0.04542,1.0
2007-06-26,51.32,51.76,51.32,51.76,500,13.1974358729305,13.3105861415215,13.1974358729305,13.3105861415215,1944.31708151973,0.0,1.0
2007-06-27,51.84,51.84,50.95,51.05,2900,13.331158917629,13.331158917629,13.1022867834336,13.1280027535679,11277.0390728144,0.0,1.0
2007-06-28,52.08,52.16,52.08,52.16,1200,13.3928772459513,13.4134500220588,13.3928772459513,13.4134500220588,4666.36099564735,0.0,1.0
2007-06-29,51.85,52.27,51.85,52.27,4200,13.3337305146424,13.4417375892065,13.3337305146424,13.4417375892065,16332.2634847657,0.0,1.0
2007-07-02,52.33,55.25,52.09,55.0,23400,13.4571671712871,14.2080734992091,13.3954488429648,14.1437835738733,90994.0394151232,0.0,1.0
2007-07-03,52.33,52.33,52.33,52.33,0,13.4571671712871,13.4571671712871,13.4571671712871,13.4571671712871,0,0.0,1.0
2007-07-05,52.5,52.79,52.5,52.65,1500,13.5008843205155,13.575460633905,13.5008843205155,13.5394582757169,5832.95124455915,0.0,1.0
2007-07-06,52.57,52.57,52.57,52.57,100,13.5188854996095,13.5188854996095,13.5188854996095,13.5188854996095,388.863416303944,0.0,1.0
2007-07-09,52.87,53.15,52.87,52.94,1400,13.5960334100124,13.6680381263885,13.5960334100124,13.6140345891064,5444.08782825523,0.0,1.0
2007-07-10,52.16,52.62,52.16,52.48,7500,13.4134500220588,13.5317434846766,13.4134500220588,13.4957411264886,29164.7562227958,0.0,1.0
2007-07-11,52.39,52.39,52.07,52.16,3500,13.4725967533677,13.4725967533677,13.3903056489379,13.4134500220588,13610.2195706381,0.0,1.0
2007-07-12,52.75,52.75,52.64,52.64,2100,13.5651742458512,13.5651742458512,13.5368866787035,13.5368866787035,8166.13174238286,0.0,1.0
2007-07-13,53.08,53.09,53.04,53.04,1300,13.6500369472945,13.6526085443079,13.6397505592408,13.6397505592408,5055.22441195127,0.0,1.0
2007-07-16,53.1,53.1,53.09,53.09,200,13.6551801413213,13.6551801413213,13.6526085443079,13.6526085443079,777.726832607892,0.0,1.0
2007-07-17,53.11,53.11,53.02,53.02,1000,13.6577517383348,13.6577517383348,13.6346073652139,13.6346073652139,3888.63416303944,0.0,1.0
2007-07-18,52.38,52.54,52.38,52.54,2500,13.4700251563543,13.5111707085692,13.4700251563543,13.5111707085692,9721.5854075986,0.0,1.0
2007-07-19,52.88,52.98,52.78,52.98,1800,13.5986050070258,13.6243209771602,13.5728890368915,13.6243209771602,6999.54149347103,0.0,1.0
2007-07-20,52.08,52.74,52.02,52.74,9900,13.3928772459513,13.5626026488378,13.3774476638707,13.5626026488378,38497.4782140906,0.0,1.0
2007-07-23,52.08,52.08,52.08,52.08,0,13.3928772459513,13.3928772459513,13.3928772459513,13.3928772459513,0,0.0,1.0
2007-07-24,50.7,51.61,50.7,51.59,7300,13.0379968580978,13.27201218632,13.0379968580978,13.2668689922932,28387.0293901879,0.0,1.0
2007-07-25,50.72,50.72,50.48,50.48,700,13.0431400521246,13.0431400521246,12.9814217238023,12.9814217238023,2722.04391412762,0.0,1.0
2007-07-26,48.95,50.0,48.9415,49.97,42100,12.5879673807473,12.8579850671576,12.5857815232858,12.8502702761173,163711.49826396,0.0,1.0
2007-07-27,49.0,49.16,48.83,48.99,4600,12.6008253658144,12.6419709180293,12.5571082165861,12.598253768801,17887.7171499815,0.0,1.0
2007-07-30,49.12,49.12,48.58,48.81,19700,12.6316845299756,12.6316845299756,12.4928182912503,12.5519650225592,76606.0930118771,0.0,1.0
2007-07-31,48.74,49.63,48.71,49.48,3200,12.5339638434652,12.7628359776606,12.5262490524249,12.7242620224591,12443.6293217262,0.0,1.0
2007-08-01,48.58,48.68,47.96,48.5,8700,12.4928182912503,12.5185342613846,12.3333792764175,12.4722455151428,33831.1172184432,0.0,1.0
2007-08-02,48.91,49.05,48.75,49.05,1600,12.5776809926935,12.6136833508816,12.5365354404786,12.6136833508816,6221.81466086313,0.0,1.0
2007-08-03,47.3,49.03,47.3,49.03,4900,12.1636538735311,12.6085401568547,12.1636538735311,12.6085401568547,19054.3073988932,0.0,1.0
2007-08-06,47.77,47.77,46.82,47.0,4300,12.2845189331623,12.2845189331623,12.0402172168864,12.0865059631281,16721.1269010697,0.0,1.0
2007-08-07,48.03,48.03,47.6,47.6465,6000,12.3513804555116,12.3513804555116,12.240801783934,12.2527597100465,23331.8049782366,0.0,1.0
2007-08-08,48.33,48.95,48.27,48.86,26000,12.4285283659145,12.5879673807473,12.4130987838339,12.5648230076264,101104.488239026,0.0,1.0
2007-08-09,47.72,48.1,47.68,47.86,600,12.2716609480952,12.3693816346056,12.2613745600415,12.3076633062832,2333.18049782367,0.0,1.0
2007-08-10,48.106,48.106,46.94,46.94,11700,12.3709245928136,12.3709245928136,12.0710763810475,12.0710763810475,45497.0197075617,0.0,1.0
2007-08-13,48.14,48.57,48.14,48.56,9600,12.3796680226593,12.4902466942369,12.3796680226593,12.4876750972234,37330.8879651787,0.0,1.0
2007-08-14,47.17,47.77,47.17,47.76,6100,12.1302231123565,12.2845189331623,12.1302231123565,12.2819473361489,23720.6683945405,0.0,1.0
2007-08-15,46.15,46.85,46.15,46.85,800,11.8679202169864,12.0479320079266,11.8679202169864,12.0479320079266,3110.90733043157,0.0,1.0
2007-08-16,45.73,45.85,45.3,45.85,3800,11.7599131424223,11.7907723065835,11.6493344708448,11.7907723065835,14776.8098195499,0.0,1.0
2007-08-17,47.43,47.43,47.07,47.37,3200,12.1970846347057,12.1970846347057,12.1045071422221,12.1816550526251,12443.6293217262,0.0,1.0
2007-08-20,47.52,47.81,47.45,47.61,6400,12.2202290078266,12.2948053212161,12.2022278287325,12.2433733809474,24887.2586434524,0.0,1.0
2007-08-21,47.86,47.86,47.5,47.5,4400,12.3076633062832,12.3076633062832,12.2150858137997,12.2150858137997,17109.9903173736,0.0,1.0
2007-08-22,48.36,48.36,48.36,48.36,200,12.4362431569548,12.4362431569548,12.4362431569548,12.4362431569548,777.72683260789,0.0,1.0
2007-08-23,48.26,48.6,48.09,48.6,17300,12.4105271868205,12.4979614852772,12.3668100375922,12.4979614852772,67273.3710205824,0.0,1.0
2007-08-24,48.7,48.7,48.64,48.64,500,12.5236774554115,12.5236774554115,12.5082478733309,12.5082478733309,1944.31708151972,0.0,1.0
2007-08-27,48.46,48.55,48.32,48.52,102700,12.4619591270891,12.48510350021,12.4259567689011,12.4773887091697,399362.728544152,0.0,1.0
2007-08-28,47.18,47.83,47.18,47.83,5400,12.1327947093699,12.2999485152429,12.1327947093699,12.2999485152429,20998.624480413,0.0,1.0
2007-08-29,48.08,48.08,47.46,47.46,3400,12.3642384405787,12.3642384405787,12.204799425746,12.204799425746,13221.3561543341,0.0,1.0
2007-08-30,48.27,48.39,47.91,47.91,5700,12.4130987838339,12.4439579479951,12.3205212913504,12.3205212913504,22165.2147293249,0.0,1.0
2007-08-31,48.78,48.81,48.38,48.55,7600,12.5442502315189,12.5519650225592,12.4413863509817,12.48510350021,29553.6196390999,0.0,1.0
2007-09-04,49.14,49.38,49.06,49.06,900,12.6368277240025,12.6985460523248,12.616254947895,12.616254947895,3499.77074673549,0.0,1.0
2007-09-05,48.63,48.74,48.56,48.72,6800,12.5056762763175,12.5339638434652,12.4876750972234,12.5288206494383,26442.7123086681,0.0,1.0
2007-09-06,48.892,48.892,48.5,48.5,700,12.5730521180694,12.5730521180694,12.4722455151428,12.4722455151428,2722.0439141276,0.0,1.0
2007-09-07,47.75,48.0199,47.75,48.0199,1700,12.2793757391355,12.348783142528,12.2793757391355,12.348783142528,6610.67807716705,0.0,1.0
2007-09-10,47.44,47.6785,47.01,47.06,6700,12.1996562317191,12.2609888204894,12.0890775601415,12.1019355452087,26053.8488923643,0.0,1.0
2007-09-11,48.0,48.0,47.76,47.96,1700,12.3436656644713,12.3436656644713,12.2819473361489,12.3333792764175,6610.67807716704,0.0,1.0
2007-09-12,47.99,48.12,47.9,47.9,14800,12.3410940674578,12.3745248286324,12.317949694337,12.317949694337,57551.785612984,0.0,1.0
2007-09-13,48.06,48.3,48.06,48.06,6700,12.3590952465519,12.4208135748742,12.3590952465519,12.3590952465519,26053.8488923642,0.0,1.0
2007-09-14,48.21,48.3001,47.93,47.93,5300,12.3976692017533,12.4208392908443,12.3256644853772,12.3256644853772,20609.7610641091,0.0,1.0
2007-09-17,48.01,48.13,48.01,48.13,7800,12.3462372614847,12.3770964256459,12.3462372614847,12.3770964256459,30331.3464717077,0.0,1.0
2007-09-18,49.34,49.34,48.21,48.21,6900,12.6882596642711,12.6882596642711,12.3976692017533,12.3976692017533,26831.5757249722,0.0,1.0
2007-09-19,50.32,50.32,49.96,49.96,3300,12.9402761715874,12.9402761715874,12.8476986791038,12.8476986791038,12832.4927380302,0.0,1.0
2007-09-20,49.44,49.44,49.44,49.44,900,12.7139756344054,12.7139756344054,12.7139756344054,12.7139756344054,3499.7707467355,0.0,1.0
2007-09-21,49.63,49.72,49.63,49.72,600,12.7628359776606,12.7859803507815,12.7628359776606,12.7859803507815,2333.18049782367,0.0,1.0
2007-09-24,49.63,49.63,49.63,49.63,0,12.7849722847522,12.7849722847522,12.7849722847522,12.7849722847522,0,0.08608,1.0
2007-09-25,48.88,48.88,48.79,48.79,300,12.5917679886901,12.5917679886901,12.5685834731626,12.5685834731626,1164.57037750149,0.0,1.0
2007-09-26,49.27,49.3199,49.07,49.3199,500,12.6922342226424,12.7050887484737,12.6407130770258,12.7050887484737,1940.95062916915,0.0,1.0
2007-09-27,49.55,49.55,49.3899,49.47,3200,12.7643638265056,12.7643638265056,12.7231211494395,12.743755368259,12422.0840266826,0.0,1.0
2007-09-28,49.3755,49.7,49.28,49.7,5300,12.7194116269551,12.803004685718,12.6948102799232,12.803004685718,20574.0766691931,0.0,1.0
2007-10-01,50.1125,50.1125,49.72,49.81,6200,12.9092670485522,12.9092670485522,12.8081568002797,12.8313413158071,24067.7878016975,0.0,1.0
2007-10-02,50.28,50.28,50.1499,50.22,4500,12.9524160080061,12.9524160080061,12.9189015027825,12.9369596643211,17468.5556625223,0.0,1.0
2007-10-03,50.38,50.4099,50.38,50.4099,200,12.9781765808144,12.985878992084,12.9781765808144,12.985878992084,776.380251667659,0.0,1.0
2007-10-04,50.38,50.38,50.38,50.38,0,12.9781765808144,12.9781765808144,12.9781765808144,12.9781765808144,0,0.0,1.0
2007-10-05,50.82,50.85,50.42,50.59,1200,13.0915231011708,13.0992512730133,12.9884808099377,13.0322737837118,4658.28151000597,0.0,1.0
2007-10-08,50.71,50.91,50.67,50.91,19900,13.0631864710817,13.1147076166983,13.0528822419584,13.1147076166983,77249.8350409323,0.0,1.0
2007-10-09,50.98,50.98,50.61,50.72,4300,13.1327400176641,13.1327400176641,13.0374258982734,13.0657625283625,16692.1754108547,0.0,1.0
2007-10-10,50.9,50.9,50.73,50.82,1700,13.1121315594175,13.1121315594175,13.0683385856434,13.0915231011708,6599.23213917509,0.0,1.0
2007-10-11,50.59,51.28,50.3,51.13,8700,13.0322737837118,13.2100217360889,12.9575681225677,13.1713808768765,33772.5409475432,0.0,1.0
2007-10-12,50.64,50.64,50.56,50.56,2200,13.0451540701159,13.0451540701159,13.0245456118693,13.0245456118693,8540.18276834428,0.0,1.0
2007-10-15,50.0,50.51,50.0,50.48,1800,12.8802864041429,13.0116653254651,12.8802864041429,13.0039371536227,6987.42226500894,0.0,1.0
2007-10-16,49.78,49.88,49.66,49.88,500,12.8236131439647,12.8493737167729,12.7927004565947,12.8493737167729,1940.95062916915,0.0,1.0
2007-10-17,49.57,50.07,49.4,50.07,33100,12.7695159410673,12.8983188051087,12.7257229672932,12.8983188051087,128490.931650997,0.0,1.0
2007-10-18,49.74,49.78,49.31,49.37,14700,12.8133089148413,12.8236131439647,12.7025384517657,12.7179947954507,57063.9484975732,0.0,1.0
2007-10-19,48.53,49.56,48.53,49.56,41400,12.5016059838611,12.7669398837864,12.5016059838611,12.7669398837864,160710.712095206,0.0,1.0
2007-10-22,48.83,48.92,48.5,48.5,11300,12.5788877022859,12.6020722178134,12.4938778120186,12.4938778120186,43865.484219223,0.0,1.0
2007-10-23,48.92,49.1,48.8,49.04,6300,12.6020722178134,12.6484412488683,12.5711595304435,12.6329849051833,24455.9779275313,0.0,1.0
2007-10-24,48.62,49.07,48.52,48.88,12700,12.5247904993885,12.6407130770258,12.4990299265803,12.5917679886901,49300.1459808966,0.0,1.0
2007-10-25,49.12,49.18,48.74,48.93,18500,12.65359336343,12.6690497071149,12.5557031867585,12.6046482750942,71815.1732792584,0.0,1.0
2007-10-26,49.36,49.36,49.36,49.36,500,12.7154187381699,12.7154187381699,12.7154187381699,12.7154187381699,1940.95062916914,0.0,1.0
2007-10-29,49.47,49.78,49.42,49.65,12000,12.743755368259,12.8236131439647,12.7308750818548,12.7901243993139,46582.8151000595,0.0,1.0
2007-10-30,49.13,49.45,49.13,49.32,17700,12.6561694207108,12.7386032536973,12.6561694207108,12.7051145090465,68709.652272588,0.0,1.0
2007-10-31,49.61,49.7,49.61,49.7,300,12.7798201701906,12.803004685718,12.7798201701906,12.803004685718,1164.57037750149,0.0,1.0
2007-11-01,48.54,49.16,48.54,49.16,2300,12.5041820411419,12.6638975925533,12.5041820411419,12.6638975925533,8928.37289417811,0.0,1.0
2007-11-02,48.49,48.68,48.19,48.61,2700,12.4913017547378,12.5402468430735,12.4140200363129,12.5222144421077,10481.1333975134,0.0,1.0
2007-11-05,48.25,48.38,47.83,48.27,27000,12.4294763799979,12.4629651246487,12.3212819742031,12.4346284945595,104811.333975134,0.0,1.0
2007-11-06,48.59,48.59,48.1,48.42,1500,12.5170623275461,12.5170623275461,12.3908355207855,12.473269353772,5822.85188750743,0.0,1.0
2007-11-07,47.64,48.3,47.64,47.82,10000,12.2723368858673,12.442356666402,12.2723368858673,12.3187059169223,38819.0125833832,0.0,1.0
2007-11-08,47.64,47.77,46.99,47.48,14300,12.2723368858673,12.3058256305181,12.1048931626135,12.2311199693741,55511.1879942379,0.0,1.0
2007-11-09,47.55,47.73,47.08,47.65,4300,12.2491523703399,12.2955214013948,12.1280776781409,12.2749129431482,16692.1754108547,0.0,1.0
2007-11-12,46.97,47.78,46.96,47.78,6000,12.0997410480518,12.3084016877989,12.097164990771,12.3084016877989,23291.4075500299,0.0,1.0
2007-11-13,47.93,47.93,47.17,47.76,1300,12.3470425470114,12.3470425470114,12.1512621936684,12.3032495732373,5046.47163583978,0.0,1.0
2007-11-14,47.93,47.93,47.93,47.93,0,12.3470425470114,12.3470425470114,12.3470425470114,12.3470425470114,0,0.0,1.0
2007-11-15,46.94,47.43,46.94,47.33,11100,12.0920128762093,12.2182396829699,12.0920128762093,12.1924791101617,43089.1039675553,0.0,1.0
2007-11-16,46.69,46.8,46.34,46.8,19200,12.0276114441886,12.0559480742777,11.9374494393596,12.0559480742777,74532.5041600956,0.0,1.0
2007-11-19,45.77,45.94,45.77,45.9,19200,11.7906141743524,11.8344071481265,11.7906141743524,11.8241029190032,74532.5041600954,0.0,1.0
2007-11-20,45.01,46.0801,44.71,45.79,18400,11.5948338210094,11.8704977106309,11.5175521025846,11.7957662889141,71426.9831534249,0.0,1.0
2007-11-21,45.3899,45.3899,44.88,45.25,2400,11.6926982371081,11.6926982371081,11.5613450763587,11.6566591957493,9316.56302001193,0.0,1.0
2007-11-23,45.56,45.56,45.56,45.56,100,11.736516971455,11.736516971455,11.736516971455,11.736516971455,388.19012583383,0.0,1.0
2007-11-26,45.06,45.8,45.06,45.06,1100,11.6077141074136,11.7983423461949,11.6077141074136,11.6077141074136,4270.09138417212,0.0,1.0
2007-11-27,45.36,45.45,45.2899,45.31,500,11.6849958258384,11.7081803413659,11.6669376642998,11.6721155394343,1940.95062916916,0.0,1.0
2007-11-28,46.67,46.67,45.89,45.89,3500,12.022459329627,12.022459329627,11.8215268617223,11.8215268617223,13586.654404184,0.0,1.0
2007-11-29,46.606,46.7801,46.476,46.7801,700,12.0059725630297,12.0508217202889,11.9724838183789,12.0508217202889,2717.3308808368,0.0,1.0
2007-11-30,47.01,47.32,47.01,47.12,51000,12.1100452771751,12.1899030528808,12.1100452771751,12.1383819072643,197976.964175254,0.0,1.0
2007-12-03,46.97,47.0,46.89,47.0,800,12.0997410480518,12.1074692198943,12.0791325898052,12.1074692198943,3105.52100667065,0.0,1.0
2007-12-04,46.45,46.59,46.33,46.4,75500,11.9657860694487,12.0018508713803,11.9348733820788,11.9529057830446,293083.545004543,0.0,1.0
2007-12-05,46.97,47.1001,46.696,46.99,106100,12.0997410480518,12.1332555532754,12.0291570785571,12.1048931626135,411869.723509695,0.0,1.0
2007-12-06,48.02,48.03,47.36,47.37,6000,12.3702270625388,12.3728031198197,12.2002072820041,12.202783339285,23291.4075500299,0.0,1.0
2007-12-07,48.19,48.3,48.1,48.19,600,12.4140200363129,12.442356666402,12.3908355207855,12.4140200363129,2329.14075500298,0.0,1.0
2007-12-10,48.6,48.6601,48.3,48.66,7900,12.5196383848269,12.5351204890847,12.442356666402,12.5350947285119,30667.0199408726,0.0,1.0
2007-12-11,47.19,48.62,47.1699,48.53,21300,12.1564143082301,12.5247904993885,12.1512364330956,12.5016059838611,82684.4968026055,0.0,1.0
2007-12-12,47.44,47.95,46.93,47.95,11900,12.2208157402508,12.352194661573,12.0894368189285,12.352194661573,46194.6249742257,0.0,1.0
2007-12-13,47.3,47.31,46.75,46.91,20300,12.1847509383192,12.1873269956,12.0430677878736,12.0842847043669,78802.5955442673,0.0,1.0
2007-12-14,46.47,46.9,46.47,46.69,2400,11.9709381840104,12.081708647086,11.9709381840104,12.0276114441886,9316.56302001192,0.0,1.0
2007-12-17,45.64,46.21,45.56,46.21,148700,11.8201667034781,11.9677892937713,11.7994477434369,11.9677892937713,574160.0918372,0.24472,1.0
2007-12-18,45.89,45.95,45.4,45.86,6500,11.8849134536067,11.9004526736375,11.7580098233546,11.8771438435912,25097.7847810478,0.0,1.0
2007-12-19,45.91,46.1066,45.8599,46.0,15500,11.890093193617,11.9410100379181,11.8771179448912,11.9134020236633,59848.5637086523,0.0,1.0
2007-12-20,46.19,46.19,45.57,45.78,3700,11.962609553761,11.962609553761,11.8020376134421,11.8564248835501,14286.4313369041,0.0,1.0
2007-12-21,47.02,47.02,46.74,46.78,12700,12.177568764188,12.177568764188,12.1050524040439,12.1154118840645,49037.2102645087,0.0,1.0
2007-12-24,47.53,47.53,47.34,47.34,1100,12.3096521344503,12.3096521344503,12.2604446043526,12.2604446043526,4247.31742448502,0.0,1.0
2007-12-26,47.46,47.52,47.19,47.3,28400,12.2915230444143,12.3070622644452,12.2215965542754,12.250085124332,109658.013504886,0.0,1.0
2007-12-27,46.91,47.31,46.91,47.31,5500,12.1490801941314,12.2526749943371,12.1490801941314,12.2526749943371,21236.587122425,0.0,1.0
2007-12-28,46.52,46.63,46.52,46.63,20600,12.0480752639308,12.0765638339873,12.0480752639308,12.0765638339873,79540.6717676282,0.0,1.0
2007-12-31,46.18,46.6,46.17,46.55,17800,11.9600196837558,12.0687942239719,11.9574298137507,12.0558448739462,68729.3183234851,0.0,1.0
2008-01-02,45.92,45.92,45.92,45.92,300,11.8926830636221,11.8926830636221,11.8926830636221,11.8926830636221,1158.35929758682,0.0,1.0
2008-01-03,45.59,45.68,45.59,45.68,300,11.8072173534523,11.8305261834986,11.8072173534523,11.8305261834986,1158.35929758683,0.0,1.0
2008-01-04,43.79,44.65,43.79,44.24,2700,11.3410407525264,11.5637695729688,11.3410407525264,11.4575849027579,10425.2336782814,0.0,1.0
2008-01-07,43.72,44.0,43.43,43.48,109000,11.3229116624904,11.3954280226344,11.2478054323412,11.2607547823669,420870.544789878,0.0,1.0
2008-01-08,42.55,43.93,42.38,43.15,10000,11.0198968718885,11.3772989325984,10.9758690818011,11.1752890721972,38611.9765862275,0.0,1.0
2008-01-09,42.63,42.63,41.7,42.47,5500,11.0406158319297,11.0406158319297,10.7997579214513,10.9991779118474,21236.587122425,0.0,1.0
2008-01-10,43.59,43.59,42.31,42.66,14700,11.2892433524235,11.2892433524235,10.957739991765,11.0483854419451,56759.6055817544,0.0,1.0
2008-01-11,42.84,43.2,42.84,42.84,10800,11.0950031020377,11.1882384222229,11.0950031020377,11.0950031020377,41700.9347131256,0.0,1.0
2008-01-14,43.19,43.19,42.89,42.89,2100,11.1856485522177,11.1856485522177,11.1079524520634,11.1079524520634,8108.51508310779,0.0,1.0
2008-01-15,42.26,42.7,42.26,42.26,2500,10.9447906417393,11.0587449219657,10.9447906417393,10.9447906417393,9652.99414655688,0.0,1.0
2008-01-16,42.04,42.25,42.04,42.22,800,10.8878135016262,10.9422007717342,10.8878135016262,10.9344311617187,3088.95812689818,0.0,1.0
2008-01-17,41.06,42.43,41.06,41.9,22000,10.634006241122,10.9888184318268,10.634006241122,10.8515553215541,84946.3484897006,0.0,1.0
2008-01-18,40.96,40.96,40.64,40.67,4000,10.6081075410706,10.6081075410706,10.525231700906,10.5330013109214,15444.7906344909,0.0,1.0
2008-01-22,41.12,41.12,39.9,40.15,9200,10.6495454611529,10.6495454611529,10.3335813205253,10.3983280706539,35523.0184593292,0.0,1.0
2008-01-23,40.28,40.42,39.87,39.87,2900,10.4319963807208,10.4682545607928,10.3258117105099,10.3258117105099,11197.4732100059,0.0,1.0
2008-01-24,42.55,42.68,42.44,42.64,8000,11.0198968718885,11.0535651819554,10.9914083018319,11.0432057019348,30889.581268982,0.0,1.0
2008-01-25,42.207,43.1,42.2,43.1,63500,10.9310643307121,11.1623397221714,10.9292514217085,11.1623397221714,245186.051322543,0.0,1.0
2008-01-28,43.1,43.1,42.21,42.94,2200,11.1623397221714,11.1623397221714,10.9318412917136,11.1209018020891,8494.63484897006,0.0,1.0
2008-01-29,43.88,43.97,43.4866,43.9,5600,11.3643495825727,11.387658412619,11.2624640965703,11.369529322583,21622.7068882873,0.0,1.0
2008-01-30,44.34,44.34,43.96,44.26,2700,11.4834836028093,11.4834836028093,11.3850685426138,11.4627646427682,10425.2336782814,0.0,1.0
2008-01-31,44.1799,44.1799,43.91,43.91,300,11.442019784027,11.442019784027,11.3721191925881,11.3721191925881,1158.35929758682,0.0,1.0
2008-02-01,45.101,45.13,45.0,45.1,13100,11.6805727102008,11.6880833332157,11.6544150231488,11.6803137232003,50581.6893279579,0.0,1.0
2008-02-04,45.12,45.4,45.12,45.16,12400,11.6854934632106,11.7580098233546,11.6854934632106,11.6958529432311,47878.8509669219,0.0,1.0
2008-02-05,44.48,44.76,44.32,44.55,5400,11.5197417828813,11.5922581430254,11.478303862799,11.5378708729173,20850.4673565629,0.0,1.0
2008-02-06,43.53,44.36,43.53,44.13,22400,11.2737041323926,11.4886633428196,11.2737041323926,11.4290963327013,86490.8275531497,0.0,1.0
2008-02-07,44.15,44.15,43.14,43.21,10800,11.4342760727116,11.4342760727116,11.172699202192,11.190828292228,41700.9347131255,0.0,1.0
2008-02-08,43.91,44.12,43.55,44.12,21000,11.3721191925881,11.4265064626961,11.2788838724029,11.4265064626961,81085.1508310777,0.0,1.0
2008-02-11,43.95,43.95,43.42,43.65,9600,11.3824786726087,11.3824786726087,11.2452155623361,11.3047825724544,37067.4975227783,0.0,1.0
2008-02-12,44.21,44.49,44.21,44.41,10100,11.4498152927424,11.5223316528865,11.4498152927424,11.5016126928453,38998.0963520899,0.0,1.0
2008-02-13,44.69,44.7601,44.3,44.3,6400,11.5741290529894,11.5922840417254,11.4731241227887,11.4731241227887,24711.6650151855,0.0,1.0
2008-02-14,44.01,44.72,44.0,44.59,13600,11.3980178926396,11.5818986630048,11.3954280226344,11.5482303529379,52512.2881572691,0.0,1.0
2008-02-15,44.0,44.0,43.58,43.91,33700,11.3954280226344,11.3954280226344,11.2866534824184,11.3721191925881,130122.361095587,0.0,1.0
2008-02-19,44.14,44.47,43.79,44.47,15400,11.4316862027064,11.5171519128762,11.3410407525264,11.5171519128762,59462.4439427904,0.0,1.0
2008-02-20,44.48,44.48,43.61,43.87,27800,11.5197417828813,11.5197417828813,11.2944230924338,11.3617597125675,107341.294909713,0.0,1.0
2008-02-21,43.82,44.73,43.82,44.73,9300,11.3488103625418,11.5844885330099,11.3488103625418,11.5844885330099,35909.1382251916,0.0,1.0
2008-02-22,44.05,44.05,44.05,44.05,7000,11.4083773726601,11.4083773726601,11.4083773726601,11.4083773726601,27028.3836103593,0.0,1.0
2008-02-25,44.57,44.58,43.8,44.13,26300,11.5430506129276,11.5456404829328,11.3436306225315,11.4290963327013,101549.498421778,0.0,1.0
2008-02-26,45.28,45.47,44.82,45.35,6700,11.7269313832929,11.7761389133906,11.6077973630562,11.7450604733289,25870.0243127723,0.0,1.0
2008-02-27,45.22,45.45,45.02,45.02,7600,11.711392163262,11.7709591733803,11.6595947631591,11.6595947631591,29345.1022055329,0.0,1.0
2008-02-28,44.49,44.8,44.35,44.8,23200,11.5223316528865,11.6026176230459,11.4860734728145,11.6026176230459,89579.7856800475,0.0,1.0
2008-02-29,43.25,43.95,43.25,43.95,7300,11.2011877722486,11.3824786726087,11.2011877722486,11.3824786726087,28186.742907946,0.0,1.0
2008-03-03,43.11,43.25,42.64,42.64,2200,11.1649295921766,11.2011877722486,11.0432057019348,11.0432057019348,8494.63484897002,0.0,1.0
2008-03-04,42.81,42.82,42.3,42.81,42800,11.0872334920223,11.0898233620274,10.9551501217599,11.0872334920223,165259.259789053,0.0,1.0
2008-03-05,42.97,43.29,42.65,43.29,24400,11.1286714121046,11.2115472522692,11.0457955719399,11.2115472522692,94213.2228703946,0.0,1.0
2008-03-06,42.01,42.59,42.01,42.59,25100,10.8800438916107,11.0302563519091,10.8800438916107,11.0302563519091,96916.061231431,0.0,1.0
2008-03-07,41.44,41.94,41.44,41.89,18300,10.7324213013175,10.8619148015747,10.7324213013175,10.848965451549,70659.9171527962,0.0,1.0
2008-03-10,40.64,41.44,40.64,41.37,35500,10.525231700906,10.7324213013175,10.525231700906,10.7142922112815,137072.516881107,0.0,1.0
2008-03-11,42.11,42.11,41.42,41.5,15300,10.9059425916622,10.9059425916622,10.7272415613072,10.7479605213484,59076.3241769278,0.0,1.0
2008-03-12,42.043,42.4,42.043,42.4,500,10.8885904626277,10.9810488218113,10.8885904626277,10.9810488218113,1930.59882931137,0.0,1.0
2008-03-13,41.6199,41.6199,41.6199,41.6199,100,10.77901306271,10.77901306271,10.77901306271,10.77901306271,386.119765862276,0.0,1.0
2008-03-14,41.2,42.51,40.96,42.51,27900,10.670264421194,11.0095373918679,10.6081075410706,11.0095373918679,107727.414675575,0.0,1.0
2008-03-17,40.436,40.6,40.0,40.55,21700,10.472398352801,10.5148722208854,10.3594800205767,10.5019228708597,83787.9891921137,0.0,1.0
2008-03-18,41.68,41.68,41.09,41.3,25300,10.794578181441,10.794578181441,10.6417758511375,10.6961631212455,97688.3007631551,0.0,1.0
2008-03-19,41.19,42.32,41.19,42.32,17900,10.6676745511889,10.9603298617702,10.6676745511889,10.9603298617702,69115.4380893471,0.0,1.0
2008-03-20,42.0399,42.0399,41.12,41.12,20200,10.8877876029261,10.8877876029261,10.6495454611529,10.6495454611529,77996.1927041795,0.0,1.0
2008-03-24,42.9799,42.98,42.6,42.6,12600,11.188784884794,11.1888109173927,11.0898870423668,11.0898870423668,48400.8536741093,0.22221,1.0
2008-03-25,43.17,43.17,42.69,43.12,16800,11.2382728549056,11.2382728549056,11.1133163811887,11.2252565555601,64534.471565479,0.0,1.0
2008-03-26,42.65,42.98,42.65,42.98,5300,11.1029033417123,11.1888109173927,11.1029033417123,11.1888109173927,20359.0892438715,0.0,1.0
2008-03-27,42.06,42.72,42.06,42.72,11600,10.9493110094354,11.1211261607961,10.9493110094354,11.1211261607961,44559.5160809263,0.0,1.0
2008-03-28,41.79,42.13,41.7,42.13,15000,10.8790229929697,10.9675338285191,10.8555936541478,10.9675338285191,57620.0638977495,0.0,1.0
2008-03-31,42.02,42.02,41.61,41.61,17000,10.938897969959,10.938897969959,10.8321643153259,10.8321643153259,65302.7390841161,0.0,1.0
2008-04-01,43.44,43.44,42.62,42.62,7900,11.3085608713713,11.3085608713713,11.095093562105,11.095093562105,30346.5669861479,0.0,1.0
2008-04-02,44.04,44.05,43.5,43.5,3900,11.4647564635173,11.4673597233864,11.3241804305859,11.3241804305859,14981.2166134148,0.0,1.0
2008-04-03,43.83,43.83,43.51,43.65,800,11.4100880062662,11.4100880062662,11.326783690455,11.3632293286224,3073.07007454662,0.0,1.0
2008-04-04,43.776,44.15,43.77,43.87,14800,11.396030402973,11.4933923220774,11.3944684470516,11.4205010457426,56851.7963791128,0.0,1.0
2008-04-07,43.67,44.17,43.67,44.02,10200,11.3684358483606,11.4985988418156,11.3684358483606,11.4595499437791,39181.6434504694,0.0,1.0
2008-04-08,43.55,43.64,43.38,43.4,14300,11.3371967299314,11.3606260687533,11.2929413121567,11.2981478318949,54931.1275825209,0.0,1.0
2008-04-09,42.82,43.4199,42.82,43.4199,700,11.1471587594871,11.3033283190344,11.1471587594871,11.3033283190344,2688.93631522829,0.0,1.0
2008-04-10,43.12,43.1754,42.83,42.83,5300,11.2252565555601,11.2396786152349,11.1497620193562,11.1497620193562,20359.0892438714,0.0,1.0
2008-04-11,42.44,42.67,42.33,42.67,8400,11.0482348844612,11.1081098614505,11.0195990259011,11.1081098614505,32267.2357827397,0.0,1.0
2008-04-14,42.29,42.46,42.21,42.46,8200,11.0091859864247,11.0534414041994,10.9883599074719,11.0534414041994,31498.9682641031,0.0,1.0
2008-04-15,42.41,42.56,42.21,42.56,17300,11.0404251048539,11.0794740028904,10.9883599074719,11.0794740028904,66455.1403620711,0.0,1.0
2008-04-16,43.27,43.27,42.82,42.82,5500,11.2643054535966,11.2643054535966,11.1471587594871,11.1471587594871,21127.356762508,0.0,1.0
2008-04-17,43.61,43.61,43.42,43.44,5400,11.352816289146,11.352816289146,11.3033543516331,11.3085608713713,20743.2230031897,0.0,1.0
2008-04-18,44.41,44.41,44.39,44.39,2400,11.561077078674,11.561077078674,11.5558705589358,11.5558705589358,9219.21022363988,0.0,1.0
2008-04-21,44.22,44.22,43.93,44.0399,6300,11.5116151411611,11.5116151411611,11.4361206049572,11.4647304309186,24200.4268370547,0.0,1.0
2008-04-22,43.43,43.74,43.24,43.74,3900,11.3059576115022,11.3866586674443,11.2564956739893,11.3866586674443,14981.2166134148,0.0,1.0
2008-04-23,43.33,43.493,43.1318,43.1318,3100,11.2799250128112,11.3223581486775,11.2283284022056,11.2283284022056,11908.1465388682,0.0,1.0
2008-04-24,44.103,44.103,43.12,43.37,500,11.4811570006926,11.4811570006926,11.2252565555601,11.2903380522876,1920.66879659165,0.0,1.0
2008-04-25,43.9,43.9,43.9,43.9,900,11.4283108253499,11.4283108253499,11.4283108253499,11.4283108253499,3457.20383386495,0.0,1.0
2008-04-28,44.75,44.75,44.18,44.18,700,11.6495879142234,11.6495879142234,11.5012021016847,11.5012021016847,2688.9363152283,0.0,1.0
2008-04-29,44.4,44.6,44.33,44.6,9500,11.5584738188049,11.6105390161869,11.5402509997212,11.6105390161869,36492.7071352412,0.0,1.0
2008-04-30,44.33,44.78,44.33,44.51,18600,11.5402509997212,11.6573976938307,11.5402509997212,11.587109677365,71448.879233209,0.0,1.0
2008-05-01,45.21,45.21,44.28,44.28,2000,11.769337868202,11.769337868202,11.5272347003757,11.5272347003757,7682.67518636658,0.0,1.0
2008-05-02,45.11,45.58,45.11,45.58,300,11.743305269511,11.8656584833587,11.743305269511,11.8656584833587,1152.40127795499,0.0,1.0
2008-05-05,45.06,45.13,44.98,45.13,9200,11.7302889701655,11.7485117892492,11.7094628912127,11.7485117892492,35340.3058572862,0.0,1.0
2008-05-06,45.34,45.34,44.77,44.88,6000,11.8031802465003,11.8031802465003,11.6547944339616,11.6834302925217,23048.0255590997,0.0,1.0
2008-05-07,44.89,45.5,44.89,45.42,3000,11.6860335523908,11.8448324044059,11.6860335523908,11.8240063254531,11524.0127795499,0.0,1.0
2008-05-08,45.01,45.01,44.79,44.91,1400,11.71727267082,11.71727267082,11.6600009536998,11.691240072129,5377.8726304566,0.0,1.0
2008-05-09,44.91,44.91,44.91,44.91,300,11.691240072129,11.691240072129,11.691240072129,11.691240072129,1152.40127795499,0.0,1.0
2008-05-12,45.149,45.149,45.14,45.14,500,11.7534579830005,11.7534579830005,11.7511150491183,11.7511150491183,1920.66879659164,0.0,1.0
2008-05-13,45.73,45.73,45.63,45.63,2300,11.9047073813952,11.9047073813952,11.8786747827042,11.8786747827042,8835.07646432157,0.0,1.0
2008-05-14,46.35,46.36,46.14,46.14,2900,12.0661094932794,12.0687127531485,12.0114410360283,12.0114410360283,11139.8790202316,0.0,1.0
2008-05-15,46.2,46.21,46.2,46.21,1400,12.0270605952429,12.029663855112,12.0270605952429,12.029663855112,5377.87263045661,0.0,1.0
2008-05-16,46.41,46.45,46.203,46.203,3800,12.081729052494,12.0921420919704,12.0278415732037,12.0278415732037,14597.0828540965,0.0,1.0
2008-05-19,46.29,46.64,46.29,46.472,600,12.0504899340648,12.1416040294833,12.0504899340648,12.0978692636824,2304.80255590998,0.0,1.0
2008-05-20,45.86,45.86,45.86,45.86,500,11.9385497596935,11.9385497596935,11.9385497596935,11.9385497596935,1920.66879659165,0.0,1.0
2008-05-21,45.25,46.0901,45.25,45.88,4700,11.7797509076784,11.9984507692815,11.7797509076784,11.9437562794317,18054.2866879615,0.0,1.0
2008-05-22,45.65,45.65,45.4,45.4,1400,11.8838813024424,11.8838813024424,11.8187998057149,11.8187998057149,5377.87263045661,0.0,1.0
2008-05-23,44.89,45.03,44.89,45.03,5600,11.6860335523908,11.7224791905582,11.6860335523908,11.7224791905582,21511.4905218264,0.0,1.0
2008-05-27,45.29,45.4,45.17,45.39,2600,11.7901639471548,11.8187998057149,11.7589248287256,11.8161965458458,9987.47774227655,0.0,1.0
2008-05-28,45.6401,45.6401,45.25,45.58,3600,11.881304075172,11.881304075172,11.7797509076784,11.8656584833587,13828.8153354598,0.0,1.0
2008-05-29,46.15,46.22,45.63,45.73,4100,12.0140442958974,12.0322671149811,11.8786747827042,11.9047073813952,15749.4841320515,0.0,1.0
2008-05-30,46.15,46.24,45.9,45.9,2800,12.0140442958974,12.0374736347193,11.9489627991699,11.9489627991699,10755.7452609132,0.0,1.0
2008-06-02,45.67,46.13,45.54,45.99,5400,11.8890878221806,12.0088377761592,11.8552454438823,11.9723921379918,20743.2230031898,0.0,1.0
2008-06-03,45.79,46.09,45.79,46.09,1900,11.9203269406098,11.9984247366828,11.9203269406098,11.9984247366828,7298.54142704826,0.0,1.0
2008-06-04,45.92,46.126,45.82,45.83,6200,11.9541693189081,12.0077964722116,11.9281367202171,11.9307399800862,23816.2930777364,0.0,1.0
2008-06-05,46.68,46.68,46.6,46.6,1200,12.1520170689597,12.1520170689597,12.1311909900069,12.1311909900069,4609.60511181996,0.0,1.0
2008-06-06,45.51,46.12,45.51,46.12,17200,11.847435664275,12.0062345162901,11.847435664275,12.0062345162901,66071.0066027526,0.0,1.0
2008-06-09,45.25,45.61,45.06,45.54,4700,11.7797509076784,11.873468262966,11.7302889701655,11.8552454438823,18054.2866879615,0.0,1.0
2008-06-10,45.08,45.2,45.0,45.0,1300,11.7354954899037,11.7667346083329,11.7146694109509,11.7146694109509,4993.73887113827,0.0,1.0
2008-06-11,44.25,45.12,44.25,45.07,1500,11.5194249207684,11.7459085293801,11.5194249207684,11.7328922300346,5762.00638977492,0.0,1.0
2008-06-12,44.25,44.25,44.25,44.25,0,11.5194249207684,11.5194249207684,11.5194249207684,11.5194249207684,0,0.0,1.0
2008-06-13,44.86,44.86,44.86,44.86,100,11.6782237727835,11.6782237727835,11.6782237727835,11.6782237727835,384.133759318329,0.0,1.0
2008-06-16,45.43,45.445,45.43,45.445,500,11.8266095853222,11.8305144751259,11.8266095853222,11.8305144751259,1920.66879659164,0.0,1.0
2008-06-17,45.43,45.43,45.43,45.43,0,11.8266095853222,11.8266095853222,11.8266095853222,11.8266095853222,0,0.0,1.0
2008-06-18,44.76,44.95,44.58,44.92,1900,11.6521911740925,11.7016531116054,11.6053324964487,11.6938433319981,7298.54142704824,0.0,1.0
2008-06-19,44.73,44.79,44.73,44.79,4000,11.6443813944852,11.6600009536998,11.6443813944852,11.6600009536998,15365.3503727331,0.0,1.0
2008-06-20,44.24,44.75,44.2,44.2,16700,11.5168216608993,11.6495879142234,11.5064086214229,11.5064086214229,64150.3378061608,0.0,1.0
2008-06-23,43.97,44.21,43.97,44.11,2900,11.4794726915573,11.5421307185296,11.4794726915573,11.5160232072912,11107.9143986971,0.12653,1.0
2008-06-24,43.46,43.94,43.292,43.3,3700,11.3463243842411,11.4716404381858,11.3024637653604,11.3045523662595,14172.1666466136,0.0,1.0
2008-06-25,43.85,43.85,43.72,43.72,3500,11.4481436780711,11.4481436780711,11.4142039134611,11.4142039134611,13406.1035846345,0.0,1.0
2008-06-26,42.78,43.34,42.75,43.34,4600,11.1687933078195,11.3149953707549,11.1609610544479,11.3149953707549,17619.4504255195,0.0,1.0
2008-06-27,42.59,42.65,41.72,42.5,2100,11.1191890364664,11.1348535432094,10.8920536886916,11.0956922763517,8043.66215078066,0.0,1.0
2008-06-30,42.42,42.65,42.34,42.44,34200,11.0748062673609,11.1348535432094,11.0539202583702,11.0800277696086,130996.783598429,0.0,1.0
2008-07-01,42.233,42.24,41.94,41.94,1500,11.025985221345,11.0278127471317,10.9494902134163,10.9494902134163,5745.47296484335,0.0,1.0
2008-07-02,41.15,42.28,41.15,42.28,5700,10.7432408746323,11.0382557516271,10.7432408746323,11.0382557516271,21832.7972664048,0.0,1.0
2008-07-03,40.69,41.16,40.69,41.16,1100,10.6231463229353,10.7458516257562,10.6231463229353,10.7458516257562,4213.34684088514,0.0,1.0
2008-07-07,39.95,41.0,39.94,41.0,7300,10.4299507397706,10.7040796077746,10.4273399886468,10.7040796077746,27961.3017622377,0.0,1.0
2008-07-08,40.75,40.75,39.77,40.19,5600,10.6388108296784,10.6388108296784,10.3829572195414,10.492608766743,21449.7657354152,0.0,1.0
2008-07-09,40.56,41.15,40.56,41.15,300,10.5892065583253,10.7432408746323,10.5892065583253,10.7432408746323,1149.09459296867,0.0,1.0
2008-07-10,40.03,40.73,40.03,40.73,400,10.4508367487614,10.6335893274307,10.4508367487614,10.6335893274307,1532.12612395823,0.0,1.0
2008-07-11,40.33,40.6,39.624,39.9,1800,10.5291592824768,10.5996495628207,10.3448402531332,10.4168969841514,6894.56755781204,0.0,1.0
2008-07-14,40.16,40.68,40.16,40.68,700,10.4847765133714,10.6205355718115,10.4847765133714,10.6205355718115,2681.2207169269,0.0,1.0
2008-07-15,39.82,39.82,38.64,38.64,2700,10.3960109751606,10.3960109751606,10.0879423425466,10.0879423425466,10341.851336718,0.0,1.0
2008-07-16,40.3801,40.3801,39.7708,39.7708,600,10.5422391456073,10.5422391456073,10.3831660796313,10.3831660796313,2298.18918593734,0.0,1.0
2008-07-17,40.98,41.41,40.98,41.41,7400,10.6988581055269,10.8111204038523,10.6988581055269,10.8111204038523,28344.3332932272,0.0,1.0
2008-07-18,41.3522,41.3522,41.13,41.21,9800,10.7960302623565,10.7960302623565,10.7380193723846,10.7589053813754,37537.0900369766,0.0,1.0
2008-07-21,41.35,41.35,41.35,41.35,0,10.7954558971093,10.7954558971093,10.7954558971093,10.7954558971093,0,0.0,1.0
2008-07-22,42.402,42.402,41.842,41.86,800,11.070106915338,11.070106915338,10.9239048524026,10.9286042044255,3064.25224791646,0.0,1.0
2008-07-23,42.58,42.58,42.5,42.5,700,11.1165782853425,11.1165782853425,11.0956922763517,11.0956922763517,2681.2207169269,0.0,1.0
2008-07-24,41.33,42.06,41.33,42.06,15900,10.7902343948616,10.9808192269024,10.7902343948616,10.9808192269024,60902.0134273393,0.0,1.0
2008-07-25,41.6599,41.66,41.6599,41.66,900,10.8763630744373,10.8763891819485,10.8763630744373,10.8763891819485,3447.28377890601,0.0,1.0
2008-07-28,41.34,41.34,41.34,41.34,100,10.7928451459854,10.7928451459854,10.7928451459854,10.7928451459854,383.031530989557,0.0,1.0
2008-07-29,41.34,41.34,41.34,41.34,0,10.7928451459854,10.7928451459854,10.7928451459854,10.7928451459854,0,0.0,1.0
2008-07-30,42.0499,42.24,42.0499,42.24,1900,10.9781823682673,11.0278127471317,10.9781823682673,11.0278127471317,7277.59908880161,0.0,1.0
2008-07-31,42.2875,42.4,42.27,42.39,4900,11.04021381497,11.0695847651132,11.0356450005032,11.0669740139894,18768.5450184882,0.0,1.0
2008-08-01,42.13,42.31,41.9,42.31,5200,10.9990944847694,11.0460880049986,10.9390472089209,11.0460880049986,19917.6396114569,0.0,1.0
2008-08-04,41.47,43.82,41.37,43.82,1600,10.8267849105954,11.4403114246996,10.800677399357,11.4403114246996,6128.50449583293,0.0,1.0
2008-08-05,42.82,42.82,42.0501,42.0501,700,11.1792363123148,11.1792363123148,10.9782345832898,10.9782345832898,2681.22071692691,0.0,1.0
2008-08-06,42.85,42.85,42.26,42.26,1900,11.1870685656864,11.1870685656864,11.0330342493794,11.0330342493794,7277.59908880157,0.0,1.0
2008-08-07,41.91,42.47,41.91,42.47,200,10.9416579600447,11.0878600229802,10.9416579600447,11.0878600229802,766.063061979115,0.0,1.0
2008-08-08,42.4,42.4,42.4,42.4,200,11.0695847651132,11.0695847651132,11.0695847651132,11.0695847651132,766.063061979117,0.0,1.0
2008-08-11,42.4,42.4,42.4,42.4,0,11.0695847651132,11.0695847651132,11.0695847651132,11.0695847651132,0,0.0,1.0
2008-08-12,43.536,43.68,43.53,43.68,500,11.3661660927823,11.4037609089657,11.364599642108,11.4037609089657,1915.15765494779,0.0,1.0
2008-08-13,43.54,43.54,43.54,43.54,0,11.3672103932319,11.3672103932319,11.3672103932319,11.3672103932319,0,0.0,1.0
2008-08-14,43.54,43.54,43.54,43.54,0,11.3672103932319,11.3672103932319,11.3672103932319,11.3672103932319,0,0.0,1.0
2008-08-15,43.8,43.8,43.8,43.8,200,11.4350899224519,11.4350899224519,11.4350899224519,11.4350899224519,766.063061979113,0.0,1.0
2008-08-18,43.22,43.49,43.15,43.49,5800,11.2836663572687,11.3541566376126,11.2653910994018,11.3541566376126,22215.8287973944,0.0,1.0
2008-08-19,42.55,42.73,42.34,42.34,3400,11.108746031971,11.1557395522002,11.0539202583702,11.0539202583702,13023.0720536449,0.0,1.0
2008-08-20,42.399,42.66,42.39,42.66,2700,11.0693236900009,11.1374642943333,11.0669740139894,11.1374642943333,10341.851336718,0.0,1.0
2008-08-21,42.73,42.76,42.0,42.0,8500,11.1557395522002,11.1635718055718,10.9651547201593,10.9651547201593,32557.6801341124,0.0,1.0
2008-08-22,43.01,43.21,43.01,43.21,1900,11.2288405836679,11.2810556061449,11.2288405836679,11.2810556061449,7277.59908880161,0.0,1.0
2008-08-25,42.45,42.77,42.36,42.77,2200,11.0826385207325,11.1661825566956,11.0591417606179,11.1661825566956,8426.69368177024,0.0,1.0
2008-08-26,42.42,42.71,42.4,42.45,8500,11.0748062673609,11.1505180499525,11.0695847651132,11.0826385207325,32557.6801341124,0.0,1.0
2008-08-27,43.15,43.15,43.1,43.12,10100,11.2653910994018,11.2653910994018,11.2523373437826,11.2575588460303,38686.1846299453,0.0,1.0
2008-08-28,43.41,43.41,43.41,43.41,100,11.3332706286218,11.3332706286218,11.3332706286218,11.3332706286218,383.031530989558,0.0,1.0
2008-08-29,43.67,43.67,43.67,43.67,4000,11.4011501578419,11.4011501578419,11.4011501578419,11.4011501578419,15321.2612395822,0.0,1.0
2008-09-02,43.08,43.55,43.08,43.55,1300,11.2471158415349,11.3698211443557,11.2471158415349,11.3698211443557,4979.40990286423,0.0,1.0
2008-09-03,43.28,43.3,43.2,43.3,3300,11.2993308640118,11.3045523662595,11.278444855021,11.3045523662595,12640.0405226554,0.0,1.0
2008-09-04,42.36,43.0,42.14,43.0,1200,11.0591417606179,11.2262298325441,11.0017052358932,11.2262298325441,4596.37837187466,0.0,1.0
2008-09-05,42.4,42.4,41.4934,42.08,10800,11.0695847651132,11.0695847651132,10.8328940682252,10.9860407291501,41367.4053468723,0.0,1.0
2008-09-08,43.013,43.85,42.7,43.85,1600,11.2296238090051,11.4481436780711,11.1479072988287,11.4481436780711,6128.50449583291,0.0,1.0
2008-09-09,41.67,42.68,41.67,42.68,8100,10.8789999330724,11.142685796581,10.8789999330724,11.142685796581,31025.554010154,0.0,1.0
2008-09-10,42.09,42.09,41.25,41.79,700,10.988651480274,10.988651480274,10.7693483858708,10.9103289465586,2681.22071692689,0.0,1.0
2008-09-11,41.9,41.93,41.8,41.8,800,10.9390472089209,10.9468794622924,10.9129396976824,10.9129396976824,3064.25224791645,0.0,1.0
2008-09-12,42.52,42.53,42.0,42.0,19300,11.1009137785994,11.1035245297233,10.9651547201593,10.9651547201593,73925.0854809846,0.0,1.0
2008-09-15,41.13,42.22,41.12,42.22,11400,10.7380193723846,11.022591244884,10.7354086212608,11.022591244884,43665.5945328096,0.0,1.0
2008-09-16,40.9,40.9,40.0,40.0,700,10.6779720965361,10.6779720965361,10.4430044953899,10.4430044953899,2681.2207169269,0.0,1.0
2008-09-17,39.866,40.65,39.85,40.65,2200,10.4080204303303,10.6127033184399,10.4038432285321,10.6127033184399,8426.69368177025,0.0,1.0
2008-09-18,41.61,41.61,35.6,40.19,6500,10.8633354263293,10.8633354263293,9.29427400089697,10.492608766743,24897.0495143212,0.0,1.0
2008-09-19,43.54,46.04,42.0401,46.04,8200,11.3672103932319,12.0198981741937,10.975623832166,12.0198981741937,31408.5855411435,0.0,1.0
2008-09-22,41.49,43.0,41.49,43.0,2800,10.8688023391826,11.2643649213028,10.8688023391826,11.2643649213028,10688.5741753895,0.14094,1.0
2008-09-23,41.38,41.86,41.1594,41.86,400,10.8399865219421,10.9657282699008,10.7821977102761,10.9657282699008,1526.93916791278,0.0,1.0
2008-09-24,40.67,40.96,40.58,40.96,9000,10.6539935197531,10.7299624924782,10.6304169420109,10.7299624924782,34356.1312780377,0.0,1.0
2008-09-25,41.15,41.17,41.1,41.1,3400,10.7797352677119,10.7849745072102,10.7666371689662,10.7666371689662,12978.9829272586,0.0,1.0
2008-09-26,40.475,40.62,40.13,40.42,7400,10.6029109346449,10.6408954210074,10.5125340532996,10.5885030260246,28248.3746063864,0.0,1.0
2008-09-29,38.6,39.76,38.13,39.54,1800,10.1117322316811,10.4156081225814,9.98861010347153,10.3579764881003,6871.22625560752,0.0,1.0
2008-09-30,38.57,38.62,38.55,38.59,8100,10.1038733724337,10.1169714711794,10.0986341329354,10.109112611932,30920.5181502338,0.0,1.0
2008-10-01,38.87,39.95,38.77,39.95,8100,10.1824619649079,10.465380897815,10.1562657674165,10.465380897815,30920.5181502338,0.0,1.0
2008-10-02,37.59,38.11,37.585,38.11,600,9.84715063701796,9.98337086397325,9.84584082714339,9.98337086397325,2290.40875186917,0.0,1.0
2008-10-03,36.08,37.93,36.08,37.59,9700,9.45158805489779,9.93621770848873,9.45158805489779,9.84715063701796,37028.2748218849,0.0,1.0
2008-10-06,34.4,35.0,33.79,35.0,14300,9.01149193704224,9.16866912199066,8.85169513234469,9.16866912199066,54588.0752528819,0.0,1.0
2008-10-07,32.97,34.6654,32.97,34.326,3700,8.6368863129152,9.08101664518442,8.6368863129152,8.99210675089861,14124.1873031932,0.0,1.0
2008-10-08,32.7,33.126,31.21,31.4,3900,8.56615657968841,8.67775238100178,8.17583323706652,8.22560601230019,14887.6568871496,0.0,1.0
2008-10-09,28.78,32.31,28.78,32.31,3700,7.53926563802546,8.46399140947194,7.53926563802546,8.46399140947194,14124.1873031932,0.0,1.0
2008-10-10,29.5,29.51,26.72,26.78,4100,7.72787825996355,7.73049787971269,6.99962396970258,7.01534168819742,15651.126471106,0.0,1.0
2008-10-13,32.178,32.178,30.5,30.5,14200,8.42941242878329,8.42941242878329,7.98984023487757,7.98984023487757,54206.3404609037,0.0,1.0
2008-10-14,32.521,34.63,32.5,34.63,17900,8.5192653861788,9.07174319127247,8.51376418470561,9.07174319127247,68330.5277640969,0.0,1.0
2008-10-15,30.54,31.22,30.191,31.18,4600,8.00031871387413,8.17845285681566,7.90889398462914,8.1679743778191,17559.800430997,0.0,1.0
2008-10-16,30.75,30.75,28.7,29.99,4500,8.05533072860607,8.05533072860607,7.51830868003234,7.85623962767142,17178.0656390188,0.0,1.0
2008-10-17,31.52,31.52,30.6,30.99,1200,8.25704144928987,8.25704144928987,8.01603643236897,8.11820160258544,4580.81750373834,0.0,1.0
2008-10-20,31.39,31.55,30.91,30.91,4100,8.22298639255105,8.26490030853729,8.09724464459232,8.09724464459232,15651.126471106,0.0,1.0
2008-10-21,31.499,31.77,31.17,31.77,2300,8.25154024781668,8.32253194301837,8.16535475806996,8.32253194301837,8779.90021549847,0.0,1.0
2008-10-22,29.19,31.0,29.19,31.0,17900,7.64667004774021,8.12082122233458,7.64667004774021,8.12082122233458,68330.5277640968,0.0,1.0
2008-10-23,27.84,29.5921,27.84,29.5921,800,7.29302138160628,7.75200495785313,7.29302138160628,7.75200495785313,3053.87833582556,0.0,1.0
2008-10-24,27.7024,27.7024,24.44,25.2,2100,7.25697541385811,7.25697541385811,6.40235066689862,6.60144176783327,8016.43063154209,0.0,1.0
2008-10-27,27.407,27.5304,26.97,27.51,10000,7.17959184646851,7.2119179541729,7.06511446343108,7.20657392988466,38173.4791978195,0.0,1.0
2008-10-28,28.15,28.15,26.5083,27.27,11600,7.37422959382963,7.37422959382963,6.94416661961328,7.14370305590529,44281.2358694706,0.0,1.0
2008-10-29,29.62,29.62,28.59,29.42,7900,7.75931369695323,7.75931369695323,7.48949286279179,7.70692130197043,30157.0485662774,0.0,1.0
2008-10-30,30.33,30.33,29.7,30.19,24600,7.94530669914219,7.94530669914219,7.78027065494636,7.90863202265423,93906.7588266359,0.0,1.0
2008-10-31,31.04,31.66,30.34,30.34,121700,8.13129970133114,8.29371612577783,7.94792631889133,7.94792631889133,464571.241837463,0.0,1.0
2008-11-03,31.39,31.5826,31.34,31.34,500,8.22298639255105,8.27344026891949,8.20988829380535,8.20988829380535,1908.67395989097,0.0,1.0
2008-11-04,32.11,32.205,31.1,31.748,70100,8.41159901448914,8.43648540210597,8.14701741982598,8.31676877957027,267596.089176715,0.0,1.0
2008-11-05,30.74,31.83,30.74,31.32,28900,8.05271110885693,8.33824966151322,8.05271110885693,8.20464905430707,110321.354881698,0.0,1.0
2008-11-06,29.7,29.88,28.32,29.88,47000,7.78027065494636,7.82742381043088,7.41876312956501,7.82742381043088,179415.352229751,0.0,1.0
2008-11-07,29.37,29.48,29.14,29.33,13800,7.69382320322473,7.72263902046527,7.63357194899451,7.68334472422817,52679.4012929909,0.0,1.0
2008-11-10,29.0168,29.43,28.76,29.43,1900,7.6012982336851,7.70954092171957,7.53402639852718,7.70954092171957,7252.9610475857,0.0,1.0
2008-11-11,28.6,29.0,28.25,29.0,17200,7.49211248254094,7.59689727250654,7.40042579132103,7.59689727250654,65658.3842202495,0.0,1.0
2008-11-12,27.04,28.744,26.97,27.9,26900,7.08345180167507,7.52983500692855,7.06511446343108,7.30873910010112,102686.659042134,0.0,1.0
2008-11-13,28.93,28.93,25.73,26.98,1600,7.57855993426256,7.57855993426256,6.7402816145377,7.06773408318023,6107.75667165112,0.0,1.0
2008-11-14,28.11,28.4,27.31,28.4,2700,7.36375111483307,7.43972008755813,7.15418153490185,7.43972008755813,10306.8393834113,0.0,1.0
2008-11-17,27.04,27.23,27.04,27.1,900,7.08345180167507,7.13322457690873,7.08345180167507,7.09916952016991,3435.61312780375,0.0,1.0
2008-11-18,26.84,27.15,26.47,27.14,24200,7.03105940669226,7.11226761891561,6.93413347597408,7.10964799916647,92379.8196587232,0.0,1.0
2008-11-19,24.95,26.77,24.95,26.77,29000,6.53595127410477,7.01272206844828,6.53595127410477,7.01272206844828,110703.089673676,0.0,1.0
2008-11-20,23.42,24.92,23.42,24.49,14800,6.13514945248632,6.52809241485735,6.13514945248632,6.41544876564432,56496.7492127728,0.0,1.0
2008-11-21,23.27,23.27,22.6601,23.2,3400,6.09585515624922,6.09585515624922,5.93608454774916,6.07751781800523,12978.9829272586,0.0,1.0
2008-11-24,25.79,26.31,22.65,22.65,53500,6.75599933303254,6.89221955998783,5.93343873180252,5.93343873180252,204228.113708334,0.0,1.0
2008-11-25,26.31,26.42,25.59,26.19,26600,6.89221955998783,6.92103537722837,6.70360693804974,6.86078412299815,101541.4546662,0.0,1.0
2008-11-26,27.39,27.39,26.29,26.54,10900,7.17513849289497,7.17513849289497,6.88698032048955,6.95247081421806,41609.0923256232,0.0,1.0
2008-11-28,28.0,28.0,27.63,27.63,300,7.33493529759252,7.33493529759252,7.23800936687434,7.23800936687434,1145.20437593458,0.0,1.0
2008-12-01,26.18,26.9,26.08,26.73,9100,6.85816450324901,7.0467771251871,6.83196830575761,7.00224358945172,34737.8660700157,0.0,1.0
2008-12-02,26.64,26.64,25.3,25.3,10100,6.97866701170946,6.97866701170946,6.62763796532467,6.62763796532467,38555.2139897977,0.0,1.0
2008-12-03,26.574,27.04,26.14,26.14,5000,6.96137752136513,7.08345180167507,6.84768602425245,6.84768602425245,19086.7395989097,0.0,1.0
2008-12-04,26.948,27.37,26.9,27.22,10200,7.05935129998298,7.16989925339669,7.0467771251871,7.13060495715959,38936.9487817758,0.0,1.0
2008-12-05,26.0,26.0,26.0,26.0,100,6.81101134776449,6.81101134776449,6.81101134776449,6.81101134776449,381.734791978195,0.0,1.0
2008-12-08,28.2981,28.7,27.3,27.3,1900,7.41302616231439,7.51830868003234,7.15156191515271,7.15156191515271,7252.9610475857,0.0,1.0
2008-12-09,27.839,29.0,27.75,28.92,9400,7.29275941963137,7.59689727250654,7.26944480386402,7.57594031451342,35883.0704459503,0.0,1.0
2008-12-10,28.312,28.72,28.29,28.29,1400,7.4166674337657,7.52354791953062,7.41090427031759,7.41090427031759,5344.28708769473,0.0,1.0
2008-12-11,27.0,28.44,27.0,28.25,18700,7.07297332267851,7.45019856655469,7.07297332267851,7.40042579132103,71384.4060999224,0.0,1.0
2008-12-12,27.94,27.94,27.64,27.67,2400,7.31921757909768,7.31921757909768,7.24062898662348,7.2484878458709,9161.63500747668,0.0,1.0
2008-12-15,26.99,27.17,26.99,27.17,1300,7.07035370292936,7.11750685841389,7.07035370292936,7.11750685841389,4962.55229571653,0.0,1.0
2008-12-16,28.7,28.88,28.18,28.27,11000,7.51830868003234,7.56546183551686,7.38208845307705,7.40566503081931,41990.8271176014,0.0,1.0
2008-12-17,29.02,29.42,28.65,28.65,3100,7.60213651200482,7.70692130197043,7.50521058128664,7.50521058128664,11833.778551324,0.0,1.0
2008-12-18,28.3101,29.4,28.07,29.4,3500,7.41616970601336,7.70168206247215,7.35327263583651,7.70168206247215,13360.7177192368,0.0,1.0
2008-12-19,28.709,29.07,27.52,28.7,3600,7.52066633780656,7.61523461075052,7.20919354963379,7.51830868003234,13742.452511215,0.0,1.0
2008-12-22,27.53,28.94,27.18,28.94,23200,7.26083935298809,7.63271670452145,7.16852937211102,7.63271670452145,87964.4857776883,0.18715,1.0
2008-12-23,27.53,27.97,27.35,27.57,26000,7.26083935298809,7.3768861860907,7.21336564853703,7.27138906508833,98580.8892336161,0.0,1.0
2008-12-24,27.43,27.5792,27.41,27.48,4400,7.2344650727375,7.27381549887139,7.22919021668738,7.2476522128628,16682.9197164581,0.0,1.0
2008-12-26,27.7558,27.7558,27.4,27.5,11400,7.32039247779393,7.32039247779393,7.22655278866232,7.25292706891292,43223.9283562778,0.0,1.0
2008-12-29,27.224,27.95,27.224,27.89,9700,7.18013405542128,7.37161133004058,7.18013405542128,7.35578676189023,36778.2548294645,0.0,1.0
2008-12-30,28.29,28.29,27.85,27.85,18300,7.4612838828926,7.4612838828926,7.34523704978999,7.34523704978999,69385.7797298144,0.0,1.0
2008-12-31,29.42,29.62,28.39,28.39,10000,7.75931324972429,7.81206181022548,7.48765816314319,7.48765816314319,37915.7266283139,0.0,1.0
2009-01-02,30.26,30.47,29.57,29.57,9600,7.98085720382927,8.03624319235551,7.79887467010018,7.79887467010018,36399.0975631813,0.0,1.0
2009-01-05,30.93,31.05,30.5,30.5,900,8.15756488150824,8.18921401780895,8.04415547643069,8.04415547643069,3412.41539654825,0.0,1.0
2009-01-06,31.51,31.57,31.47,31.47,2800,8.31053570696167,8.32636027511203,8.29998599486143,8.29998599486143,10616.4034559279,0.0,1.0
2009-01-07,30.55,31.1,30.55,31.1,5000,8.05734261655599,8.20240115793424,8.05734261655599,8.20240115793424,18957.8633141569,0.0,1.0
2009-01-08,30.32,30.59,30.32,30.59,1400,7.99668177197962,8.06789232865622,7.99668177197962,8.06789232865622,5308.20172796394,0.0,1.0
2009-01-09,29.9,30.0512,29.57,29.57,3100,7.88590979492713,7.92578770666603,7.79887467010018,7.79887467010018,11753.8752547773,0.0,1.0
2009-01-12,28.85,28.85,28.7912,28.7912,400,7.60897985229591,7.60897985229591,7.59347177550857,7.59347177550857,1516.62906513256,0.0,1.0
2009-01-13,28.75,28.75,28.75,28.75,2000,7.58260557204532,7.58260557204532,7.58260557204532,7.58260557204532,7583.14532566278,0.0,1.0
2009-01-14,27.5,27.5,27.5,27.5,400,7.25292706891292,7.25292706891292,7.25292706891292,7.25292706891292,1516.62906513255,0.0,1.0
2009-01-15,26.67,26.67,26.67,26.67,900,7.034020542833,7.034020542833,7.034020542833,7.034020542833,3412.41539654825,0.0,1.0
2009-01-16,28.22,28.2701,28.22,28.2701,2400,7.44282188671718,7.45603540112273,7.44282188671718,7.45603540112273,9099.77439079533,0.0,1.0
2009-01-20,26.9099,28.13,26.9099,28.13,500,7.09729244115417,7.41908503449165,7.09729244115417,7.41908503449165,1895.78633141569,0.0,1.0
2009-01-21,27.5136,27.55,26.85,27.008,1700,7.256513971027,7.26611420903821,7.08149424728407,7.12316561008,6445.67352681336,0.0,1.0
2009-01-22,26.78,27.07,26.78,27.07,1800,7.06303225110865,7.13951766383537,7.06303225110865,7.13951766383537,6824.8307930965,0.0,1.0
2009-01-23,27.335,27.335,26.1245,26.1245,900,7.20940950649944,7.20940950649944,6.89014884406602,6.89014884406602,3412.41539654825,0.0,1.0
2009-01-26,27.6184,28.1684,27.2564,28.1684,1200,7.28415421672962,7.42921275810787,7.18867932222247,7.42921275810787,4549.88719539766,0.0,1.0
2009-01-27,27.79,28.14,27.76,27.76,1000,7.32941248163963,7.42172246251671,7.32150019756446,7.32150019756446,3791.57266283139,0.0,1.0
2009-01-28,28.96,29.02,28.92,28.92,2100,7.63799156057156,7.65381612872192,7.62744184847133,7.62744184847133,7962.30259194592,0.0,1.0
2009-01-29,28.07,28.07,28.06,28.06,7100,7.40326046634129,7.40326046634129,7.40062303831623,7.40062303831623,26920.1659061029,0.0,1.0
2009-01-30,28.07,28.07,28.07,28.07,0,7.40326046634129,7.40326046634129,7.40326046634129,7.40326046634129,0,0.0,1.0
2009-02-02,26.95,26.95,26.95,26.95,200,7.10786852753466,7.10786852753466,7.10786852753466,7.10786852753466,758.314532566277,0.0,1.0
2009-02-03,26.95,26.95,26.95,26.95,0,7.10786852753466,7.10786852753466,7.10786852753466,7.10786852753466,0,0.0,1.0
2009-02-04,27.45,28.14,27.45,27.68,5000,7.23973992878762,7.42172246251671,7.23973992878762,7.30040077336398,18957.8633141569,0.0,1.0
2009-02-05,28.18,28.18,27.3621,27.3621,1300,7.43227217461694,7.43227217461694,7.21655693644735,7.21655693644735,4929.04446168081,0.0,1.0
2009-02-06,29.19,29.34,28.9462,28.9462,1000,7.69865240514793,7.73821382552382,7.63435190989698,7.63435190989698,3791.57266283139,0.0,1.0
2009-02-09,29.21,29.4,28.8738,29.31,800,7.70392726119805,7.75403839367417,7.61525693099555,7.73030154144864,3033.25813026511,0.0,1.0
2009-02-10,27.9,29.026,27.9,28.88,600,7.35842418991528,7.65539858553696,7.35842418991528,7.61689213637109,2274.94359769883,0.0,1.0
2009-02-11,27.8,28.06,27.8,28.032,29400,7.33204990966469,7.40062303831623,7.33204990966469,7.39323823984607,111472.236287243,0.0,1.0
2009-02-12,27.7,27.7,27.4462,27.46,1700,7.3056756294141,7.3056756294141,7.2387377061381,7.24237735681268,6445.67352681336,0.0,1.0
2009-02-13,27.92,28.2,27.92,28.16,2100,7.3636990459654,7.43754703066706,7.3636990459654,7.42699731856683,7962.30259194592,0.0,1.0
2009-02-17,26.5301,27.81,26.5301,27.81,700,6.99712292476242,7.33468733768975,6.99712292476242,7.33468733768975,2654.10086398197,0.0,1.0
2009-02-18,25.79,26.61,25.79,26.61,1100,6.80192687662778,7.01819597468264,6.80192687662778,7.01819597468264,4170.72992911453,0.0,1.0
2009-02-19,26.09,26.09,26.07,26.07,200,6.88104971737956,6.88104971737956,6.87577486132944,6.87577486132944,758.314532566278,0.0,1.0
2009-02-20,25.21,25.49,24.58,25.34,13200,6.64895605117435,6.72280403587601,6.48279808559562,6.68324261550012,50048.7591493743,0.0,1.0
2009-02-23,24.19,25.44,24.09,25.44,3400,6.37993839261831,6.70961689575071,6.35356411236771,6.70961689575071,12891.3470536267,0.0,1.0
2009-02-24,25.07,25.07,22.29,24.31,25400,6.61203205882352,6.61203205882352,5.87882706785705,6.41158752891902,96305.9456359172,0.0,1.0
2009-02-25,25.1626,25.1626,24.42,24.97,6500,6.63645464233557,6.63645464233557,6.44059923719467,6.58565777857293,24645.222308404,0.0,1.0
2009-02-26,24.45,24.99,24.45,24.99,4400,6.44851152126985,6.59093263462305,6.44851152126985,6.59093263462305,16682.9197164581,0.0,1.0
2009-02-27,24.36,24.36,23.92,23.94,1500,6.42477466904431,6.42477466904431,6.30872783594171,6.31400269199183,5687.35899424709,0.0,1.0
2009-03-02,22.378,23.47,22.37,23.41,6200,5.90203643447757,6.19004357481404,5.89992649205752,6.17421900666369,23507.7505095546,0.0,1.0
2009-03-03,22.27,22.64,22.27,22.61,44600,5.87355221180693,5.97113704873412,5.87355221180693,5.96322476465895,169104.14076228,0.0,1.0
2009-03-04,23.02,23.25,22.57,22.57,6900,6.07135931368637,6.13202015826274,5.95267505255871,5.95267505255871,26161.8513735366,0.0,1.0
2009-03-05,21.8201,22.66,21.8201,22.66,1700,5.75489432495952,5.97641190478424,5.75489432495952,5.97641190478424,6445.67352681336,0.0,1.0
2009-03-06,21.05,21.22,21.05,21.22,20000,5.5517859927497,5.59662226917571,5.5517859927497,5.59662226917571,75831.4532566278,0.0,1.0
2009-03-09,21.84,21.87,21.25,21.25,4300,5.76014280672938,5.76805509080456,5.60453455325089,5.60453455325089,16303.762450175,0.0,1.0
2009-03-10,22.77,22.858,21.84,21.84,3200,6.00542361305989,6.02863297968042,5.76014280672938,5.76014280672938,12133.0325210604,0.0,1.0
2009-03-11,23.15,23.61,23.06,23.61,32700,6.10564587801214,6.22696756716487,6.08190902578661,6.22696756716487,123984.426074586,0.0,1.0
2009-03-12,24.1899,24.1899,22.87,23.22,25900,6.37991201833806,6.37991201833806,6.03179789331049,6.12410787418756,98201.7319673329,0.0,1.0
2009-03-13,24.33,24.61,24.19,24.56,2600,6.41686238496914,6.49071036967079,6.37993839261831,6.4775232295455,9858.0889233616,0.0,1.0
2009-03-16,24.32,25.0,24.32,24.6492,19300,6.41422495694408,6.59357006264811,6.41422495694408,6.50104908752903,73177.3523926458,0.0,1.0
2009-03-17,24.64,24.64,24.27,24.27,400,6.49862265374597,6.49862265374597,6.40103781681878,6.40103781681878,1516.62906513256,0.0,1.0
2009-03-18,24.59,24.81,24.59,24.81,200,6.48543551362068,6.54345893017198,6.48543551362068,6.54345893017198,758.314532566277,0.0,1.0
2009-03-19,25.9,26.24,25.88,25.98,18900,6.83093858490344,6.92061113775545,6.82566372885332,6.85203800910391,71660.7233275132,0.0,1.0
2009-03-20,25.07,25.95,24.92,25.82,1800,6.61203205882352,6.84412572502873,6.57247063844763,6.80983916070296,6824.8307930965,0.0,1.0
2009-03-23,26.94,26.94,25.5899,25.5899,1900,7.12933982908666,7.12933982908666,6.77205246074034,6.77205246074034,7179.62689773444,0.09141,1.0
2009-03-24,26.37,26.84,26.3,26.33,31900,6.97849633604363,7.10287605837736,6.95997169654711,6.96791082775991,120542.156861962,0.0,1.0
2009-03-25,26.72,27.27,25.95,27.0221,20300,7.07111953352619,7.21667027242737,6.86734849906455,7.151066584839,76708.6452757942,0.0,1.0
2009-03-26,27.48,27.48,27.02,27.02,4400,7.27224419091691,7.27224419091691,7.15051084565411,7.15051084565411,16626.5043947534,0.0,1.0
2009-03-27,27.03,27.92,27.03,27.92,41500,7.15315722272504,7.38868478203785,7.15315722272504,7.38868478203785,156818.166450515,0.0,1.0
2009-03-30,25.85,25.85,25.39,25.8,18300,6.84088472835524,6.84088472835524,6.71915138309244,6.82765284300059,69151.143278179,0.0,1.0
2009-03-31,26.26,26.62,25.9,26.31,12800,6.94938618826339,7.04465576281689,6.8541166137099,6.96261807361804,48368.0127847372,0.0,1.0
2009-04-01,26.68,26.69,25.74,25.74,3200,7.06053402524247,7.0631804023134,6.81177458057501,6.81177458057501,12092.0031961843,0.0,1.0
2009-04-02,28.06,28.27,27.93,28.27,3900,7.42573406103088,7.48130797952042,7.39133115910878,7.48130797952042,14737.1288953496,0.0,1.0
2009-04-03,28.71,28.71,28.1301,28.1301,900,7.59774857064136,7.59774857064136,7.4442851642981,7.4442851642981,3400.87589892683,0.0,1.0
2009-04-06,28.0237,28.1137,27.84,27.85,2500,7.4161277122634,7.43994510590177,7.36751376547041,7.37016014254134,9446.87749701899,0.0,1.0
2009-04-07,27.14,27.83,27.14,27.78,2800,7.18226737050527,7.36486738839947,7.18226737050527,7.35163550304482,10580.5027966613,0.0,1.0
2009-04-08,27.82,27.82,27.58,27.58,1400,7.36222101132855,7.36222101132855,7.29870796162621,7.29870796162621,5290.25139833063,0.0,1.0
2009-04-09,29.65,29.65,29.04,29.14,2200,7.84650801530882,7.84650801530882,7.68507901398206,7.71154278469137,8313.25219737671,0.0,1.0
2009-04-13,29.82,29.82,28.89,28.89,2200,7.89149642551464,7.89149642551464,7.6453833579181,7.6453833579181,8313.25219737671,0.0,1.0
2009-04-14,29.2,29.48,29.2,29.48,1400,7.72742104711695,7.801519605103,7.72742104711695,7.801519605103,5290.25139833063,0.0,1.0
2009-04-15,29.34,29.34,28.8623,29.09,600,7.76447032610997,7.76447032610997,7.63805289343163,7.69831089933671,2267.25059928456,0.0,1.0
2009-04-16,30.3,30.3,29.47,29.47,2600,8.0185225249193,8.0185225249193,7.79887322803207,7.79887322803207,9824.75259689975,0.0,1.0
2009-04-17,30.74,30.76,30.35,30.35,3700,8.13496311604024,8.1402558701821,8.03175441027395,8.03175441027395,13981.3786955881,0.0,1.0
2009-04-20,28.88,29.58,28.88,29.58,8400,7.64273698084717,7.82798337581231,7.64273698084717,7.82798337581231,31741.5083899838,0.0,1.0
2009-04-21,29.78,29.8,28.82,28.82,6000,7.88091091723092,7.88620367137278,7.62685871842159,7.62685871842159,22672.5059928456,0.0,1.0
2009-04-22,30.0899,30.43,30.0899,30.43,1800,7.96292214265905,8.05292542684139,7.96292214265905,8.05292542684139,6801.75179785367,0.0,1.0
2009-04-23,29.826,30.19,29.826,30.16,3000,7.8930842517572,7.98941237713906,7.8930842517572,7.98147324592627,11336.2529964228,0.0,1.0
2009-04-24,31.32,31.32,30.6,30.9,2000,8.28845298615421,8.28845298615421,8.09791383704721,8.17730514917513,7557.50199761519,0.0,1.0
2009-04-27,30.48,30.88,30.48,30.81,2300,8.06615731219605,8.17201239503327,8.06615731219605,8.15348775553675,8691.12729725747,0.0,1.0
2009-04-28,30.75,30.8,30.62,30.62,3300,8.13760949311117,8.15084137846582,8.10320659118907,8.10320659118907,12469.8782960651,0.0,1.0
2009-04-29,31.58,31.83,31.44,31.44,2200,8.3572587899984,8.42341821677166,8.32020951100537,8.32020951100537,8313.25219737671,0.0,1.0
2009-04-30,32.0,32.15,31.9384,32.0,3100,8.46840662697748,8.50810228304143,8.45210494422055,8.46840662697748,11714.1280963035,0.0,1.0
2009-05-01,32.21,32.5,32.02,32.158,26700,8.52398054546702,8.600725480524,8.47369938111934,8.51021938469818,100892.651668163,0.0,1.0
2009-05-04,33.67,33.67,33.1316,33.142,5100,8.91035159782287,8.91035159782287,8.76787065632397,8.77062288847774,19271.6300939187,0.0,1.0
2009-05-05,33.52,33.567,33.06,33.2168,5200,8.87065594175891,8.88309391399228,8.74892259649611,8.7904177889683,19649.5051937995,0.0,1.0
2009-05-06,33.96,34.02,33.32,33.8276,5100,8.98709653287985,9.00297479530543,8.8177284003403,8.95205850046073,19271.6300939187,0.0,1.0
2009-05-07,33.0,33.51,33.0,33.51,2800,8.73304433407052,8.86800956468798,8.73304433407052,8.86800956468798,10580.5027966613,0.0,1.0
2009-05-08,34.09,34.1728,33.3576,33.5,5000,9.02149943480195,9.04341143694925,8.827678778127,8.86536318761705,18893.754994038,0.0,1.0
2009-05-11,33.189,33.48,33.18,33.48,4000,8.78306086071111,8.86007043347518,8.78067912134727,8.86007043347518,15115.0039952304,0.0,1.0
2009-05-12,32.49,32.7,32.49,32.69,800,8.59807910345307,8.65365302194261,8.59807910345307,8.65100664487168,3023.00079904608,0.0,1.0
2009-05-13,31.6601,31.6601,31.6601,31.6601,200,8.37845627033655,8.37845627033655,8.37845627033655,8.37845627033655,755.750199761519,0.0,1.0
2009-05-14,31.79,32.11,31.08,31.32,5700,8.41283270848794,8.49751677475771,8.22493993645188,8.28845298615421,21538.8806932033,0.0,1.0
2009-05-15,31.42,31.9663,31.344,31.9663,10900,8.31491675686351,8.45948833624844,8.29480429112444,8.45948833624844,41188.3858870028,0.0,1.0
2009-05-18,32.9,32.9,31.95,31.97,1400,8.70658056336122,8.70658056336122,8.45517474162282,8.46046749576469,5290.25139833063,0.0,1.0
2009-05-19,33.3,33.33,32.78,32.78,2300,8.81243564619844,8.82037477741123,8.67482403851005,8.67482403851005,8691.12729725747,0.0,1.0
2009-05-20,33.15,33.89,33.15,33.82,2400,8.77273999013448,8.96857189338334,8.77273999013448,8.95004725388682,9069.00239713823,0.0,1.0
2009-05-21,32.4032,32.4032,32.4032,32.4032,600,8.57510855047739,8.57510855047739,8.57510855047739,8.57510855047739,2267.25059928456,0.0,1.0
2009-05-22,32.2076,32.328,31.96,32.01,5500,8.52334541496999,8.555207794904,8.45782111869376,8.47105300404841,20783.1304934418,0.0,1.0
2009-05-26,32.96,33.08,31.68,31.68,7800,8.7224588257868,8.75421535063797,8.3837225607077,8.3837225607077,29474.2577906992,0.0,1.0
2009-05-27,33.46,33.46,33.12,33.15,1200,8.85477767933333,8.85477767933333,8.76480085892169,8.77273999013448,4534.50119856911,0.0,1.0
2009-05-28,32.94,32.96,32.44,32.96,5600,8.71716607164494,8.7224588257868,8.58484721809842,8.7224588257868,21161.0055933225,0.0,1.0
2009-05-29,33.55,33.55,33.08,33.12,2400,8.8785950729717,8.8785950729717,8.75421535063797,8.76480085892169,9069.00239713823,0.0,1.0
2009-06-01,35.15,35.302,34.4518,34.4518,7800,9.30201540432057,9.34224033579872,9.11724535722821,9.11724535722821,29474.2577906992,0.0,1.0
2009-06-02,35.3099,35.3268,35.06,35.06,1400,9.34433097368475,9.34880335093462,9.2781980106822,9.2781980106822,5290.25139833063,0.0,1.0
2009-06-03,34.06,34.98,34.06,34.93,7900,9.01356030358915,9.25702699411475,9.01356030358915,9.2437951087601,29852.13289058,0.0,1.0
2009-06-04,34.66,34.72,34.4,34.72,7200,9.17234292784498,9.18822119027056,9.10353712400079,9.18822119027056,27207.0071914147,0.0,1.0
2009-06-05,34.97,35.3068,34.9,35.02,16600,9.25438061704383,9.34351059679276,9.23585597754731,9.26761250239848,62727.266580206,0.0,1.0
2009-06-08,34.21,34.21,34.21,34.21,100,9.05325595965311,9.05325595965311,9.05325595965311,9.05325595965311,377.875099880759,0.0,1.0
2009-06-09,35.2,35.2599,34.67,34.76,14000,9.31524728967523,9.3310990883301,9.17498930491591,9.19880669855428,52902.5139833063,0.0,1.0
2009-06-10,35.13,35.5,34.9,35.5,15500,9.29672265017871,9.39463860180314,9.23585597754731,9.39463860180314,58570.6404815177,0.0,1.0
2009-06-11,35.4,35.63,35.27,35.27,8200,9.36817483109384,9.42904150372524,9.33377192917174,9.33377192917174,30985.7581902223,0.0,1.0
2009-06-12,35.17,35.17,34.84,35.12,15800,9.30730815846244,9.30730815846244,9.21997771512173,9.29407627310778,59704.26578116,0.0,1.0
2009-06-15,34.07,34.18,33.89,34.18,5900,9.01620668066008,9.04531682844032,8.96857189338334,9.04531682844032,22294.6308929648,0.0,1.0
2009-06-16,33.42,34.39,33.42,34.22,8900,8.8441921710496,9.10089074692986,8.8441921710496,9.05590233672404,33630.8838893876,0.0,1.0
2009-06-17,33.39,33.48,32.69,32.75,3300,8.83625303983681,8.86007043347518,8.65100664487168,8.66688490729726,12469.8782960651,0.0,1.0
2009-06-18,33.37,33.394,33.04,33.04,5700,8.83096028569495,8.83731159066518,8.74362984235425,8.74362984235425,21538.8806932033,0.0,1.0
2009-06-19,33.4844,33.74,33.45,33.62,7900,8.8612348393864,8.92887623731938,8.85213130226239,8.89711971246821,29852.13289058,0.0,1.0
2009-06-22,32.1,32.72,31.98,32.72,18700,8.51755778831587,8.68207136553568,8.48571645078946,8.68207136553568,70474.4264633499,0.08573,1.0
2009-06-23,31.85,31.95,31.53,31.81,40700,8.45122166846917,8.47775611640785,8.3663114350654,8.4406078892937,153385.516420232,0.0,1.0
2009-06-24,32.12,32.53,32.12,32.23,10200,8.52286467790361,8.63165591445219,8.52286467790361,8.55205257063615,38440.5962527363,0.0,1.0
2009-06-25,33.06,33.06,30.84,30.84,5300,8.77228848852719,8.77228848852719,8.18322374428852,8.18322374428852,19974.0353077943,0.0,1.0
2009-06-26,33.3,33.3,32.98,33.01,12800,8.83597116358001,8.83597116358001,8.75106093017624,8.75902126455785,48239.179611277,0.0,1.0
2009-06-29,33.44,33.4768,32.98,33.31,5700,8.87311939069416,8.8828840675356,8.75106093017624,8.83862460837388,21481.5096706468,0.0,1.0
2009-06-30,33.06,33.49,32.98,33.49,900,8.77228848852719,8.8863866146635,8.75106093017624,8.8863866146635,3391.81731641791,0.0,1.0
2009-07-01,33.54,33.73,33.54,33.69,7400,8.89965383863284,8.95006928971633,8.89965383863284,8.93945551054086,27888.2757127695,0.0,1.0
2009-07-02,32.3,32.92,32.3,32.92,11800,8.57062668419323,8.73514026141304,8.57062668419323,8.73514026141304,44470.4937041459,0.0,1.0
2009-07-06,31.97,32.05,31.63,31.97,12400,8.48306300599559,8.50429056434653,8.39284588300408,8.48306300599559,46731.7052484245,0.0,1.0
2009-07-07,31.37,31.97,31.27,31.97,4400,8.32385631836352,8.48306300599559,8.29732187042484,8.48306300599559,16582.2179913764,0.0,1.0
2009-07-08,30.54,31.31,30.46,31.31,1900,8.10362040047248,8.30793564960031,8.08239284212154,8.30793564960031,7160.50322354892,0.0,1.0
2009-07-09,31.3172,31.3172,31.03,31.12,2100,8.30984612985189,8.30984612985189,8.23363919537201,8.25752019851682,7914.24040497513,0.0,1.0
2009-07-10,31.34,31.34,30.89,31.16,4500,8.31589598398191,8.31589598398191,8.19649096825786,8.26813397769229,16959.0865820896,0.0,1.0
2009-07-13,31.62,31.62,30.87,30.87,800,8.39019243821021,8.39019243821021,8.19118407867012,8.19118407867012,3014.94872570481,0.0,1.0
2009-07-14,32.394,32.42,32.2264,32.2264,1500,8.59556906525559,8.60246802171964,8.55109733051036,8.55109733051036,5653.02886069651,0.0,1.0
2009-07-15,33.513,33.513,33.36,33.38,2600,8.8924895376894,8.8924895376894,8.85189183234322,8.85719872193096,9798.58335854063,0.0,1.0
2009-07-16,33.4,33.4,33.4,33.4,1000,8.86250561151869,8.86250561151869,8.86250561151869,8.86250561151869,3768.68590713101,0.0,1.0
2009-07-17,33.4,33.4,33.4,33.4,0,8.86250561151869,8.86250561151869,8.86250561151869,8.86250561151869,0,0.0,1.0
2009-07-20,34.81,34.8137,34.27,34.27,3300,9.23664132745406,9.23762310202779,9.0933553085852,9.0933553085852,12436.6634935323,0.0,1.0
2009-07-21,34.89,34.93,34.646,34.91,2200,9.25786888580501,9.26848266498048,9.19312483283463,9.26317577539274,8291.10899568822,0.0,1.0
2009-07-22,35.0,35.02,34.95,34.99,1800,9.28705677853755,9.29236366812529,9.27378955456821,9.28440333374369,6783.63463283582,0.0,1.0
2009-07-23,35.99,36.0382,35.72,35.72,2200,9.54974781313047,9.56253741703692,9.47810480369604,9.47810480369604,8291.10899568823,0.0,1.0
2009-07-24,36.1,36.16,35.7844,35.7844,3300,9.57893570586302,9.59485637462623,9.49519298816855,9.49519298816855,12436.6634935323,0.0,1.0
2009-07-27,36.3399,36.42,36.05,36.05,2800,9.64259184646791,9.66384593926679,9.56566848189368,9.56566848189368,10552.3205399668,0.0,1.0
2009-07-28,36.174,36.174,35.83,35.96,2300,9.59857119733764,9.59857119733764,9.50729269642859,9.54178747874887,8667.97758640133,0.0,1.0
2009-07-29,35.69,35.75,35.6,35.6,1400,9.47014446931444,9.48606513807764,9.44626346616963,9.44626346616963,5276.16026998341,0.0,1.0
2009-07-30,36.56,36.9,36.5076,36.72,4400,9.70099416638094,9.79121128937245,9.68709011566107,9.74344928308283,16582.2179913764,0.0,1.0
2009-07-31,36.61,36.61,36.46,36.46,500,9.71426139035028,9.71426139035028,9.67445971844226,9.67445971844226,1884.34295356551,0.0,1.0
2009-08-03,37.7,37.7,36.83,37.02,6400,10.0034868728819,10.0034868728819,9.77263717581537,9.82305262689886,24119.5898056384,0.0,1.0
2009-08-04,37.83,37.94,37.47,37.47,4000,10.0379816552022,10.0671695479347,9.94245764262292,9.94245764262292,15074.743628524,0.0,1.0
2009-08-05,37.57,37.93,37.28,37.93,3200,9.9689920905616,10.0645161031408,9.89204219153943,10.0645161031408,12059.7949028192,0.0,1.0
2009-08-06,37.12,37.77,37.1,37.67,3200,9.84958707483754,10.022060986439,9.84428018524981,9.99552653850028,12059.7949028192,0.0,1.0
2009-08-07,38.26,38.32,37.7,37.7,3000,10.1520797813385,10.1680004501017,10.0034868728819,10.0034868728819,11306.057721393,0.0,1.0
2009-08-10,37.93,38.08,37.93,37.96,1900,10.0645161031408,10.1043177750489,10.0645161031408,10.0724764375224,7160.50322354895,0.0,1.0
2009-08-11,37.53,37.62,37.434,37.55,4600,9.95837831138613,9.98225931453093,9.93290524136499,9.96368520097386,17335.9551728026,0.0,1.0
2009-08-12,37.91,38.06,37.91,38.0,1100,10.0592092135531,10.0990108854611,10.0592092135531,10.0830902166979,4145.55449784411,0.0,1.0
2009-08-13,38.44,38.44,38.1,38.24,3300,10.1998417876281,10.1998417876281,10.1096246646366,10.1467728917507,12436.6634935323,0.0,1.0
2009-08-14,37.55,37.74,37.53,37.74,4400,9.96368520097386,10.0141006520573,9.95837831138613,10.0141006520573,16582.2179913764,0.0,1.0
2009-08-17,36.47,36.67,36.47,36.67,2400,9.67711316323613,9.73018205911349,9.67711316323613,9.73018205911349,9044.84617711442,0.0,1.0
2009-08-18,37.054,38.09,36.71,36.75,4500,9.83207433919801,10.1069712198427,9.74079583828896,9.75140961746443,16959.0865820896,0.0,1.0
2009-08-19,37.36,37.37,37.26,37.27,7300,9.91326974989037,9.91592319468424,9.88673530195169,9.88938874674556,27511.4071220564,0.0,1.0
2009-08-20,37.78,37.78,37.53,37.62,2600,10.0247144312328,10.0247144312328,9.95837831138613,9.98225931453093,9798.58335854065,0.0,1.0
2009-08-21,38.7,38.7,37.74,38.16,7300,10.2688313522687,10.2688313522687,10.0141006520573,10.1255453333998,27511.4071220563,0.0,1.0
2009-08-24,38.47,39.02,38.46,38.88,7200,10.2078021220097,10.3537415856724,10.2051486772158,10.3165933585583,27134.5385313433,0.0,1.0
2009-08-25,38.56,39.01,38.56,38.67,4300,10.2316831251545,10.3510881408786,10.2316831251545,10.2608710178871,16205.3494006634,0.0,1.0
2009-08-26,38.56,38.66,38.34,38.61,7800,10.2316831251545,10.2582175730932,10.1733073396894,10.2449503491239,29395.7500756219,0.0,1.0
2009-08-27,38.7,39.09,37.832,39.09,9100,10.2688313522687,10.3723156992295,10.0385123441609,10.3723156992295,34295.0417548921,0.0,1.0
2009-08-28,38.56,39.16,38.56,39.16,1300,10.2316831251545,10.3908898127866,10.2316831251545,10.3908898127866,4899.29167927032,0.0,1.0
2009-08-31,38.03,38.19,37.983,38.19,1000,10.0910505510795,10.1335056677814,10.0785793605483,10.1335056677814,3768.68590713102,0.0,1.0
2009-09-01,37.2499,38.54,37.2499,38.28,2400,9.88405532270988,10.2263762355668,9.88405532270988,10.1573866709262,9044.84617711443,0.0,1.0
2009-09-02,37.03,37.03,37.03,37.03,100,9.82570607169273,9.82570607169273,9.82570607169273,9.82570607169273,376.868590713101,0.0,1.0
2009-09-03,37.58,37.58,37.15,37.39,5300,9.97164553535546,9.97164553535546,9.85754740921914,9.92123008427197,19974.0353077944,0.0,1.0
2009-09-04,37.94,38.04,37.48,37.66,900,10.0671695479347,10.0937039958734,9.94511108741678,9.99287309370641,3391.81731641791,0.0,1.0
2009-09-08,38.74,38.74,38.49,38.5,3700,10.2794451314441,10.2794451314441,10.2131090115974,10.2157624563913,13944.1378563848,0.0,1.0
2009-09-09,39.3,39.4,39.05,39.06,1200,10.4280380399007,10.4545724878394,10.361701920054,10.3643553648479,4522.42308855723,0.0,1.0
2009-09-10,39.8061,39.8061,39.74,39.74,400,10.5623288809184,10.5623288809184,10.5447896108309,10.5447896108309,1507.4743628524,0.0,1.0
2009-09-11,39.969,40.1,39.828,40.1,5900,10.6055534966105,10.6403136234102,10.568139925017,10.6403136234102,22235.246852073,0.0,1.0
2009-09-14,40.316,40.316,39.7936,39.7936,1400,10.6976280309577,10.6976280309577,10.5590120749261,10.5590120749261,5276.16026998342,0.0,1.0
2009-09-15,40.79,40.8,40.42,40.42,5000,10.8234013141871,10.8260547589809,10.7252238568139,10.7252238568139,18843.429535655,0.0,1.0
2009-09-16,41.3307,41.48,40.83,40.84,2900,10.9668730741915,11.0064890049639,10.8340150933625,10.8366685381564,10929.1891306799,0.0,1.0
2009-09-17,41.47,41.84,41.25,41.58,4000,11.0038355601701,11.1020130175432,10.945459774705,11.0330234529026,15074.743628524,0.0,1.0
2009-09-18,41.34,41.45,41.15,41.43,2300,10.9693407778498,10.9985286705823,10.9189253267663,10.9932217809946,8667.97758640131,0.0,1.0
2009-09-21,41.15,41.2,40.65,40.82,4800,10.9394523756917,10.9527445413972,10.8065307186359,10.8517240820348,18055.7484247479,0.07736,1.0
2009-09-22,41.55,41.55,41.4,41.42,7100,11.0457897013363,11.0457897013363,11.0059132042196,11.0112300705018,26707.4612116063,0.0,1.0
2009-09-23,41.23,41.58,41.23,41.31,2800,10.9607198408206,11.0537650007596,10.9607198408206,10.9819873059495,10532.5199144363,0.0,1.0
2009-09-24,40.25,40.79,40.0,40.79,3300,10.7001933929912,10.8437487826115,10.6337325644633,10.8437487826115,12413.3270420143,0.0,1.0
2009-09-25,39.81,40.0,39.6082,40.0,1900,10.5832223347821,10.6337325644633,10.5295751539944,10.6337325644633,7147.06708479609,0.0,1.0
2009-09-28,40.6018,40.7125,39.88,39.88,1000,10.7937170708957,10.8231459257678,10.6018313667699,10.6018313667699,3761.61425515582,0.0,1.0
2009-09-29,40.91,41.01,40.68,40.68,13600,10.8756499803049,10.902234311716,10.8145060180592,10.8145060180592,51157.9538701191,0.0,1.0
2009-09-30,40.573,40.9632,40.573,40.9632,1500,10.7860607834493,10.8897928446156,10.7860607834493,10.8897928446156,5642.42138273373,0.0,1.0
2009-10-01,39.4,40.28,39.31,40.28,25800,10.4742265759964,10.7081686924146,10.4503006777263,10.7081686924146,97049.6477830202,0.0,1.0
2009-10-02,38.85,39.03,38.63,38.96,3000,10.328012753235,10.3758645497751,10.2695272241305,10.3572555177873,11284.8427654675,0.0,1.0
2009-10-05,39.74,39.81,39.52,39.55,2100,10.5646133027943,10.5832223347821,10.5061277736898,10.5141030731131,7899.38993582725,0.0,1.0
2009-10-06,40.39,40.64,40.37,40.47,1900,10.7374114569669,10.8038722854947,10.7320945906846,10.7586789220958,7147.06708479604,0.0,1.0
2009-10-07,40.53,40.5776,40.26,40.5776,700,10.7746295209425,10.7872836626942,10.7028518261323,10.7872836626942,2633.12997860907,0.0,1.0
2009-10-08,41.31,41.37,40.83,40.83,8100,10.9819873059495,10.9979379047962,10.8543825151759,10.8543825151759,30469.0754667622,0.0,1.0
2009-10-09,41.59,41.59,41.1642,41.1642,1600,11.0564234339008,11.0564234339008,10.943227350752,10.943227350752,6018.5828082493,0.0,1.0
2009-10-12,41.74,42.06,41.74,41.89,39900,11.0962999310175,11.1813697915332,11.0962999310175,11.1361764281342,150088.408780717,0.0,1.0
2009-10-13,41.53,41.7318,41.36,41.7,2800,11.0404728350541,11.0941200158418,10.9952794716551,11.085666198453,10532.5199144363,0.0,1.0
2009-10-14,42.55,42.56,42.04,42.34,5200,11.3116330154479,11.314291448589,11.176052925251,11.2558059194844,19560.3941268102,0.0,1.0
2009-10-15,42.78,42.78,42.19,42.19,7400,11.3727769776935,11.3727769776935,11.2159294223677,11.2159294223677,27835.9454881532,0.0,1.0
2009-10-16,42.28,42.45,42.0,42.01,5100,11.2398553206377,11.2850486840367,11.1654191926865,11.1680776258276,19184.2327012948,0.0,1.0
2009-10-19,42.89,42.97,42.28,42.43,1100,11.4020197422458,11.4232872073747,11.2398553206377,11.2797318177545,4137.77568067141,0.0,1.0
2009-10-20,42.55,43.03,42.34,43.03,2300,11.3116330154479,11.4392378062214,11.2558059194844,11.4392378062214,8651.71278685838,0.0,1.0
2009-10-21,42.25,42.84,42.23,42.82,2000,11.2318800212144,11.3887275765402,11.2265631549322,11.383410710258,7523.22851031165,0.0,1.0
2009-10-22,42.49,42.49,41.77,41.77,1500,11.2956824166012,11.2956824166012,11.1042752304408,11.1042752304408,5642.42138273373,0.0,1.0
2009-10-23,41.85,42.61,41.85,42.61,1900,11.1255426955698,11.3275836142946,11.1255426955698,11.3275836142946,7147.06708479605,0.0,1.0
2009-10-26,41.33,42.57,41.33,42.25,1700,10.9873041722317,11.3169498817301,10.9873041722317,11.2318800212144,6394.74423376493,0.0,1.0
2009-10-27,40.87,41.63,40.87,41.63,8100,10.8650162477404,11.0670571664652,10.8650162477404,11.0670571664652,30469.0754667622,0.0,1.0
2009-10-28,39.33,40.73,39.14,40.73,5800,10.4556175440086,10.8277981837648,10.4051073143274,10.8277981837648,21817.3626799037,0.0,1.0
2009-10-29,40.27,40.53,39.95,40.15,4500,10.7055102592735,10.7746295209425,10.6204403987578,10.6736090615801,16927.2641482012,0.0,1.0
2009-10-30,38.94,40.2,38.9215,40.2,188700,10.3519386515051,10.6869012272857,10.347020550194,10.6869012272857,709816.609947901,0.0,1.0
2009-11-02,39.04,39.47,38.42,39.25,60200,10.3785229829162,10.4928356079842,10.213700128167,10.4343500788796,226449.178160381,0.0,1.0
2009-11-03,39.4899,39.4899,38.86,38.86,2700,10.498125889935,10.498125889935,10.3306711863761,10.3306711863761,10156.3584889207,0.0,1.0
2009-11-04,39.68,40.22,39.52,40.12,9100,10.5486627039476,10.6922180935679,10.5061277736898,10.6656337621567,34230.6897219181,0.0,1.0
2009-11-05,40.46,40.6,39.83,39.88,4100,10.7560204889547,10.7932385529303,10.5885392010644,10.6018313667699,15422.6184461388,0.0,1.0
2009-11-06,40.55,40.59,40.13,40.13,3600,10.7799463872247,10.7905801197892,10.6682921952978,10.6682921952978,13541.811318561,0.0,1.0
2009-11-09,41.65,41.65,41.0,41.0,5000,11.0723740327474,11.0723740327474,10.8995758785749,10.8995758785749,18808.0712757792,0.0,1.0
2009-11-10,41.55,41.76,41.55,41.66,10700,11.0457897013363,11.1016167972997,11.0457897013363,11.0750324658886,40249.2725301673,0.0,1.0
2009-11-11,41.738,42.06,41.67,42.06,16000,11.0957682443893,11.1813697915332,11.0776908990297,11.1813697915332,60185.828082493,0.0,1.0
2009-11-12,40.96,41.8,40.9106,41.8,5700,10.8889421460105,11.1122505298642,10.8758094862933,11.1122505298642,21441.2012543881,0.0,1.0
2009-11-13,41.41,41.48,41.16,41.27,3800,11.0085716373607,11.0271806693485,10.9421108088328,10.971353573385,14294.1341695921,0.0,1.0
2009-11-16,42.33,42.4,42.13,42.21,4800,11.2531474863433,11.2717565183311,11.199978823521,11.2212462886499,18055.748424748,0.0,1.0
2009-11-17,42.34,42.39,41.8799,42.1819,21400,11.2558059194844,11.26909808519,11.1334914106617,11.2137760915234,80498.545060335,0.0,1.0
2009-11-18,42.12,42.18,41.95,42.18,1300,11.1973203903799,11.2132709892266,11.1521270269809,11.2132709892266,4890.09853170257,0.0,1.0
2009-11-19,41.1655,41.3,40.912,41.3,9400,10.9435729470604,10.9793288728084,10.8761816669331,10.9793288728084,35359.1739984647,0.0,1.0
2009-11-20,40.83,40.9194,40.67,40.8,14000,10.8543825151759,10.8781489074575,10.8118475849181,10.8464072157526,52662.5995721818,0.0,1.0
2009-11-23,41.41,42.01,41.3312,41.55,2000,11.0085716373607,11.1680776258276,10.9876231842087,11.0457897013363,7523.22851031163,0.0,1.0
2009-11-24,41.19,41.49,41.05,41.49,1900,10.9500861082561,11.0298391024896,10.9128680442805,11.0298391024896,7147.06708479608,0.0,1.0
2009-11-25,41.64,41.64,41.46,41.46,1200,11.0697155996063,11.0697155996063,11.0218638030662,11.0218638030662,4513.937106187,0.0,1.0
2009-11-27,40.99,40.99,40.37,40.37,500,10.8969174454338,10.8969174454338,10.7320945906846,10.7320945906846,1880.80712757791,0.0,1.0
2009-11-30,40.384,40.74,40.355,40.74,2500,10.7358163970822,10.8304566169059,10.7281069409729,10.8304566169059,9404.03563788955,0.0,1.0
2009-12-01,41.49,41.49,41.18,41.18,900,11.0298391024896,11.0298391024896,10.947427675115,10.947427675115,3385.45282964024,0.0,1.0
2009-12-02,41.72,41.94,41.57,41.94,6800,11.0909830647353,11.1494685938398,11.0511065676185,11.1494685938398,25578.9769350595,0.0,1.0
2009-12-03,41.576,41.97,41.576,41.97,6700,11.0527016275032,11.1574438932632,11.0527016275032,11.1574438932632,25202.815509544,0.0,1.0
2009-12-04,41.79,42.24,41.168,42.01,3400,11.1095920967231,11.2292215880733,10.9442375553457,11.1680776258276,12789.4884675298,0.0,1.0
2009-12-07,41.88,42.2099,41.75,41.97,7800,11.1335179949931,11.2212197043185,11.0989583641586,11.1574438932632,29340.5911902155,0.0,1.0
2009-12-08,41.39,41.52,41.25,41.52,1400,11.0032547710784,11.0378144019129,10.9660367071028,11.0378144019129,5266.25995721817,0.0,1.0
2009-12-09,41.51,41.5455,41.181,41.44,251800,11.0351559687718,11.0445934064228,10.9476935184291,11.016546936784,947174.469448239,0.0,1.0
2009-12-10,41.82,41.927,41.8085,41.91,32200,11.1175673961464,11.1460126307564,11.1145101980341,11.1414932944165,121123.979016018,0.0,1.0
2009-12-11,42.07,42.15,41.805,42.09,6000,11.1840282246743,11.2052956898032,11.1135797464347,11.1893450909565,22569.685530935,0.0,1.0
2009-12-14,42.71,42.72,42.275,42.46,14800,11.3541679457057,11.3568263788468,11.2385261040672,11.2877071171778,55671.8909763063,0.0,1.0
2009-12-15,42.77,42.96,42.7501,42.7501,2600,11.3701185445524,11.4206287742336,11.3648282626016,11.3648282626016,9780.19706340517,0.0,1.0
2009-12-16,43.12,43.26,43.0,43.1,4100,11.4631637044915,11.5003817684671,11.4312625067981,11.4578468382092,15422.6184461389,0.0,1.0
2009-12-17,42.67,42.87,42.59,42.68,24000,11.3435342131413,11.3967028759636,11.3222667480123,11.3461926462824,90278.7421237395,0.0,1.0
2009-12-18,42.6,42.88,42.55,42.74,18700,11.3249251811535,11.3993613091047,11.3116330154479,11.3621432451291,70342.1865714137,0.0,1.0
2009-12-21,43.31,43.31,43.02,43.13,32500,11.5660876019829,11.5660876019829,11.4886420835212,11.5180179698343,121698.455730068,0.19716,1.0
2009-12-22,43.4,43.48,43.2,43.31,4800,11.5901224180572,11.6114866990122,11.5367117156699,11.5660876019829,17973.9257693639,0.0,1.0
2009-12-23,43.84,43.88,43.4,43.4,13600,11.7076259633094,11.7183081037869,11.5901224180572,11.5901224180572,50926.1230131976,0.0,1.0
2009-12-24,44.07,44.09,44.0187,44.09,13800,11.7690482710549,11.7743893412936,11.7553484258925,11.7743893412936,51675.0365869209,0.0,1.0
2009-12-28,43.89,44.25,43.89,44.25,3700,11.7209786389063,11.8171179032035,11.7209786389063,11.8171179032035,13854.9011138846,0.0,1.0
2009-12-29,44.0701,44.1,44.0701,44.1,1500,11.7690749764061,11.777059876413,11.7690749764061,11.777059876413,5616.85180292618,0.0,1.0
2009-12-30,44.02,44.03,43.794,44.03,3800,11.755695595458,11.7583661305774,11.6953415017603,11.7583661305774,14229.3579007464,0.0,1.0
2009-12-31,43.65,44.0,43.65,44.0,11800,11.6568857960414,11.7503545252193,11.6568857960414,11.7503545252193,44185.9008496861,0.0,1.0
2010-01-04,44.1,44.25,43.91,43.96,120600,11.777059876413,11.8171179032035,11.726319709145,11.7396723847418,451594.884955265,0.0,1.0
2010-01-05,44.21,44.2799,44.06,44.06,4200,11.806435762726,11.8251028032104,11.7663777359355,11.7663777359355,15727.1850481934,0.0,1.0
2010-01-06,44.39,44.43,44.2301,44.33,15000,11.8545053948747,11.8651875353521,11.811803538316,11.8384821841585,56168.5180292617,0.0,1.0
2010-01-07,44.59,44.6,44.1799,44.3801,9000,11.907916097262,11.9105866323814,11.7983974520167,11.8518615651065,33701.1108175572,0.0,1.0
2010-01-08,44.74,44.74,44.4,44.4,8400,11.9479741240525,11.9479741240525,11.857175929994,11.857175929994,31454.3700963868,0.0,1.0
2010-01-11,44.688,45.02,44.5201,44.995,3600,11.9340873414318,12.0227491073948,11.8892490567776,12.0160727695964,13480.4443270229,0.0,1.0
2010-01-12,44.24,44.44,44.1,44.44,1600,11.8144473680841,11.8678580704715,11.777059876413,11.8678580704715,5991.30858978796,0.0,1.0
2010-01-13,44.78,44.8,44.2,44.53,10400,11.95865626453,11.9639973347688,11.8037652276067,11.8918928865458,38943.5058336216,0.0,1.0
2010-01-14,44.76,45.09,44.5901,45.09,2700,11.9533151942913,12.0414428532304,11.9079428026132,12.0414428532304,10110.3332452671,0.0,1.0
2010-01-15,44.45,45.55,44.29,45.55,9200,11.8705286055909,12.1642874687214,11.827800043681,12.1642874687214,34450.0243912806,0.0,1.0
2010-01-19,44.93,45.23,44.62,45.23,10400,11.9987142913205,12.0788303449016,11.9159277026201,12.0788303449016,38943.5058336217,0.0,1.0
2010-01-20,44.4799,44.51,44.23,44.29,12600,11.8785135055978,11.8865518163071,11.8117768329648,11.827800043681,47181.5551445799,0.0,1.0
2010-01-21,43.93,44.75,43.75,44.75,3200,11.7316607793837,11.9506446591719,11.6835911472351,11.9506446591719,11982.6171795759,0.0,1.0
2010-01-22,43.09,43.8,43.09,43.8,7700,11.5073358293568,11.6969438228319,11.5073358293568,11.6969438228319,28833.1725883545,0.0,1.0
2010-01-25,43.15,43.37,43.07,43.18,7600,11.523359040073,11.5821108126991,11.5019947591181,11.5313706454311,28458.7158014928,0.0,1.0
2010-01-26,42.93,43.3,42.93,43.0,6700,11.4646072674469,11.5634170668635,11.4646072674469,11.4833010132825,25088.6047197371,0.0,1.0
2010-01-27,43.01,43.01,42.7,42.91,3500,11.4859715484019,11.4859715484019,11.4031849597015,11.4592661972082,13105.9875401611,0.0,1.0
2010-01-28,42.64,43.22,42.5066,43.22,7100,11.3871617489853,11.5420527859086,11.3515368104929,11.5420527859086,26586.4318671839,0.0,1.0
2010-01-29,42.32,43.08,42.31,42.69,4600,11.3017046251655,11.5046652942374,11.2990340900461,11.4005144245821,17225.0121956403,0.0,1.0
2010-02-01,42.74,42.74,42.34,42.34,15500,11.4138671001789,11.4138671001789,11.3070456954042,11.3070456954042,58040.8019635708,0.0,1.0
2010-02-02,43.11,43.13,42.644,42.8,15800,11.5126768995956,11.5180179698343,11.388229963033,11.4298903108951,59164.1723241556,0.0,1.0
2010-02-03,42.789,43.1,42.789,43.04,900,11.4269527222638,11.5100063644762,11.4269527222638,11.49398315376,3370.11108175573,0.0,1.0
2010-02-04,41.64,41.94,41.576,41.94,4700,11.1201082370485,11.2002242906295,11.1030168122845,11.2002242906295,17599.468982502,0.0,1.0
2010-02-05,41.51,41.5299,40.89,41.44,6800,11.0853912804967,11.0907056453842,10.9198181030959,11.0666975346611,25463.0615065987,0.0,1.0
2010-02-08,41.3516,41.72,41.33,41.72,16300,11.0430900042059,11.1414725180034,11.037321648348,11.1414725180034,61036.4562584645,0.0,1.0
2010-02-09,41.7,41.85,41.4301,41.77,4800,11.1361314477647,11.1761894745552,11.0640537048929,11.1548251936002,17973.9257693638,0.0,1.0
2010-02-10,41.75,41.85,41.37,41.69,5800,11.1494841233615,11.1761894745552,11.0480037888255,11.1334609126453,21718.4936379813,0.0,1.0
2010-02-11,42.144,42.25,41.71,41.71,2800,11.2547032070646,11.2830108793299,11.138801982884,11.138801982884,10484.7900321289,0.0,1.0
2010-02-12,42.5399,42.5599,41.817,41.87,7100,11.3604296924404,11.3657707626791,11.1673767086613,11.1815305447939,26586.4318671839,0.0,1.0
2010-02-16,43.13,43.14,42.7,43.08,6500,11.5180179698343,11.5206885049537,11.4031849597015,11.5046652942374,24339.6911460135,0.0,1.0
2010-02-17,43.4899,43.5,43.3235,43.41,7500,11.6141305287803,11.6168277692509,11.5696928243941,11.5927929531766,28084.2590146311,0.0,1.0
2010-02-18,43.85,43.85,43.5,43.62,6500,11.7102964984288,11.7102964984288,11.6168277692509,11.6488741906833,24339.6911460135,0.0,1.0
2010-02-19,44.073,44.13,43.59,43.59,30000,11.7698494315907,11.7850714817711,11.6408625853252,11.6408625853252,112337.036058524,0.0,1.0
2010-02-22,44.14,44.2399,43.94,43.94,5800,11.7877420168905,11.8144206627329,11.7343313145031,11.7343313145031,21718.4936379812,0.0,1.0
2010-02-23,43.62,44.06,43.5501,43.86,3200,11.6488741906833,11.7663777359355,11.6302071501989,11.7129670335482,11982.6171795759,0.0,1.0
2010-02-24,43.81,43.97,43.51,43.51,23900,11.6996143579513,11.7423429198612,11.6194983043703,11.6194983043703,89495.1720599574,0.0,1.0
2010-02-25,43.93,43.93,43.23,43.46,5100,11.7316607793837,11.7316607793837,11.544723321028,11.6061456287734,19097.2961299491,0.0,1.0
2010-02-26,43.89,43.97,43.7664,43.96,1400,11.7209786389063,11.7423429198612,11.6879708248309,11.7396723847418,5242.39501606443,0.0,1.0
2010-03-01,44.6633,44.79,44.44,44.44,4000,11.927491119687,11.9613267996494,11.8678580704715,11.8678580704715,14978.2714744698,0.0,1.0
2010-03-02,45.15,45.1941,45.0,45.0419,5600,12.0574660639466,12.069243123823,12.0174080371561,12.0285975793063,20969.5800642578,0.0,1.0
2010-03-03,45.28,45.51,45.14,45.46,30600,12.0921830204984,12.1536053282439,12.0547955288273,12.140252652647,114583.776779694,0.0,1.0
2010-03-04,45.2001,45.49,45.2001,45.3401,2600,12.0708454448947,12.1482642580051,12.0708454448947,12.1082329365658,9735.87645840537,0.0,1.0
2010-03-05,46.11,46.13,45.6619,45.6619,9800,12.313837435406,12.3191785056447,12.1941707567071,12.1941707567071,36696.765112451,0.0,1.0
2010-03-08,46.2,46.27,46.13,46.19,4300,12.3378722514803,12.3565659973159,12.3191785056447,12.3352017163609,16101.641835055,0.0,1.0
2010-03-09,46.32,46.54,46.18,46.18,4300,12.3699186729127,12.4286704455388,12.3325311812415,12.3325311812415,16101.6418350551,0.0,1.0
2010-03-10,46.59,46.59,46.21,46.3,12400,12.4420231211356,12.4420231211356,12.3405427865996,12.364577602674,46432.6415708566,0.0,1.0
2010-03-11,46.7899,46.8,46.41,46.47,8200,12.4954071181718,12.4981043586424,12.393953488987,12.4099766997032,30705.4565226632,0.0,1.0
2010-03-12,46.9,47.03,46.7,47.03,4500,12.524809709836,12.5595266663878,12.4713990074487,12.5595266663878,16850.5554087786,0.0,1.0
2010-03-15,46.94,46.94,46.59,46.81,12200,12.5354918503135,12.5354918503135,12.4420231211356,12.5007748937617,45683.727997133,0.0,1.0
2010-03-16,47.2216,47.3,46.99,47.06,11800,12.6106941192749,12.6316311146108,12.5488445259103,12.5675382717459,44185.9008496861,0.0,1.0
2010-03-17,47.65,47.78,47.4,47.41,7400,12.7250998437886,12.7598168003404,12.6583364658044,12.6610070009238,27709.8022277693,0.0,1.0
2010-03-18,47.48,47.72,47.48,47.72,6600,12.6797007467594,12.7437935896242,12.6797007467594,12.7437935896242,24714.1479328752,0.0,1.0
2010-03-19,47.26,47.8,47.115,47.8,11900,12.6209489741333,12.7651578705792,12.5822262149024,12.7651578705792,44560.3576365477,0.0,1.0
2010-03-22,47.78,47.8,46.791,46.94,5200,12.7598168003404,12.7651578705792,12.4957008770349,12.5354918503135,19471.7529168108,0.0,1.0
2010-03-23,48.0,48.0,47.65,47.89,4300,12.8185685729665,12.8185685729665,12.7250998437886,12.7891926866535,16101.6418350551,0.0,1.0
2010-03-24,47.7199,47.94,47.7199,47.94,2900,12.743766884273,12.8025453622503,12.743766884273,12.8025453622503,10859.2468189907,0.0,1.0
2010-03-25,47.3975,48.02,47.3975,48.02,11600,12.6576688320246,12.8239096432053,12.6576688320246,12.8239096432053,43436.9872759625,0.0,1.0
2010-03-26,47.24,47.7,47.11,47.62,13600,12.6156079038945,12.7384525193855,12.5808909473428,12.7170882384305,50926.1230131977,0.0,1.0
2010-03-29,47.4,47.84,47.4,47.84,1400,12.6954916209202,12.8133400663465,12.6954916209202,12.8133400663465,5227.052404229,0.13913,1.0
2010-03-30,47.59,47.68,47.4082,47.63,9000,12.7463807223543,12.7704860861915,12.6976878874032,12.757094217393,33602.479741472,0.0,1.0
2010-03-31,47.25,47.71,47.25,47.51,12000,12.6553160145249,12.7785212074705,12.6553160145249,12.7249537322768,44803.3063219628,0.0,1.0
2010-04-01,47.625,47.79,47.49,47.58,8600,12.7557550305132,12.799948197548,12.7195969847574,12.7437023485946,32109.0361974066,0.0,1.0
2010-04-05,48.37,48.37,47.7699,47.9,15700,12.9552938756099,12.9552938756099,12.7945646662911,12.8294103089046,58617.6591045681,0.0,1.0
2010-04-06,48.55,48.6,48.0401,48.53,24600,13.0035046032843,13.0168964720827,12.8669343252778,12.9981478557649,91846.7779600238,0.0,1.0
2010-04-07,48.3,48.61,48.03,48.61,6700,12.9365452592921,13.0195748458424,12.8642291677805,13.0195748458424,25015.1793630959,0.0,1.0
2010-04-08,48.29,48.29,47.99,48.24,15400,12.9338668855324,12.9338668855324,12.8535156727418,12.920475016734,57497.576446519,0.0,1.0
2010-04-09,48.51,48.51,48.19,48.34,6300,12.9927911082456,12.9927911082456,12.9070831479355,12.9472587543309,23521.7358190304,0.0,1.0
2010-04-12,48.61,48.75,48.5699,48.75,12500,13.0195748458424,13.0570720784781,13.0088345670661,13.0570720784781,46670.1107520447,0.0,1.0
2010-04-13,48.74,48.74,48.346,48.42,5600,13.0543937047184,13.0543937047184,12.9488657785867,12.9686857444084,20908.2096169159,0.0,1.0
2010-04-14,49.272,49.272,48.9799,49.03,6600,13.1968831887338,13.1968831887338,13.1186478912133,13.1320665437493,24641.8184770795,0.0,1.0
2010-04-15,49.51,49.564,49.328,49.38,10300,13.2606284842143,13.2750917025166,13.211882081788,13.2258096253384,38456.1712596848,0.0,1.0
2010-04-16,49.01,49.55,48.74,49.4,37400,13.1267097962299,13.2713419792531,13.0543937047184,13.2311663728578,139636.971370118,0.0,1.0
2010-04-19,48.81,49.15,48.4,49.15,200900,13.0731423210362,13.1642070288656,12.963328996889,13.1642070288656,750082.02000686,0.0,1.0
2010-04-20,49.48,49.48,48.96,49.12,21700,13.2525933629353,13.2525933629353,13.1133179274315,13.1561719075865,81019.3122655492,0.0,1.0
2010-04-21,49.69,49.69,49.4375,49.68,6700,13.3088392118887,13.3088392118887,13.2412102744566,13.306160838129,25015.1793630959,0.0,1.0
2010-04-22,50.1,50.1,49.4112,49.45,10000,13.4186525360359,13.4186525360359,13.2341661514686,13.2445582416562,37336.0886016357,0.0,1.0
2010-04-23,50.56,50.56,50.078,50.33,14100,13.5418577289816,13.5418577289816,13.4127601137646,13.4802551325087,52643.8849283061,0.0,1.0
2010-04-26,50.26,50.64,50.25,50.64,18800,13.4615065161909,13.5632847190591,13.4588281424312,13.5632847190591,70191.8465710751,0.0,1.0
2010-04-27,49.29,50.3225,49.22,50.12,5900,13.2017042615012,13.478246352189,13.1829556451834,13.4240092835553,22028.292274965,0.0,1.0
2010-04-28,49.21,49.83,49.18,49.83,13700,13.1802772714237,13.3463364445243,13.1722421501446,13.3463364445243,51150.4413842409,0.0,1.0
2010-04-29,50.08,50.08,49.649,49.65,14600,13.4132957885165,13.4132957885165,13.297857879474,13.29812571685,54510.6893583882,0.0,1.0
2010-04-30,49.0,50.08,49.0,50.08,3300,13.1240314224703,13.4132957885165,13.1240314224703,13.4132957885165,12320.9092385397,0.0,1.0
2010-05-03,49.7,49.71,49.3051,49.33,44100,13.3115175856484,13.3141959594081,13.2057486058783,13.21241775654,164652.150733213,0.0,1.0
2010-05-04,48.37,49.07,48.11,49.07,19600,12.9552938756099,13.1427800387881,12.885656157858,13.1427800387881,73178.733659206,0.0,1.0
2010-05-05,47.9,48.13,47.53,47.89,17000,12.8294103089046,12.8910129053774,12.7303104797961,12.8267319351449,63471.3506227806,0.0,1.0
2010-05-06,46.51,47.974,42.0,47.92,20500,12.457116356308,12.8492302747263,11.2491697906888,12.834767056424,76538.9816333531,0.0,1.0
2010-05-07,45.43,46.37,44.91,46.15,33300,12.1678519902617,12.4196191236724,12.0285765547579,12.3606949009592,124329.175043447,0.0,1.0
2010-05-10,47.0481,49.97,46.6,49.97,42700,12.6012396483168,13.38383367716,12.4812217201452,13.38383367716,159425.098328984,0.0,1.0
2010-05-11,47.68,47.89,47.0,47.07,8400,12.7704860861915,12.8267319351449,12.5883566705327,12.6071052868505,31362.3144253739,0.0,1.0
2010-05-12,48.62,48.62,47.83,47.83,3200,13.0222532196021,13.0222532196021,12.8106616925868,12.8106616925868,11947.5483525234,0.0,1.0
2010-05-13,48.23,48.75,48.21,48.54,10500,12.9177966429743,13.0570720784781,12.9124398954549,13.0008262295246,39202.8930317174,0.0,1.0
2010-05-14,47.36,48.07,47.09,48.07,13800,12.6847781258815,12.8749426628193,12.6124620343699,12.8749426628193,51523.802270257,0.0,1.0
2010-05-17,47.4234,47.78,46.39,47.78,6300,12.7017590155179,12.7972698237883,12.4249758711917,12.7972698237883,23521.7358190304,0.0,1.0
2010-05-18,46.85,48.01,46.76,48.01,7900,12.5481810641374,12.8588724202612,12.5240757003002,12.8588724202612,29495.5099952921,0.0,1.0
2010-05-19,46.54,46.98,46.094,46.54,4300,12.4651514775871,12.5829999230133,12.345696007905,12.4651514775871,16054.5180987033,0.0,1.0
2010-05-20,44.8,45.56,44.7501,45.56,11100,11.9991144434014,12.2026708491377,11.9857493583405,12.2026708491377,41443.0583478155,0.0,1.0
2010-05-21,44.97,45.26,43.57,43.8,46200,12.0446467973161,12.122319636347,11.6696744709598,11.7312770674326,172492.729339556,0.0,1.0
2010-05-24,45.02,45.29,44.8,44.98,9700,12.0580386661145,12.1303547576261,11.9991144434014,12.0473251710758,36216.0059435866,0.0,1.0
2010-05-25,44.594,44.594,43.11,43.512,14300,11.9439399439518,11.9439399439518,11.5464692780141,11.6541399031536,53390.606700339,0.0,1.0
2010-05-26,44.79,45.41,44.77,44.77,3700,11.9964360696417,12.1624952427423,11.9910793221223,11.9910793221223,13814.3527826052,0.0,1.0
2010-05-27,46.35,46.35,45.586,45.75,12100,12.414262376153,12.414262376153,12.2096346209128,12.2535599505717,45176.6672079791,0.0,1.0
2010-05-28,45.98,46.363,45.7866,46.15,8900,12.3151625470445,12.4177442620406,12.2633627985322,12.3606949009592,33229.1188554558,0.0,1.0
2010-06-01,45.418,45.84,45.3999,45.65,4200,12.1646379417501,12.2776653144089,12.159790085245,12.2267762129748,15681.157212687,0.0,1.0
2010-06-02,45.46,45.46,44.64,45.03,7000,12.1758871115408,12.1758871115408,11.9562604632464,12.0607170398742,26135.2620211449,0.0,1.0
2010-06-03,46.2,46.2,45.809,45.95,4200,12.3740867697577,12.3740867697577,12.2693623557539,12.3071274257655,15681.1572126869,0.0,1.0
2010-06-04,44.2201,45.44,44.22,45.32,6500,11.8437955490771,12.1705303640214,11.8437687653395,12.1383898789051,24268.4575910631,0.0,1.0
2010-06-07,43.51,44.61,43.51,44.61,3400,11.6536042284016,11.9482253419673,11.6536042284016,11.9482253419673,12694.2701245562,0.0,1.0
2010-06-08,43.416,43.814,42.9,43.64,6000,11.6284275150606,11.7350267906962,11.4902234290607,11.6884230872776,22401.6531609814,0.0,1.0
2010-06-09,44.24,44.555,43.93,43.93,9700,11.8491255128589,11.933494286289,11.7660959263085,11.7660959263085,36216.0059435865,0.0,1.0
2010-06-10,44.94,44.95,44.35,44.35,7000,12.036611676037,12.0392900497967,11.8785876242154,11.8785876242154,26135.262021145,0.0,1.0
2010-06-11,45.0699,45.3332,45.0699,45.28,3000,12.0714037511753,12.1419253322679,12.0714037511753,12.1276763838664,11200.8265804907,0.0,1.0
2010-06-14,45.99,46.28,45.85,45.85,4500,12.3178409208042,12.3955137598352,12.2803436881686,12.2803436881686,16801.2398707361,0.0,1.0
2010-06-15,46.5034,46.596,46.044,46.11,4400,12.4553486296266,12.4801503706413,12.3323041391065,12.3499814059205,16427.8789847197,0.0,1.0
2010-06-16,46.5999,46.88,46.3865,46.61,188000,12.4811949364076,12.5562161854164,12.4240384403758,12.4839000939049,701918.46571075,0.0,1.0
2010-06-17,46.5,46.887,46.178,46.73,88100,12.4544379825483,12.5580910470482,12.3681943474864,12.5160405790211,328930.94058041,0.0,1.0
2010-06-18,46.63,46.83,46.3622,46.61,209900,12.4892568414242,12.542824316618,12.4175299921398,12.4839000939049,783684.499748335,0.0,1.0
2010-06-21,46.23,47.36,46.18,47.36,47600,12.3821218910367,12.6847781258815,12.3687300222383,12.6847781258815,177719.781743786,0.0,1.0
2010-06-22,45.31,46.6,45.31,46.6,100200,12.1357115051455,12.4812217201452,12.1357115051455,12.4812217201452,374107.607788388,0.0,1.0
2010-06-23,45.24,45.434,44.82,45.11,9600,12.1169628888276,12.1689233397656,12.0044711909208,12.0821440299517,35842.6450575704,0.0,1.0
2010-06-24,44.48,45.1,44.45,44.9,5800,11.9134064830914,12.079465656192,11.9053713618123,12.0258981809983,21654.9313889486,0.0,1.0
2010-06-25,45.0,45.0,44.521,44.9,6800,12.0526819185951,12.0526819185951,11.9243878155061,12.0258981809983,25388.5402491123,0.0,1.0
2010-06-28,44.91,45.53,44.8,45.53,85700,12.0544978560042,12.2209148827404,12.0249722544865,12.2209148827404,319282.233567528,0.09678,1.0
2010-06-29,43.41,43.98,43.27,43.98,61700,11.6518760171263,11.8048723158999,11.614297978831,11.8048723158999,229868.305847334,0.0,1.0
2010-06-30,43.02,43.86,42.9,43.37,23900,11.5471943390181,11.7726625687897,11.5149845919078,11.6411394347562,89041.3696880267,0.0,1.0
2010-07-01,42.77,42.96,41.94,42.94,22100,11.4800906992051,11.5310894654629,11.257306615026,11.5257211742779,82335.3251090123,0.0,1.0
2010-07-02,42.58,43.0,42.21,43.0,22400,11.4290919329472,11.541826047833,11.329778546024,11.541826047833,83452.9992055149,0.0,1.0
2010-07-06,42.09,43.33,41.89,43.14,18800,11.2975687989138,11.6304028523862,11.2438858870634,11.5794040861283,70040.9100474855,0.0,1.0
2010-07-07,43.42,43.84,41.58,43.84,12300,11.6545601627188,11.7672942776046,11.1606773736953,11.7672942776046,45824.6379565998,0.0,1.0
2010-07-08,44.0,44.0,43.41,43.76,32900,11.8102406070849,11.8102406070849,11.6518760171263,11.7458211128645,122571.592583101,0.0,1.0
2010-07-09,44.44,44.44,43.9396,43.95,23900,11.9283430131558,11.9283430131558,11.7940283677061,11.7968198791223,89041.369688027,0.0,1.0
2010-07-12,44.02,44.45,43.78,44.17,9800,11.81560889827,11.9310271587483,11.7511894040495,11.8558710821578,36510.6871524127,0.0,1.0
2010-07-13,45.166,45.17,44.453,44.71,3700,12.1232119831727,12.1242856414097,11.9318324024261,12.0008149441538,13784.6471901967,0.0,1.0
2010-07-14,44.95,45.07,44.6,44.87,5300,12.0652344383743,12.0974441854845,11.9712893426361,12.0437612736341,19745.5757048763,0.0,1.0
2010-07-15,44.82,45.17,44.498,45.17,8100,12.0303405456715,12.1242856414097,11.9439110575924,12.1242856414097,30177.2006055657,0.0,1.0
2010-07-16,43.51,44.88,43.51,44.88,227900,11.6787174730515,12.0464454192266,11.6787174730515,12.0464454192266,849059.755309681,0.0,1.0
2010-07-19,43.79,43.84,43.21,43.58,32300,11.753873549642,11.7672942776046,11.5981931052759,11.6975064921991,120336.244390096,0.0,1.0
2010-07-20,44.3,44.37,43.18,43.18,11100,11.8907649748605,11.9095539940082,11.5901406684984,11.5901406684984,41353.9415705901,0.0,1.0
2010-07-21,43.69,44.66,43.613,44.66,16600,11.7270320937168,11.9873942161912,11.7063641726544,11.9873942161912,61844.6333398015,0.0,1.0
2010-07-22,44.78,44.84,44.18,44.18,62400,12.0196039633015,12.0357088368566,11.8585552277503,11.8585552277503,232476.212072505,0.0,1.0
2010-07-23,45.53,45.53,44.79,44.79,24800,12.2209148827404,12.2209148827404,12.022288108894,12.022288108894,92394.3919775344,0.0,1.0
2010-07-26,46.47,46.47,45.6525,45.67,29400,12.4732245684372,12.4732245684372,12.2537956662488,12.2584929210357,109532.061457238,0.0,1.0
2010-07-27,46.24,46.91,46.14,46.91,18500,12.4114892198093,12.5913269745081,12.3846477638841,12.5913269745081,68923.2359509831,0.0,1.0
2010-07-28,45.6,46.21,45.6,46.21,8200,12.239703901888,12.4034367830317,12.239703901888,12.4034367830317,30549.7586377332,0.0,1.0
2010-07-29,45.53,46.01,45.34,45.79,11200,12.2209148827404,12.3497538711813,12.1699161164825,12.2907026681459,41726.4996027575,0.0,1.0
2010-07-30,45.55,45.559,44.97,44.97,141400,12.2262831739254,12.2286989049587,12.0706027295593,12.0706027295593,526797.057484815,0.0,1.0
2010-08-02,46.29,46.34,46.01,46.01,163400,12.4249099477719,12.4383306757345,12.3497538711813,12.3497538711813,608759.824561656,0.0,1.0
2010-08-03,45.9,46.23,45.72,46.08,31100,12.3202282696636,12.4088050742167,12.2719136489983,12.368542890329,115865.548004086,0.0,1.0
2010-08-04,46.31,46.314,46.01,46.01,18700,12.4302782389569,12.4313518971939,12.3497538711813,12.3497538711813,69668.3520153183,0.0,1.0
2010-08-05,45.97,46.16,45.88,46.11,12500,12.3390172888112,12.3900160550691,12.3148599784786,12.3765953271065,46569.7540209348,0.0,1.0
2010-08-06,45.77,45.8,45.18,45.51,27700,12.2853343769609,12.2933868137384,12.1269697870022,12.2155465915554,103198.574910391,0.0,1.0
2010-08-09,46.27,46.27,45.94,46.08,68100,12.4195416565868,12.4195416565868,12.3309648520337,12.368542890329,253712.019906053,0.0,1.0
2010-08-10,45.8299,45.94,45.46,45.81,25300,12.3014124090601,12.3309648520337,12.2021258635928,12.2960709593309,94257.1821383714,0.0,1.0
2010-08-11,44.14,44.91,44.14,44.91,6000,11.8478186453802,12.0544978560042,11.8478186453802,12.0544978560042,22353.4819300487,0.0,1.0
2010-08-12,44.06,44.1364,43.73,43.7796,2500,11.8263454806401,11.8468523529669,11.7377686760869,11.7510820382258,9313.9508041869,0.0,1.0
2010-08-13,43.75,43.9499,43.74,43.94,10500,11.743136967272,11.7967930376664,11.7404528216794,11.7941357335298,39118.593377585,0.0,1.0
2010-08-16,43.7,43.86,43.61,43.61,21400,11.7297162393094,11.7726625687897,11.7055589289767,11.7055589289767,79727.4188838399,0.0,1.0
2010-08-17,44.53,44.7699,44.17,44.17,2200,11.9525003234885,12.016892976253,11.8558710821578,11.8558710821578,8196.27670768448,0.0,1.0
2010-08-18,44.73,44.8901,44.2,44.2,4100,12.0061832353389,12.0491564062751,11.8639235189353,11.8639235189353,15274.8793188665,0.0,1.0
2010-08-19,43.79,44.62,43.72,44.62,21200,11.753873549642,11.9766576338211,11.7350845304944,11.9766576338211,78982.3028195055,0.0,1.0
2010-08-20,43.74,43.7599,43.04,43.04,13700,11.7404528216794,11.7457942714086,11.5525626302031,11.5525626302031,51040.4504069446,0.0,1.0
2010-08-23,43.31,43.969,43.31,43.95,19100,11.6250345612011,11.8019197557481,11.6250345612011,11.7968198791223,71158.5841439882,0.0,1.0
2010-08-24,42.78,43.12,42.23,42.23,109600,11.4827748447976,11.5740357949432,11.335146837209,11.335146837209,408323.603255555,0.0,1.0
2010-08-25,43.1899,43.1899,42.32,42.43,16200,11.592797972635,11.592797972635,11.3593041475417,11.3888297490594,60354.4012111311,0.0,1.0
2010-08-26,42.92,43.399,42.82,43.37,34500,11.5203528830929,11.6489234569745,11.4935114271677,11.6411394347562,128532.521097779,0.0,1.0
2010-08-27,43.82,43.83,42.88,43.08,10400,11.7619259864196,11.7646101320121,11.5096163007228,11.5632992125732,38746.0353454176,0.0,1.0
2010-08-30,43.01,43.81,43.01,43.74,5400,11.5445101934255,11.7592418408271,11.5445101934255,11.7404528216794,20118.1337370438,0.0,1.0
2010-08-31,42.95,43.2599,42.733,42.87,21900,11.5284053198704,11.6115869917826,11.4701593605127,11.5069321551303,81590.2090446777,0.0,1.0
2010-09-01,44.276,44.3,43.62,43.71,30600,11.8843230254385,11.8907649748605,11.7082430745692,11.7324003849019,114002.757843248,0.0,1.0
2010-09-02,44.87,44.87,44.44,44.44,3300,12.0437612736341,12.0437612736341,11.9283430131558,11.9283430131558,12294.4150615268,0.0,1.0
2010-09-03,45.52,45.52,45.34,45.45,2300,12.2182307371479,12.2182307371479,12.1699161164825,12.1994417180002,8568.83473985196,0.0,1.0
2010-09-07,44.81,45.2,44.81,45.09,10100,12.027656400079,12.1323380781873,12.027656400079,12.1028124766696,37628.3612489152,0.0,1.0
2010-09-08,45.071,45.25,45.014,45.13,2400,12.0977126000438,12.1457588061499,12.0824129701664,12.1135490590396,8941.39277201943,0.0,1.0
2010-09-09,45.36,45.4599,45.281,45.41,2900,12.1752844076676,12.2020990221368,12.1540796574867,12.1887051356302,10804.1829328568,0.0,1.0
2010-09-10,45.539,45.539,45.33,45.34,4700,12.2233306137737,12.2233306137737,12.16723197089,12.1699161164825,17510.2275118714,0.0,1.0
2010-09-13,46.21,46.2152,45.82,46.02,4200,12.4034367830317,12.4048325387398,12.2987551049235,12.3524380167738,15647.4373510341,0.0,1.0
2010-09-14,46.18,46.38,45.95,46.06,21200,12.3953843462542,12.4490672581045,12.3336489976262,12.3631745991439,78982.3028195049,0.0,1.0
2010-09-15,46.18,46.18,46.18,46.18,0,12.3953843462542,12.3953843462542,12.3953843462542,12.3953843462542,0,0.0,1.0
2010-09-16,46.17,46.34,46.14,46.29,3000,12.3927002006616,12.4383306757345,12.3846477638841,12.4249099477719,11176.7409650243,0.0,1.0
2010-09-17,46.34,46.47,46.13,46.13,3400,12.4383306757345,12.4732245684372,12.3819636182916,12.3819636182916,12666.9730936942,0.0,1.0
2010-09-20,46.97,47.05,46.02,46.24,9600,12.661230178174,12.6827949730272,12.4051482392925,12.4644514251388,35613.6010209579,0.20043,1.0
2010-09-21,46.83,47.1699,46.763,47.03,63900,12.623491787181,12.7151152093134,12.6054312714914,12.6774037743139,237053.031795749,0.0,1.0
2010-09-22,46.4,46.88,46.243,46.88,16000,12.5075810148451,12.6369697839642,12.4652601049458,12.6369697839642,59356.0017015964,0.0,1.0
2010-09-23,46.52,46.54,46.15,46.15,4100,12.5399282071249,12.5453194058382,12.4401910309289,12.4401910309289,15209.975436034,0.0,1.0
2010-09-24,47.11,47.11,46.45,46.55,5100,12.6989685691671,12.6989685691671,12.5210590116284,12.5480150051948,18919.7255423838,0.0,1.0
2010-09-27,47.13,47.28,46.92,47.17,64800,12.7043597678804,12.7447937582301,12.6477521813908,12.715142165307,240391.806891465,0.0,1.0
2010-09-28,47.34,47.34,46.61,47.06,13800,12.76096735437,12.76096735437,12.5641886013347,12.6854905723839,51194.5514676268,0.0,1.0
2010-09-29,47.5201,47.76,47.36,47.42,24700,12.8095150987832,12.8741825273492,12.7663585530833,12.7825321492232,91630.8276268394,0.0,1.0
2010-09-30,47.66,48.05,47.3,48.0,97400,12.8472265337827,12.952354908692,12.7501849569434,12.9388769119088,361329.660358468,0.0,1.0
2010-10-01,47.73,47.96,47.52,47.96,52100,12.8660957292793,12.9280945144822,12.8094881427897,12.9280945144822,193277.980540822,0.0,1.0
2010-10-04,47.24,48.459,47.01,47.61,6700,12.7340113608035,13.0626049223789,12.6720125756006,12.8337485369995,24855.3257125435,0.0,1.0
2010-10-05,48.25,48.33,47.59,47.84,15300,13.0062668958249,13.0278316906781,12.8283573382862,12.8957473222024,56759.1766271516,0.0,1.0
2010-10-06,47.933,48.285,47.861,48.17,28900,12.9208163962192,13.0157014935732,12.9014080808513,12.9847021009718,107211.778073508,0.0,1.0
2010-10-07,48.07,48.152,47.94,48.0192,2800,12.9577461074053,12.9798500221298,12.9227033157689,12.9440524626735,10387.3002977793,0.0,1.0
2010-10-08,48.59,48.59,48.009,48.2,2500,13.097917273951,13.097917273951,12.9413029513297,12.9927888990417,9274.37526587439,0.0,1.0
2010-10-11,48.576,48.77,48.56,48.56,3200,13.0941434348517,13.1464380623706,13.089830475881,13.089830475881,11871.2003403192,0.0,1.0
2010-10-12,48.8,48.86,48.11,48.57,37400,13.1545248604406,13.1706984565804,12.9685285048319,13.0925260752377,138744.653977481,0.0,1.0
2010-10-13,49.48,49.48,48.9,48.98,9600,13.3378256166926,13.3378256166926,13.181480854007,13.2030456488602,35613.6010209578,0.0,1.0
2010-10-14,48.8416,49.3,48.8416,49.27,16000,13.1657385537642,13.2893048282729,13.1657385537642,13.281218030203,59356.0017015963,0.0,1.0
2010-10-15,49.09,49.42,49.0,49.37,8700,13.2326972417833,13.3216520205527,13.2084368475735,13.3081740237695,32274.8259252431,0.0,1.0
2010-10-18,45.96,49.37,45.96,49.11,2900,12.3889746431526,13.3081740237695,12.3889746431526,13.2380884404966,10758.2753084143,0.0,1.0
2010-10-19,48.43,49.26,48.43,48.74,10000,13.0547876842446,13.2785224308464,13.0547876842446,13.1383512643007,37097.5010634976,0.0,1.0
2010-10-20,49.02,49.23,48.91,48.91,5100,13.2138280462868,13.2704356327764,13.1841764533637,13.1841764533637,18919.7255423838,0.0,1.0
2010-10-21,48.97,49.432,48.77,49.33,9900,13.2003500495036,13.3248867397807,13.1464380623706,13.2973916263429,36726.5260528626,0.0,1.0
2010-10-22,49.4,49.4199,49.14,49.16,8400,13.3162608218394,13.3216250645592,13.2461752385666,13.2515664372799,31161.9008933381,0.0,1.0
2010-10-25,49.6899,50.02,49.6899,49.77,39600,13.3944062471886,13.4833879819516,13.3944062471886,13.4159979980354,146906.104211451,0.0,1.0
2010-10-26,49.5718,49.77,49.33,49.33,4100,13.3625712187866,13.4159979980354,13.2973916263429,13.2973916263429,15209.9754360341,0.0,1.0
2010-10-27,49.38,49.38,48.93,49.27,3800,13.3108696231261,13.3108696231261,13.189567652077,13.281218030203,14097.0504041291,0.0,1.0
2010-10-28,49.42,49.78,49.13,49.56,4800,13.3216520205527,13.418693597392,13.2434796392099,13.3593904115458,17806.8005104789,0.0,1.0
2010-10-29,49.48,49.66,49.44,49.45,75800,13.3378256166926,13.3863464051123,13.327043219266,13.3297388186227,281199.058061312,0.0,1.0
2010-11-01,49.2701,49.84,49.2701,49.74,48400,13.2812449861966,13.4348671935319,13.2812449861966,13.4079111999654,179551.905147328,0.0,1.0
2010-11-02,49.9099,49.98,49.69,49.85,1700,13.4537094330349,13.472605584525,13.3944332031822,13.4375627928886,6306.57518079459,0.0,1.0
2010-11-03,50.09,50.12,49.768,50.04,4900,13.5022571774481,13.5103439755181,13.4154588781641,13.4887791806649,18177.7755211139,0.0,1.0
2010-11-04,51.07,51.07,50.6,50.6,12800,13.7664259143996,13.7664259143996,13.6397327446371,13.6397327446371,47484.8013612769,0.0,1.0
2010-11-05,51.21,51.44,51.1,51.1,3600,13.8041643053926,13.8661630905955,13.7745127124695,13.7745127124695,13355.1003828592,0.0,1.0
2010-11-08,51.26,51.34,51.09,51.16,9300,13.8176423021759,13.8392070970291,13.7718171131129,13.7906863086094,34500.6759890528,0.0,1.0
2010-11-09,50.78,51.57,50.78,51.55,10500,13.6882535330568,13.901205882232,13.6882535330568,13.8958146835187,38952.3761166725,0.0,1.0
2010-11-10,51.095,51.1,50.73,50.82,52400,13.7731649127912,13.7745127124695,13.6747755362736,13.6990359304834,194390.905572728,0.0,1.0
2010-11-11,51.01,51.17,50.62,50.646,33800,13.7502523182597,13.7933819079661,13.6451239433504,13.6521325016777,125389.553594622,0.0,1.0
2010-11-12,50.35,50.878,50.342,50.76,5300,13.572342760721,13.7146704067519,13.5701862812356,13.6828623343435,19661.6755636537,0.0,1.0
2010-11-15,50.37,50.691,50.37,50.54,25100,13.5777339594342,13.6642626987826,13.5777339594342,13.6235591484973,93114.7276693794,0.0,1.0
2010-11-16,49.3699,50.106,49.3699,50.02,3000,13.3081470677759,13.5065701364187,13.3081470677759,13.4833879819516,11129.2503190493,0.0,1.0
2010-11-17,49.8736,49.91,49.676,49.69,5700,13.4439244073703,13.4537363890285,13.3906593640829,13.3944332031822,21145.5756061936,0.0,1.0
2010-11-18,50.53,50.71,50.46,50.46,10300,13.6208635491406,13.6693843375603,13.6019943536441,13.6019943536441,38210.4260954026,0.0,1.0
2010-11-19,50.724,50.724,50.32,50.53,18700,13.6731581766596,13.6731581766596,13.564255962651,13.6208635491406,69372.3269887404,0.0,1.0
2010-11-22,50.885,50.885,50.43,50.45,2700,13.7165573263016,13.7165573263016,13.5939075555741,13.5992987542874,10016.3252871444,0.0,1.0
2010-11-23,50.4199,50.506,50.18,50.4,17600,13.5911850002239,13.6143941106847,13.5265175716579,13.5858207575042,65291.6018717559,0.0,1.0
2010-11-24,51.31,51.38,50.81,50.81,5300,13.8311202989591,13.8499894944557,13.6963403311267,13.6963403311267,19661.6755636538,0.0,1.0
2010-11-26,51.32,51.35,51.3,51.34,6800,13.8338158983158,13.8419026963857,13.8284246996025,13.8392070970291,25226.3007231783,0.0,1.0
2010-11-29,51.17,51.17,50.51,50.95,26000,13.7933819079661,13.7933819079661,13.6154723504273,13.7340787221198,96453.5027650936,0.0,1.0
2010-11-30,50.91,51.0672,50.609,50.74,7600,13.7232963246932,13.7656711465797,13.6421587840581,13.6774711356302,28194.1008082582,0.0,1.0
2010-12-01,51.8,51.82,51.75,51.8,6200,13.9632046674349,13.9685958661482,13.9497266706516,13.9632046674349,23000.4506593685,0.0,1.0
2010-12-02,52.3707,52.3707,51.9,51.9,15100,14.1170425227187,14.1170425227187,13.9901606610013,13.9901606610013,56017.2266058816,0.0,1.0
2010-12-03,52.73,52.73,52.184,52.23,19900,14.2138954076031,14.2138954076031,14.0667156827301,14.0791154397707,73824.0271163603,0.0,1.0
2010-12-06,52.789,52.81,52.54,52.65,6900,14.2297994438073,14.2354602024563,14.1626790198268,14.1923306127499,25597.2757338134,0.0,1.0
2010-12-07,53.036,53.27,52.983,53.27,8500,14.2963807479165,14.3594577728621,14.2820940713263,14.3594577728621,31532.875903973,0.0,1.0
2010-12-08,53.02,53.22,52.86,53.04,41200,14.2920677889459,14.3459797760788,14.2489381992395,14.2974589876592,152841.70438161,0.0,1.0
2010-12-09,53.11,53.11,52.868,53.0,6100,14.3163281831557,14.3163281831557,14.2510946787248,14.2866765902326,22629.4756487336,0.0,1.0
2010-12-10,53.623,53.72,53.12,53.12,7900,14.4546124301517,14.4807597439112,14.3190237825124,14.3190237825124,29307.0258401632,0.0,1.0
2010-12-13,53.51,54.21,53.51,54.21,11700,14.4241521574216,14.6128441123869,14.4241521574216,14.6128441123869,43404.0762442923,0.0,1.0
2010-12-14,53.53,53.81,53.47,53.81,9900,14.4295433561349,14.505020138121,14.413369759995,14.505020138121,36726.5260528627,0.0,1.0
2010-12-15,53.21,53.88,53.21,53.42,8000,14.3432841767222,14.5238893336176,14.3432841767222,14.3998917632118,29678.0008507981,0.0,1.0
2010-12-16,53.61,53.67,53.2,53.33,4500,14.4511081509881,14.467281747128,14.3405885773655,14.375631369002,16693.8754785739,0.0,1.0
2010-12-17,53.7,53.82,53.54,53.82,4700,14.4753685451979,14.5077157374777,14.4322389554916,14.5077157374777,17435.8254998439,0.0,1.0
2010-12-20,53.83,53.95,53.685,53.95,27400,14.5104113368343,14.5427585291141,14.4713251461629,14.5427585291141,101647.152913984,0.0,1.0
2010-12-21,54.16,54.25,53.92,53.96,8600,14.5993661156037,14.6236265098135,14.5346717310442,14.5454541284708,31903.850914608,0.0,1.0
2010-12-22,54.058,54.12,53.9301,53.97,13800,14.6582191363574,14.675030886449,14.6235381228619,14.6343572975176,50892.9763609321,0.32033,1.0
2010-12-23,53.96,54.444,53.9296,54.22,16700,14.6316457249222,14.7628858385409,14.6234025442321,14.7021466124033,61587.8771904034,0.0,1.0
2010-12-27,53.99,54.0,53.6,53.7,10300,14.6397804427085,14.6424920153039,14.5340291114869,14.5611448374411,37985.3374288117,0.0,1.0
2010-12-28,53.9,54.22,53.0001,54.22,8800,14.6153762893497,14.7021466124033,14.3713618714872,14.7021466124033,32453.4921721885,0.0,1.0
2010-12-29,54.0,54.15,53.97,54.15,6100,14.6424920153039,14.6831656042353,14.6343572975176,14.6831656042353,22496.1707102671,0.0,1.0
2010-12-30,54.006,54.17,54.006,54.09,7600,14.6441189588612,14.6885887494262,14.6441189588612,14.6668961686628,28028.0159668901,0.0,1.0
2010-12-31,53.99,54.07,53.99,54.04,12000,14.6397804427085,14.6614730234719,14.6397804427085,14.6533383056856,44254.7620529845,0.0,1.0
2011-01-03,54.49,54.66,54.2,54.37,33200,14.7753590724798,14.8214558066021,14.6967234672125,14.7428202013347,122438.175013257,0.0,1.0
2011-01-04,53.86,54.72,53.67,54.72,22100,14.6045299989679,14.8377252421746,14.5530101196548,14.8377252421746,81502.5201142467,0.0,1.0
2011-01-05,54.3,54.3,53.82,54.02,20900,14.7238391931667,14.7238391931667,14.5936837085862,14.6479151604948,77077.043908948,0.0,1.0
2011-01-06,54.21,54.51,54.15,54.51,7200,14.6994350398079,14.7807822176707,14.6831656042353,14.7807822176707,26552.8572317906,0.0,1.0
2011-01-07,54.12,54.57,53.76,54.57,12700,14.675030886449,14.7970516532432,14.5774142730137,14.7970516532432,46836.2898394087,0.0,1.0
2011-01-10,54.2899,54.34,53.5801,54.19,13200,14.7211005048453,14.7346854835484,14.528633082022,14.694011894617,48680.238258283,0.0,1.0
2011-01-11,54.44,54.5799,54.311,54.5,5700,14.7618012095027,14.7997361101127,14.7268219230217,14.7780706450753,21021.0119751676,0.0,1.0
2011-01-12,54.99,55.029,54.698,54.698,12800,14.9109377022512,14.9215128353733,14.8317597824647,14.8317597824647,47205.0795231833,0.0,1.0
2011-01-13,54.8999,55.21,54.81,55.15,19100,14.8865064331664,14.9705922993505,14.8621293955335,14.954322863778,70438.8296010001,0.0,1.0
2011-01-14,55.34,55.34,54.77,54.86,13800,15.0058427430911,15.0058427430911,14.8512831051518,14.8756872585106,50892.9763609321,0.0,1.0
2011-01-18,55.41,55.41,55.14,55.22,29900,15.0248237512591,15.0248237512591,14.9516112911826,14.973303871946,110268.115448686,0.0,1.0
2011-01-19,54.78,55.7,54.68,55.61,8800,14.8539946777472,15.1034593565265,14.8268789517929,15.0790552031676,32453.4921721886,0.0,1.0
2011-01-20,54.47,54.83,54.21,54.81,6900,14.769935927289,14.8675525407243,14.6994350398079,14.8621293955335,25446.488180466,0.0,1.0
2011-01-21,54.349,54.92,54.271,54.92,11400,14.7371258988843,14.8919566940832,14.71597563264,14.8919566940832,42042.0239503353,0.0,1.0
2011-01-24,54.67,54.88,54.2,54.49,44600,14.8241673791975,14.8811104037015,14.6967234672125,14.7753590724798,164480.198963592,0.0,1.0
2011-01-25,54.824,54.84,54.34,54.61,15700,14.8659255971671,14.8702641133198,14.7346854835484,14.8078979436249,57899.9803526546,0.0,1.0
2011-01-26,55.54,55.67,55.0,55.0,15700,15.0600741949996,15.0953246387402,14.9136492748466,14.9136492748466,57899.9803526548,0.0,1.0
2011-01-27,55.83,55.91,55.5399,55.55,14400,15.138709800267,15.1604023810304,15.0600470792737,15.0627857675951,53105.7144635814,0.0,1.0
2011-01-28,54.65,55.8,54.5752,55.78,16300,14.8187442340067,15.1305750824807,14.7984616709929,15.1251519372899,60112.7184553037,0.0,1.0
2011-01-31,55.03,55.2499,54.81,54.98,19400,14.9217839926329,14.9814114740063,14.8621293955335,14.9082261296557,71545.1986523247,0.0,1.0
2011-02-01,56.07,56.58,55.5,55.66,11700,15.2037875425572,15.342077744924,15.0492279046179,15.0926130661447,43148.39300166,0.0,1.0
2011-02-02,55.8,56.0996,55.766,55.94,20000,15.1305750824807,15.2118137974397,15.1213557356563,15.1685370988167,73757.9367549742,0.0,1.0
2011-02-03,56.054,56.13,55.526,55.94,21400,15.1994490264046,15.2200569781298,15.056277993366,15.1685370988167,78920.9923278221,0.0,1.0
2011-02-04,56.21,56.282,55.99,56.16,9600,15.2417495588932,15.2612728815803,15.1820949617938,15.2281916959161,35403.8096423876,0.0,1.0
2011-02-07,56.68,56.874,56.4108,56.51,14900,15.3691934708783,15.4217979792295,15.2961979366094,15.323096736756,54949.6628824556,0.0,1.0
2011-02-08,57.01,57.02,56.58,57.02,15600,15.4586753665273,15.4613869391228,15.342077744924,15.4613869391228,57531.19066888,0.0,1.0
2011-02-09,56.87,57.0,56.77,56.91,11600,15.4207133501914,15.4559637939319,15.3935976242371,15.4315596405731,42779.6033178849,0.0,1.0
2011-02-10,56.9401,57.1,56.5932,56.79,7400,15.4397214740853,15.4830795198862,15.34565702075,15.399020769428,27290.4365993404,0.0,1.0
2011-02-11,57.53,57.58,57.03,57.03,14100,15.5996771414895,15.6132350044667,15.4640985117182,15.4640985117182,51999.3454122568,0.0,1.0
2011-02-14,57.68,57.68,57.5,57.63,48600,15.6403507304209,15.6403507304209,15.5915424237032,15.6267928674438,179231.786314587,0.0,1.0
2011-02-15,57.45,57.5999,57.436,57.55,8800,15.5779845607261,15.6186310339316,15.5741883590925,15.6051002866804,32453.4921721886,0.0,1.0
2011-02-16,58.069,58.16,57.8301,57.9,18200,15.745830904383,15.7705062150014,15.6810514350783,15.7000053275203,67119.7224470266,0.0,1.0
2011-02-17,58.511,58.61,58.02,58.02,8800,15.8656824131009,15.8925269817956,15.7325441986654,15.7325441986654,32453.4921721886,0.0,1.0
2011-02-18,58.4445,58.72,58.4445,58.6,4700,15.8476504553413,15.9223542803453,15.8476504553413,15.8898154092002,17333.1151374189,0.0,1.0
2011-02-22,57.098,58.21,57.098,58.08,12800,15.4825372053671,15.7840640779785,15.4825372053671,15.748813634238,47205.0795231834,0.0,1.0
2011-02-23,56.29,57.2,56.0,57.16,12100,15.2634421396566,15.5101952458405,15.1848065343893,15.4993489554587,44623.5517367594,0.0,1.0
2011-02-24,56.39,56.57,55.796,56.25,3500,15.2905578656109,15.3393661723286,15.1294904534425,15.2525958492749,12907.6389321205,0.0,1.0
2011-02-25,57.37,57.38,56.77,56.77,18500,15.5562919799627,15.5590035525581,15.3935976242371,15.3935976242371,68226.0914983511,0.0,1.0
2011-02-28,57.4635,57.87,57.3699,57.87,4000,15.5816451837299,15.691870609734,15.5562648642367,15.691870609734,14751.5873509949,0.0,1.0
2011-03-01,56.65,57.869,56.4865,57.82,10400,15.361058753092,15.6915994524745,15.3167245411568,15.6783127467569,38354.1271125865,0.0,1.0
2011-03-02,56.97,57.135,56.62,56.62,5900,15.4478290761456,15.4925700239702,15.3529240353057,15.3529240353057,21758.5913427174,0.0,1.0
2011-03-03,58.04,58.1,57.36,57.36,4600,15.7379673438563,15.7542367794288,15.5535804073673,15.5535804073673,16964.325453644,0.0,1.0
2011-03-04,57.65,57.83,57.25,57.83,16200,15.6322160126346,15.6810243193523,15.5237531088176,15.6810243193523,59743.9287715292,0.0,1.0
2011-03-07,57.0699,57.764,56.73,57.764,7400,15.4749176863739,15.6631279402225,15.3827513338554,15.6631279402225,27290.4365993405,0.0,1.0
2011-03-08,57.6,57.919,56.809,57.05,16300,15.6186581496575,15.7051573154516,15.4041727573593,15.4695216569091,60112.718455304,0.0,1.0
2011-03-09,57.67,57.76,57.21,57.48,9700,15.6376391578255,15.6620433111843,15.5129068184359,15.5861192785124,35772.5993261625,0.0,1.0
2011-03-10,56.58,56.98,56.4501,56.98,5100,15.342077744924,15.4505406487411,15.3068544169094,15.4505406487411,18808.2738725184,0.0,1.0
2011-03-11,56.73,56.9,56.0801,56.0801,29600,15.3827513338554,15.4288480679777,15.2065262308786,15.2065262308786,109161.746397362,0.0,1.0
2011-03-14,56.29,56.519,55.88,56.43,23500,15.2634421396566,15.3255371520919,15.1522676632441,15.3014041559926,86665.5756870947,0.0,1.0
2011-03-15,56.23,56.37,54.51,55.1,10500,15.2471727040841,15.28513472042,14.7807822176707,14.9407650008009,38722.9167963613,0.0,1.0
2011-03-16,55.4699,56.1799,55.14,55.7,57300,15.0410660711057,15.233587725381,14.9516112911826,15.1034593565265,211316.488803001,0.0,1.0
2011-03-17,55.61,56.13,55.52,56.13,243900,15.0790552031676,15.2200569781298,15.0546510498088,15.2200569781298,899478.03872691,0.0,1.0
2011-03-18,55.96,56.36,55.9,56.32,56900,15.1739602440075,15.2824231478246,15.157690808435,15.2715768574429,209841.330067902,0.0,1.0
2011-03-21,57.088,57.11,56.58,56.68,7000,15.502610977291,15.5085852177882,15.3646603330845,15.3918159717078,25777.3352234264,0.08403,1.0
2011-03-22,56.89,57.11,56.7907,57.06,6200,15.4488428128168,15.5085852177882,15.4218772636639,15.4950073984765,22831.3540550348,0.0,1.0
2011-03-23,56.9,57.196,56.36,56.75,7300,15.4515583766792,15.5319390670042,15.3049179281131,15.4108249187442,26882.0781615731,0.0,1.0
2011-03-24,57.24,57.49,56.94,57.27,10100,15.5438875479985,15.6117766445569,15.4624206321285,15.5520342395855,37193.0122509437,0.0,1.0
2011-03-25,57.93,58.13,57.367,57.53,7000,15.7312614544995,15.7855727317462,15.5783752090502,15.6226389000062,25777.3352234264,0.0,1.0
2011-03-28,57.49,58.05,57.49,57.84,10200,15.6117766445569,15.7638482208475,15.6117766445569,15.7068213797385,37561.2598969926,0.0,1.0
2011-03-29,57.9,57.95,57.1912,57.95,7000,15.7231147629125,15.7366925822242,15.5306355963503,15.7366925822242,25777.3352234264,0.0,1.0
2011-03-30,58.61,58.69,58.26,58.29,4600,15.9159197971382,15.9376443080369,15.8208750619566,15.8290217535436,16939.3917182516,0.0,1.0
2011-03-31,58.72,58.84,58.535,58.61,4300,15.9457909996239,15.9783777659719,15.8955530681707,15.9159197971382,15834.6487801048,0.0,1.0
2011-04-01,59.156,59.3599,59.02,59.18,5100,16.0641895840217,16.1195599311747,16.0272579154939,16.0707069372913,18780.6299484963,0.0,1.0
2011-04-04,59.4,59.45,59.164,59.4,56000,16.1304493422626,16.1440271615743,16.0663620351115,16.1304493422626,206218.681787411,0.0,1.0
2011-04-05,59.769,60.019,59.44,59.49,6200,16.2306536487827,16.2985427453411,16.1413115977119,16.1548894170236,22831.3540550348,0.0,1.0
2011-04-06,59.92,60.09,59.7,60.09,22800,16.271658663104,16.3178232487636,16.2119162581326,16.3178232487636,83960.4632991599,0.0,1.0
2011-04-07,59.69,60.12,59.48,60.04,19600,16.2092006942703,16.3259699403506,16.1521738531613,16.304245429452,72176.5386255937,0.0,1.0
2011-04-08,59.2,59.8,58.87,59.8,17000,16.0761380650159,16.239071896756,15.9865244575589,16.239071896756,62602.0998283212,0.0,1.0
2011-04-11,58.67,59.36,58.67,59.16,3700,15.9322131803122,16.1195870868133,15.9322131803122,16.0652758095666,13625.1629038111,0.0,1.0
2011-04-12,58.07,58.6,58.01,58.32,9600,15.7692793485722,15.9132042332759,15.7529859653982,15.8371684451306,35351.774020699,0.0,1.0
2011-04-13,58.2213,58.5,57.9,58.5,5000,15.8103658298093,15.8860485946526,15.7231147629125,15.8860485946526,18412.3823024474,0.0,1.0
2011-04-14,58.2,58.28,57.8301,58.11,5400,15.8045816787826,15.8263061896812,15.7041329715148,15.7801416040216,19885.3728866431,0.0,1.0
2011-04-15,58.55,58.72,58.16,58.27,4100,15.8996264139642,15.9457909996239,15.7937194233332,15.8235906258189,15098.1534880069,0.0,1.0
2011-04-18,57.88,57.89,57.4801,57.67,10900,15.7176836351879,15.7203991990502,15.6090882363331,15.6606567940789,40138.9934193352,0.0,1.0
2011-04-19,57.85,58.209,57.73,58.18,18400,15.7095369436009,15.8070256862587,15.6769501772529,15.7991505510579,67757.5668730062,0.0,1.0
2011-04-20,58.879,59.33,58.8,58.89,3000,15.988968465035,16.1114403952263,15.9675155105226,15.9919555852836,11047.4293814684,0.0,1.0
2011-04-21,59.43,59.43,59.11,59.42,6400,16.1385960338496,16.1385960338496,16.0516979902549,16.1358804699873,23567.8493471327,0.0,1.0
2011-04-25,59.33,59.5,59.1652,59.5,12000,16.1114403952263,16.1576049808859,16.066687902775,16.1576049808859,44189.7175258736,0.0,1.0
2011-04-26,60.025,60.08,59.6,59.6,2900,16.3001720836585,16.3151076849013,16.1847606195093,16.1847606195093,10679.1817354195,0.0,1.0
2011-04-27,60.19,60.19,59.84,59.9499,5800,16.344978887387,16.344978887387,16.2499341522053,16.2797781990523,21358.3634708389,0.0,1.0
2011-04-28,60.5099,60.51,60.2301,60.39,4000,16.431849775343,16.4318769309817,16.3558682984749,16.3992901646337,14729.9058419579,0.0,1.0
2011-04-29,60.582,60.63,60.39,60.54,8300,16.4514289907905,16.4644636973297,16.3992901646337,16.4400236225687,30564.5546220626,0.0,1.0
2011-05-02,60.1501,61.08,60.15,61.08,16000,16.3341437875763,16.5866640711347,16.3341166319376,16.5866640711347,58919.6233678315,0.0,1.0
2011-05-03,59.61,60.4,59.4601,60.4,10000,16.1874761833716,16.402005728496,16.1467698810752,16.402005728496,36824.7646048948,0.0,1.0
2011-05-04,59.329,59.88,59.0,59.88,3600,16.11116883884,16.2607964076546,16.0218267877693,16.2607964076546,13256.9152577621,0.0,1.0
2011-05-05,59.06,59.1963,58.81,58.81,3000,16.0381201709433,16.0751333063869,15.9702310743849,15.9702310743849,11047.4293814684,0.0,1.0
2011-05-06,59.3,59.9,59.022,59.57,5400,16.1032937036393,16.2662275353793,16.0278010282664,16.1766139279223,19885.3728866431,0.0,1.0
2011-05-09,59.75,59.77,59.21,59.21,11000,16.2254940774443,16.230925205169,16.0788536288783,16.0788536288783,40507.2410653842,0.0,1.0
2011-05-10,60.39,60.48,59.991,60.03,15500,16.3992901646337,16.4237302393947,16.2909391665265,16.3015298655896,57078.3851375867,0.0,1.0
2011-05-11,59.75,60.3,59.5445,60.3,6400,16.2254940774443,16.3748500898726,16.1696892400733,16.3748500898726,23567.8493471326,0.0,1.0
2011-05-12,60.0901,60.3,59.293,59.4,17000,16.3178504044023,16.3748500898726,16.1013928089356,16.1304493422626,62602.0998283209,0.0,1.0
2011-05-13,59.695,60.33,59.57,60.28,26900,16.2105584762015,16.3829967814596,16.1766139279223,16.369418962148,99058.6167871666,0.0,1.0
2011-05-16,59.09,60.16,59.09,60.16,18200,16.0462668625303,16.3368321958,16.0462668625303,16.3368321958,67021.0715809083,0.0,1.0
2011-05-17,58.756,58.89,58.36,58.68,65700,15.9555670295283,15.9919555852836,15.8480307005799,15.9349287441746,241938.703454159,0.0,1.0
2011-05-18,59.57,59.58,58.6,58.6,28500,16.1766139279223,16.1793294917846,15.9132042332759,15.9132042332759,104950.57912395,0.0,1.0
2011-05-19,59.605,59.84,59.3,59.6203,20900,16.1861184014405,16.2499341522053,16.1032937036393,16.1902732141498,76963.7580242298,0.0,1.0
2011-05-20,59.26,59.64,59.019,59.64,27200,16.0924314481899,16.1956228749586,16.0269863591077,16.1956228749586,100163.359725314,0.0,1.0
2011-05-23,58.1872,58.61,58.08,58.61,27300,15.8011057570388,15.9159197971382,15.7719949124346,15.9159197971382,100531.607371362,0.0,1.0
2011-05-24,58.1718,58.55,57.97,58.49,12600,15.7969237886908,15.8996264139642,15.7421237099489,15.8833330307902,46399.2034021673,0.0,1.0
2011-05-25,58.45,58.57,57.77,58.02,50900,15.8724707753409,15.9050575416889,15.6878124327022,15.7557015292606,187438.051838914,0.0,1.0
2011-05-26,58.938,58.95,58.17,58.44,14700,16.0049902918228,16.0082489684576,15.7964349871956,15.8697552114786,54132.4039691953,0.0,1.0
2011-05-27,59.3,59.44,59.0,59.0,48700,16.1032937036393,16.1413115977119,16.0218267877693,16.0218267877693,179336.603625837,0.0,1.0
2011-05-31,59.68,59.91,59.4301,59.91,19100,16.206485130408,16.2689430992416,16.1386231894882,16.2689430992416,70335.3003953488,0.0,1.0
2011-06-01,58.5,59.89,58.5,59.76,47200,15.8860485946526,16.263511971517,15.8860485946526,16.2282096413066,173812.888935103,0.0,1.0
2011-06-02,58.53,58.96,58.308,58.85,36500,15.8941952862396,16.0109645323199,15.8339097684958,15.9810933298343,134410.390807866,0.0,1.0
2011-06-03,57.68,59.14,57.51,59.14,100600,15.6633723579412,16.0598446818419,15.6172077722815,16.0598446818419,370457.131925241,0.0,1.0
2011-06-06,56.8792,57.67,56.7,57.62,15600,15.4459100038455,15.6606567940789,15.3972470994325,15.6470789747672,57446.6327836359,0.0,1.0
2011-06-07,56.97,57.3,56.86,57.04,39300,15.4705673237155,15.5601809311725,15.4406961212298,15.4895762707518,144721.324897236,0.0,1.0
2011-06-08,56.36,56.76,56.35,56.68,11600,15.3049179281131,15.4135404826065,15.3022023642508,15.3918159717078,42716.726941678,0.0,1.0
2011-06-09,56.73,57.0,56.36,56.36,19200,15.4053937910195,15.4787140153025,15.3049179281131,15.3049179281131,70703.5480413979,0.0,1.0
2011-06-10,56.02,56.53,55.84,56.53,19300,15.2125887567938,15.3510825137728,15.1637086072718,15.3510825137728,71071.7956874469,0.0,1.0
2011-06-13,55.9,56.34,55.53,56.31,84400,15.1800019904458,15.2994868003885,15.0795261275394,15.2913401088015,310801.013265311,0.0,1.0
2011-06-14,56.78,57.75,56.4,57.75,17500,15.4189716103312,15.6823813049775,15.3157801835625,15.6823813049775,64443.3380585657,0.0,1.0
2011-06-15,55.884,56.74,55.884,56.3678,6600,15.1756570882661,15.4081093548818,15.1756570882661,15.3070360679258,24304.3446392305,0.0,1.0
2011-06-16,55.84,56.314,55.51,55.98,7800,15.1637086072718,15.2924263343464,15.0740949998148,15.2017265013445,28723.3163918179,0.0,1.0
2011-06-17,56.12,56.41,56.12,56.41,6100,15.2397443954171,15.3184957474248,15.2397443954171,15.3184957474248,22463.1064089858,0.0,1.0
2011-06-20,56.392,56.69,56.06,56.69,2900,15.3136077324726,15.3945315355702,15.2234510122431,15.3945315355702,10679.1817354195,0.0,1.0
2011-06-21,57.49,57.6,56.8,56.8,14800,15.6117766445569,15.6416478470425,15.4244027380558,15.4244027380558,54500.6516152441,0.0,1.0
2011-06-22,57.2358,57.69,57.2358,57.3,9400,15.569639240105,15.6931935565094,15.569639240105,15.5871033244581,34555.4904454146,0.09903,1.0
2011-06-23,57.1401,57.1401,55.981,56.53,26200,15.5436063293171,15.5436063293171,15.2283007191359,15.3776431227158,96314.2393265806,0.0,1.0
2011-06-24,56.78,57.42,56.71,57.23,8500,15.445649681723,15.6197464727816,15.426607845201,15.5680614879361,31246.9860410664,0.0,1.0
2011-06-27,56.99,57.22,56.72,56.9,8800,15.5027751912891,15.5653412255758,15.4293281075613,15.4782928300465,32349.8208425157,0.0,1.0
2011-06-28,57.87,57.9,57.34,57.34,17000,15.7421582789946,15.7503190660754,15.5979843738992,15.5979843738992,62493.9720821325,0.0,1.0
2011-06-29,58.25,58.41,57.79,58.04,13000,15.8455282486856,15.8890524464502,15.7203961801123,15.7884027391195,47789.5080628072,0.0,1.0
2011-06-30,58.7301,58.91,58.39,58.48,5900,15.9761280446031,16.0250655644647,15.8836119217296,15.9080942829722,21689.0844285048,0.0,1.0
2011-07-01,59.78,59.79,58.78,58.93,26900,16.2617283898098,16.2644486521701,15.9897021537809,16.0305060891852,98887.5205299631,0.0,1.0
2011-07-05,59.7144,59.88,59.51,59.75,20700,16.2438834687263,16.2889310134127,16.188281306082,16.253567602729,76095.6013000088,0.0,1.0
2011-07-06,59.96,60.08,59.5,59.78,12700,16.3106931122951,16.3433362606185,16.1855610437217,16.2617283898098,46686.6732613578,0.0,1.0
2011-07-07,60.53,60.76,60.5,60.67,18300,16.4657480668315,16.5283141011182,16.4575872797507,16.5038317398756,67272.9228884136,0.0,1.0
2011-07-08,60.05,60.17,59.69,60.014,11400,16.3351754735377,16.3678186218611,16.2372460285672,16.3253825290406,41907.7224550771,0.0,1.0
2011-07-11,58.87,59.68,58.779,59.68,21400,16.0141845150235,16.234525766207,15.9894301275449,16.234525766207,78668.8825033905,0.0,1.0
2011-07-12,58.572,59.14,58.548,58.61,14200,15.9331206966869,16.0876315987513,15.9265920670222,15.943457693656,52200.8472686049,0.0,1.0
2011-07-13,58.91,59.6,58.91,59.11,14800,16.0250655644647,16.2127636673246,16.0250655644647,16.0794708116705,54406.5168715036,0.0,1.0
2011-07-14,58.19,59.11,58.19,59.03,9100,15.8292066745238,16.0794708116705,15.8292066745238,16.0577087127881,33452.6556439652,0.0,1.0
2011-07-15,58.33,58.62,58.11,58.56,6600,15.8672903475679,15.9461779560163,15.8074445756415,15.9298563818545,24262.3656318868,0.0,1.0
2011-07-18,57.5008,58.196,57.39,58.196,11100,15.6417261926527,15.83083883194,15.6115856857007,15.83083883194,40804.8876536278,0.0,1.0
2011-07-19,58.8,58.8,58.07,58.07,28400,15.9951426785015,15.9951426785015,15.7965635262004,15.7965635262004,104401.69453721,0.0,1.0
2011-07-20,58.67,58.94,57.0701,58.94,7200,15.9597792678177,16.0332263515455,15.524564492795,16.0332263515455,26468.0352347856,0.0,1.0
2011-07-21,59.354,59.4947,59.24,59.44,2600,16.1458452132615,16.1841193046708,16.1148342223542,16.16923946956,9557.90161256147,0.0,1.0
2011-07-22,59.4085,59.5,59.13,59.42,6900,16.1606706431251,16.1855610437217,16.084911336391,16.1637989448394,25365.2004333362,0.0,1.0
2011-07-25,59.01,59.39,58.69,58.69,16800,16.0522681880676,16.1556381577586,15.9652197925383,15.9652197925383,61758.7488811662,0.0,1.0
2011-07-26,58.58,59.06,58.58,58.92,9200,15.9352969065751,16.065869499869,15.9352969065751,16.027785826825,33820.2672444483,0.0,1.0
2011-07-27,57.2,58.52,57.05,58.52,8100,15.5599007008552,15.9189753324134,15.5190967654508,15.9189753324134,29776.5396391338,0.0,1.0
2011-07-28,56.59,57.57,56.58,56.916,14000,15.3939646968775,15.6605504081859,15.3912444345172,15.482645249823,51465.6240676388,0.0,1.0
2011-07-29,56.41,56.6648,55.43,56.25,26800,15.3449999743923,15.4143122593325,15.078414263084,15.3014757766277,98519.9089294798,0.0,1.0
2011-08-01,55.99,57.53,55.62,57.15,16200,15.2307489552602,15.6496693587447,15.1300992479295,15.5462993890537,59553.0792782675,0.0,1.0
2011-08-02,54.48,56.21,54.42,55.95,32700,14.8199893388565,15.2905947271865,14.8036677646947,15.219867905819,120208.993357984,0.0,1.0
2011-08-03,54.64,54.64,53.2,54.53,30100,14.8635135366211,14.8635135366211,14.4717957567394,14.8335906506579,110651.091745423,0.0,1.0
2011-08-04,51.6,53.88,51.6,53.88,115600,14.0365537790931,14.6567735972391,14.0365537790931,14.6567735972391,424959.010158503,0.0,1.0
2011-08-05,50.79,52.7399,49.82,52.28,59900,13.8162125279097,14.3466364855425,13.5523470789616,14.2215316195928,220199.348689397,0.0,1.0
2011-08-08,46.8,49.71,46.8,49.27,56800,12.7308278461542,13.5224241929985,12.7308278461542,13.4027326491457,208803.38907442,0.0,1.0
2011-08-09,48.47,48.47,46.032,47.83,71700,13.1851116603226,13.1851116603226,12.521911696884,13.0110148692641,263577.517546406,0.0,1.0
2011-08-10,47.9,49.27,47.84,48.15,10600,13.0300567057861,13.4027326491457,13.0137351316243,13.0980632647933,38966.829651212,0.0,1.0
2011-08-11,49.94,50.4,47.8,47.8,48100,13.5849902272851,13.7101222958584,13.0028540821832,13.0028540821832,176821.179832387,0.0,1.0
2011-08-12,50.23,50.72,49.74,50.71,34200,13.6638778357335,13.7971706913877,13.5305849800793,13.7944504290274,125723.167365231,0.0,1.0
2011-08-15,51.29,51.3264,50.72,50.72,8800,13.9522256459242,13.9621274009156,13.7971706913877,13.7971706913877,32349.8208425156,0.0,1.0
2011-08-16,50.89,51.44,50.51,50.96,37100,13.8434151515126,13.9930295813285,13.7400451818216,13.8624569880346,136383.903779242,0.0,1.0
2011-08-17,50.76,51.44,50.29,51.29,19900,13.8080517408288,13.9930295813285,13.6801994098952,13.9522256459242,73154.7084961437,0.0,1.0
2011-08-18,47.8,49.37,47.75,49.37,17800,13.0028540821832,13.4299352727486,12.9892527703817,13.4299352727486,65434.8648859976,0.0,1.0
2011-08-19,47.334,48.3725,47.29,47.35,21700,12.8760898561937,13.1585891023097,12.8641207018084,12.8804422759702,79771.7173048399,0.0,1.0
2011-08-22,47.32,48.602,47.27,48.52,6400,12.8722814888893,13.2210191234784,12.8586801770878,13.198712972124,23527.1424309205,0.0,1.0
2011-08-23,49.23,49.23,47.23,47.6,34200,13.3918515997046,13.3918515997046,12.8477991276467,12.9484488349774,125723.167365231,0.0,1.0
2011-08-24,49.84,49.84,49.1592,49.19,3500,13.5577876036822,13.5577876036822,13.3725921421937,13.3809705502634,12866.4060169097,0.0,1.0
2011-08-25,48.984,50.5,48.9724,50.26,4400,13.3249331456414,13.7373249194613,13.3217776413035,13.6720386228144,16174.9104212579,0.0,1.0
2011-08-26,49.86,50.139,48.07,48.39,6000,13.5632281284028,13.6391234482549,13.076301165911,13.1633495614403,22056.696028988,0.0,1.0
2011-08-29,52.07,52.07,50.9,50.9,3200,14.1644061100267,14.1644061100267,13.8461354138729,13.8461354138729,11763.5712154603,0.0,1.0
2011-08-30,52.43,52.61,51.65,51.92,11500,14.2623355549972,14.3113002774824,14.0501550908946,14.1236021746224,42275.3340555602,0.0,1.0
2011-08-31,52.46,53.2882,52.23,52.948,17200,14.270496342078,14.4957884707572,14.2079303077914,14.4032451452601,63229.195283099,0.0,1.0
2011-09-01,51.5,52.8,51.48,52.63,8300,14.0093511554902,14.3629852623279,14.0039106307697,14.3167408022029,30511.7628401001,0.0,1.0
2011-09-02,49.82,50.5455,49.66,50.46,11700,13.5523470789616,13.7497021132006,13.508822881197,13.7264438700202,43010.5572565267,0.0,1.0
2011-09-06,48.93,49.43,48.0,48.28,16600,13.3102437288959,13.4462568469103,13.057259329389,13.1334266754771,61023.5256802,0.0,1.0
2011-09-07,51.24,51.24,50.12,50.14,4900,13.9386243341227,13.9386243341227,13.6339549497703,13.6393954744909,18012.9684236736,0.0,1.0
2011-09-08,50.63,51.33,50.48,51.17,3000,13.7726883301451,13.9631066953653,13.7318843947407,13.9195824976007,11028.348014494,0.0,1.0
2011-09-09,49.14,49.99,49.09,49.99,1700,13.367369238462,13.5985915390866,13.3537679266605,13.5985915390866,6249.39720821324,0.0,1.0
2011-09-12,48.96,48.96,48.3044,48.6736,5700,13.3184045159767,13.3184045159767,13.1400641156362,13.2404962019781,20953.8612275387,0.0,1.0
2011-09-13,50.28,50.3125,49.35,49.62,6500,13.6774791475349,13.6863200002059,13.424494748028,13.4979418317558,23894.7540314037,0.0,1.0
2011-09-14,51.06,51.12,49.937,50.37,2500,13.8896596116375,13.9059811857993,13.584174148577,13.7019615087775,9190.29001207834,0.0,1.0
2011-09-15,51.79,51.8,51.042,51.46,15200,14.0882387639386,14.0909590262989,13.884763139389,13.9984701060491,55876.9632734364,0.0,1.0
2011-09-16,51.77,51.91,51.495,51.89,4700,14.0827982392181,14.1208819122621,14.0079910243101,14.1154413875415,17277.7452227072,0.0,1.0
2011-09-19,51.26,51.26,50.4,50.83,2300,13.9440648588433,13.9440648588433,13.7101222958584,13.8270935773509,8455.06681111206,0.0,1.0
2011-09-20,50.59,51.59,50.59,51.16,8700,13.7618072807039,14.0338335167329,13.7618072807039,13.9168622352404,31982.2092420326,0.0,1.0
2011-09-21,49.927,50.52,49.9184,50.47,3300,13.5814538862167,13.7427654441819,13.5791144605869,13.7291641323804,12131.1828159434,0.0,1.0
2011-09-22,47.107,48.0,46.63,48.0,18100,12.8143399006151,13.057259329389,12.6845833860293,13.057259329389,66537.6996874472,0.0,1.0
2011-09-23,47.52,47.666,46.75,46.75,19700,12.9266867360951,12.9664025665553,12.7172265343528,12.7172265343528,72419.4852951771,0.0,1.0
2011-09-26,48.324,48.324,47.26,47.85,11600,13.1843255045004,13.1843255045004,12.8940324340429,13.0550032155936,42517.0328060132,0.14311,1.0
2011-09-27,49.046,50.188,49.046,49.55,5400,13.3813100880252,13.6928840414674,13.3813100880252,13.5188173319261,19792.4118234888,0.0,1.0
2011-09-28,48.19,49.51,48.15,49.51,7000,13.1477660388601,13.5079040586006,13.1368527655347,13.5079040586006,25656.8301415596,0.0,1.0
2011-09-29,48.2,48.7,47.32,48.7,15600,13.1504943571915,13.2869102737599,12.9104023440311,13.2869102737599,57178.0786011899,0.0,1.0
2011-09-30,46.95,47.93,46.95,47.33,11100,12.8094545657705,13.0768297622446,12.8094545657705,12.9131306623625,40684.4020816161,0.0,1.0
2011-10-03,44.86,46.889,44.85,46.55,20500,12.2392360345147,12.7928118239492,12.2365077161834,12.7003218325158,75137.8597002819,0.0,1.0
2011-10-04,46.71,46.71,44.09,44.63,50200,12.7439749258177,12.7439749258177,12.0291555229994,12.1764847128933,183996.124729471,0.0,1.0
2011-10-05,47.64,47.64,46.76,46.77,4500,12.9977085306349,12.9977085306349,12.7576165174746,12.7603448358059,16493.676519574,0.0,1.0
2011-10-06,48.884,48.9,47.82,47.82,17000,13.337111331057,13.3414766403872,13.0468182605995,13.0468182605995,62309.444629502,0.0,1.0
2011-10-07,48.216,49.204,47.85,49.05,10000,13.1548596665217,13.4244175176608,13.0550032155936,13.3824014153577,36652.6144879422,0.0,1.0
2011-10-10,49.26,49.73,49.26,49.26,8700,13.4396961003164,13.5679270618907,13.4396961003164,13.4396961003164,31887.7746045099,0.0,1.0
2011-10-11,49.94,50.14,49.43,49.43,5900,13.6252217468494,13.6797881134768,13.4860775119497,13.4860775119497,21625.042547886,0.0,1.0
2011-10-12,50.8,51.16,50.25,50.25,7200,13.859857123347,13.9580765832763,13.7097996151218,13.7097996151218,26389.8824313185,0.0,1.0
2011-10-13,50.347,50.347,49.955,49.96,2000,13.7362643029361,13.7362643029361,13.6293142243465,13.6306783835122,7330.52289758846,0.0,1.0
2011-10-14,51.3,51.3,50.63,51.13,5600,13.9962730399154,13.9962730399154,13.8134757117138,13.9498916282822,20525.4641132477,0.0,1.0
2011-10-17,49.9,51.34,49.9,51.34,6200,13.614308473524,14.0071863132409,13.614308473524,14.0071863132409,22724.6209825242,0.0,1.0
2011-10-18,51.35,51.39,49.604,49.82,16200,14.0099146315723,14.0208279048977,13.5335502509155,13.592481926873,59377.2354704663,0.0,1.0
2011-10-19,50.45,51.31,50.45,51.28,14400,13.7643659817492,13.9990013582468,13.7643659817492,13.9908164032527,52779.7648626368,0.0,1.0
2011-10-20,50.61,50.72,49.64,50.61,4400,13.8080190750511,13.8380305766961,13.5433721969084,13.8080190750511,16127.1503746946,0.0,1.0
2011-10-21,51.79,51.79,51.25,51.25,7000,14.1299606381524,14.1299606381524,13.9826314482586,13.9826314482586,25656.8301415597,0.0,1.0
2011-10-24,53.46,53.46,52.12,52.12,7900,14.5855897994908,14.5855897994908,14.2199951430876,14.2199951430876,28955.5654454744,0.0,1.0
2011-10-25,52.33,53.25,52.31,53.25,14900,14.2772898280463,14.5282951145321,14.2718331913835,14.5282951145321,54612.3955870339,0.0,1.0
2011-10-26,53.108,53.24,51.82,52.9,9000,14.4895529942267,14.5255667962007,14.1381455931465,14.4328039729342,32987.353039148,0.0,1.0
2011-10-27,55.1344,55.5,54.0542,54.55,20800,15.042419420895,15.1421667390898,14.7477064747407,14.8829764976099,76237.4381349199,0.0,1.0
2011-10-28,54.81,55.11,54.682,55.0,8800,14.9539127742254,15.0357623241665,14.9189902995839,15.0057508225214,32254.3007493893,0.0,1.0
2011-10-31,53.8964,54.44,53.8399,54.17,8200,14.7046536114717,14.8529649959648,14.6892386128995,14.7793004010179,30055.1438801126,0.0,1.0
2011-11-01,51.9901,52.62,51.69,51.87,3900,14.1845542879631,14.3564110596559,14.1026774548388,14.1517871848034,14294.5196502975,0.0,1.0
2011-11-02,52.75,52.95,52.23,52.37,2100,14.3918791979637,14.4464455645911,14.2500066447326,14.2882031013717,7697.04904246789,0.0,1.0
2011-11-03,54.1,54.1,52.91,53.7,4100,14.7602021726983,14.7602021726983,14.4355322912656,14.6510694394436,15027.5719400564,0.0,1.0
2011-11-04,53.98,54.2,53.459,53.63,7800,14.7274623527219,14.787485356012,14.5853169676577,14.6319712111241,28589.039300595,0.0,1.0
2011-11-07,54.17,54.27,53.2348,54.24,4200,14.7793004010179,14.8065835843316,14.5241480706684,14.7983986293375,15394.0980849358,0.0,1.0
2011-11-08,54.534,54.68,53.62,54.59,8200,14.8786111882797,14.9184446359176,14.6292428927927,14.8938897709353,30055.1438801126,0.0,1.0
2011-11-09,52.49,53.41,52.49,53.4,15100,14.3209429213482,14.571948207834,14.3209429213482,14.5692198895026,55345.4478767927,0.0,1.0
2011-11-10,52.98,53.39,52.6,53.13,20100,14.4546305195852,14.5664915711712,14.3509544229932,14.4955552945557,73671.7551207638,0.0,1.0
2011-11-11,53.9916,54.29,53.94,54.16,2900,14.7306272019863,14.8120402209943,14.7165490793964,14.7765720826865,10629.2582015033,0.0,1.0
2011-11-14,53.545,53.89,53.397,53.89,7100,14.6087805053074,14.7029074877396,14.5684013940032,14.7029074877396,26023.3562864391,0.0,1.0
2011-11-15,54.1999,54.2008,53.08,53.45,5100,14.7874580728287,14.7877036214785,14.4819137028988,14.5828614811594,18692.8333888506,0.0,1.0
2011-11-16,53.48,54.04,53.31,53.38,63700,14.5910464361535,14.7438322627101,14.5446650245203,14.5637632528399,233477.154288193,0.0,1.0
2011-11-17,52.29,53.18,52.1792,53.18,7400,14.2663765547208,14.5091968862125,14.2361467876093,14.5091968862125,27122.9347210773,0.0,1.0
2011-11-18,52.41,52.5,52.106,52.34,2900,14.2991163746972,14.3236712396795,14.2161754974236,14.2800181463776,10629.2582015033,0.0,1.0
2011-11-21,50.984,51.5,50.785,51.5,6300,13.9100581806442,14.0508394065428,13.85576464585,14.0508394065428,23091.1471274037,0.0,1.0
2011-11-22,50.9,51.44,50.74,51.2,8300,13.8871403066607,14.0344694965546,13.8434872133588,13.9689898566017,30421.6700249921,0.0,1.0
2011-11-23,49.716,50.549,49.68,50.37,51500,13.5641074162268,13.7913763332297,13.5542854702339,13.7425394350982,188760.964612903,0.0,1.0
2011-11-25,49.55,50.07,49.3816,49.54,6700,13.5188173319261,13.6606898851572,13.4728724512259,13.5160890135947,24557.2517069213,0.0,1.0
2011-11-28,50.72,51.234,50.698,50.91,7400,13.8380305766961,13.9782661389284,13.8320282763671,13.8898686249921,27122.9347210773,0.0,1.0
2011-11-29,51.344,51.3648,50.9699,51.27,6600,14.0082776405734,14.0139525427027,13.906211251797,13.9880880849213,24190.725562042,0.0,1.0
2011-11-30,53.5,53.5,52.939,52.96,6400,14.5965030728163,14.5965030728163,14.4434444144266,14.4491738829224,23457.673272283,0.0,1.0
2011-12-01,53.618,53.79,53.16,53.27,8600,14.6286972291264,14.6756243044259,14.5037402495498,14.5337517511948,31521.2484596304,0.0,1.0
2011-12-02,53.54,54.2,53.54,54.2,12700,14.6074163461417,14.787485356012,14.6074163461417,14.787485356012,46548.8203996869,0.0,1.0
2011-12-05,54.06,54.59,53.99,54.45,49900,14.7492888993729,14.8938897709353,14.7301906710533,14.8556933142962,182896.546294832,0.0,1.0
2011-12-06,54.207,54.207,53.799,54.07,7600,14.789395178844,14.789395178844,14.6780797909242,14.7520172177042,27855.9870108361,0.0,1.0
2011-12-07,54.1896,54.1896,53.3,53.38,5700,14.7846479049474,14.7846479049474,14.5419367061889,14.5637632528399,20891.9902581271,0.0,1.0
2011-12-08,52.58,53.66,52.55,53.66,4300,14.3454977863305,14.6401561661182,14.3373128313364,14.6401561661182,15760.6242298151,0.0,1.0
2011-12-09,53.8799,53.88,52.82,52.82,3600,14.7001518862249,14.7001791694082,14.4109774262833,14.4109774262833,13194.9412156592,0.0,1.0
2011-12-12,52.91,53.1,52.651,53.1,5500,14.4355322912656,14.4873703395616,14.3648688464832,14.4873703395616,20158.9379683682,0.0,1.0
2011-12-13,51.9524,53.06,51.82,52.97,12700,14.1742685278538,14.4764570662361,14.1381455931465,14.4519022012538,46548.8203996868,0.0,1.0
2011-12-14,51.28,51.77,51.28,51.65,5300,13.9908164032527,14.1245040014897,13.9908164032527,14.0917641815133,19425.8856786094,0.0,1.0
2011-12-15,51.7624,51.97,51.7624,51.97,2900,14.1224304795579,14.179070368117,14.1224304795579,14.179070368117,10629.2582015032,0.0,1.0
2011-12-16,51.981,52.714,51.981,52.45,5400,14.1820715182816,14.3820572519708,14.1820715182816,14.3100296480227,19792.4118234888,0.0,1.0
2011-12-19,51.13,52.713,51.02,52.51,13700,13.9498916282822,14.3817844201377,13.9198801266371,14.3263995580109,50214.0818484808,0.0,1.0
2011-12-20,53.02,53.12,52.38,52.38,6300,14.4655437929106,14.4928269762243,14.2909314197031,14.2909314197031,23091.1471274037,0.0,1.0
2011-12-21,53.05,53.05,52.45,52.84,24000,14.5305377922005,14.5305377922005,14.3661961772086,14.4730182269533,87622.3590763041,0.20822,1.0
2011-12-22,53.99,54.09,53.26,53.45,8100,14.7880063223545,14.8153965915198,14.5880573574476,14.6400988688617,29572.5461882526,0.0,1.0
2011-12-23,54.29,54.303,54.04,54.28,3400,14.8701771298504,14.8737378648419,14.8017014569371,14.8674381029339,12413.1675358098,0.0,1.0
2011-12-27,54.3,54.51,53.957,54.25,13000,14.8729161567669,14.9304357220141,14.7789675335299,14.8592210221843,47462.1111663316,0.0,1.0
2011-12-28,53.441,54.36,53.3645,54.36,4900,14.6376337446369,14.8893503182661,14.6166801887254,14.8893503182661,17889.5649780787,0.0,1.0
2011-12-29,54.09,54.09,53.47,53.47,37500,14.8153965915198,14.8153965915198,14.6455769226948,14.6455769226948,136909.936056725,0.0,1.0
2011-12-30,53.95,54.25,53.9212,54.01,34100,14.7770502146883,14.8592210221843,14.7691618171687,14.7934843761875,124496.768520916,0.0,1.0
2012-01-03,54.51,55.34,54.42,55.06,30500,14.9304357220141,15.1577749560862,14.9057844797653,15.0810822024233,111353.41465947,0.0,1.0
2012-01-04,54.574,54.574,54.15,54.15,6000,14.9479654942799,14.9479654942799,14.831830753019,14.831830753019,21905.5897690761,0.0,1.0
2012-01-05,54.77,54.87,53.736,53.92,31400,15.0016504218439,15.0290406910092,14.7184350386745,14.7688331339387,114639.253124832,0.0,1.0
2012-01-06,54.991,55.08,54.76,54.776,3500,15.0621829166993,15.0865602562564,14.9989113949274,15.0032938379938,12778.2606986277,0.0,1.0
2012-01-09,55.13,55.303,54.838,55.21,7300,15.1002553908391,15.1476405564951,15.0202758048763,15.1221676061713,26651.8008857092,0.0,1.0
2012-01-10,55.9836,56.0481,55.81,55.96,4300,15.3340587284342,15.3517254520458,15.2865092211632,15.3275946249112,15699.0060011712,0.0,1.0
2012-01-11,56.21,56.23,55.703,55.703,62800,15.3960702978245,15.4015483516575,15.2572016331563,15.2572016331563,229278.506249663,0.0,1.0
2012-01-12,56.31,56.32,55.8401,56.22,16500,15.4234605669898,15.4261995939063,15.294753692182,15.398809324741,60240.3718649592,0.0,1.0
2012-01-13,55.8,55.88,55.378,55.83,15000,15.2837701942467,15.3056824095789,15.168183258369,15.2919872749963,54763.9744226901,0.0,1.0
2012-01-17,55.97,56.52,55.81,56.4,28500,15.3303336518277,15.480980132237,15.2865092211632,15.4481118092386,104051.551403112,0.0,1.0
2012-01-18,56.969,56.969,55.92,55.97,12900,15.6039624407892,15.6039624407892,15.3166385172451,15.3303336518277,47097.0180035137,0.0,1.0
2012-01-19,57.46,57.597,57.18,57.19,12700,15.7384486623909,15.7759733311474,15.6617559087281,15.6644949356446,46366.8316778778,0.0,1.0
2012-01-20,57.39,57.53,57.26,57.338,8100,15.7192754739752,15.7576218508067,15.6836681240603,15.7050325340093,29572.5461882527,0.0,1.0
2012-01-23,57.54,57.78,57.194,57.53,15500,15.7603608777232,15.82609752372,15.6655905464112,15.7576218508067,56589.4402367798,0.0,1.0
2012-01-24,57.71,57.73,57.034,57.23,26900,15.8069243353042,15.8124023891373,15.6217661157467,15.6754510433107,98210.0607980246,0.0,1.0
2012-01-25,58.24,58.33,57.484,57.79,5500,15.9520927618804,15.9767440041292,15.7450223269906,15.8288365506365,20080.1239549864,0.0,1.0
2012-01-26,57.977,58.86,57.977,58.86,9000,15.8800563539756,16.1219124307054,15.8800563539756,16.1219124307054,32858.3846536142,0.0,1.0
2012-01-27,58.42,58.53,57.798,58.35,37100,16.001395246378,16.0315245424598,15.8310277721697,15.9822220579623,135449.563405454,0.0,1.0
2012-01-30,58.02,58.13,57.4848,57.78,52800,15.8918341697167,15.9219634657986,15.7452414491439,15.82609752372,192769.18996787,0.0,1.0
2012-01-31,57.9,58.5,57.6002,58.46,7900,15.8589658467183,16.0233074617102,15.7768498197607,16.0123513540441,28842.3598626169,0.0,1.0
2012-02-01,59.1399,59.27,58.287,58.42,116300,16.1985777940991,16.2342125342832,15.9649661883881,16.001395246378,424603.348357258,0.0,1.0
2012-02-02,59.075,59.41,58.9,59.3,16300,16.1808015094108,16.2725589111146,16.1328685383715,16.2424296150328,59510.1855393234,0.0,1.0
2012-02-03,60.25,60.4125,59.976,60.02,27700,16.5026371721033,16.5471463594969,16.4275878345903,16.439639553023,101130.806100568,0.0,1.0
2012-02-06,60.14,60.3,59.99,60.21,13900,16.4725078760214,16.5163323066859,16.4314224722735,16.4916810644371,50747.949631693,0.0,1.0
2012-02-07,60.15,60.42,59.859,60.02,15000,16.475246902938,16.5492006296843,16.3955412196669,16.439639553023,54763.97442269,0.0,1.0
2012-02-08,60.331,60.792,60.159,60.31,13700,16.5248232901272,16.6510924309793,16.4777120271628,16.5190713336025,50017.763306057,0.0,1.0
2012-02-09,60.65,60.89,60.2,60.84,18500,16.6121982487645,16.6779348947613,16.4889420375206,16.6642397601786,67542.2351213181,0.0,1.0
2012-02-10,59.86,60.15,59.76,59.808,8300,16.3958151223585,16.475246902938,16.3684248531932,16.3815721823926,30302.7325138886,0.0,1.0
2012-02-13,60.52,60.72,60.11,60.42,16000,16.5765908988496,16.6313714371803,16.4642907952718,16.5492006296843,58414.9060508696,0.0,1.0
2012-02-14,59.95,60.66,59.8925,60.66,24900,16.4204663646073,16.6149372756811,16.4047169598373,16.6149372756811,90908.1975416658,0.0,1.0
2012-02-15,60.03,60.67,59.9812,60.59,14700,16.4423785799396,16.6176763025976,16.4290121285869,16.5957640872653,53668.6949342363,0.0,1.0
2012-02-16,61.11,61.291,60.31,60.37,13700,16.738193486925,16.7877698741142,16.5190713336025,16.5355054951017,50017.763306057,0.0,1.0
2012-02-17,61.27,61.66,61.178,61.66,9100,16.7820179175895,16.8888399673342,16.7568188699574,16.8888399673342,33223.4778164321,0.0,1.0
2012-02-21,61.2,61.76,60.898,61.76,12800,16.7628447291738,16.9162302364996,16.6801261162945,16.9162302364996,46731.9248406956,0.0,1.0
2012-02-22,60.93,61.1758,60.602,60.73,8400,16.6888910024274,16.7562162840358,16.5990509195652,16.6341104640968,30667.8256767066,0.0,1.0
2012-02-23,61.21,61.23,60.408,61.19,26100,16.7655837560903,16.7710618099234,16.5459137973845,16.7601057022572,95289.315495481,0.0,1.0
2012-02-24,61.22,61.48,61.11,61.43,23900,16.7683227830068,16.8395374828367,16.738193486925,16.825842348254,87257.2659134866,0.0,1.0
2012-02-27,61.3281,61.43,60.3732,60.93,21000,16.7979316639745,16.825842348254,16.5363819837149,16.6888910024274,76669.5641917665,0.0,1.0
2012-02-28,61.022,61.46,60.88,61.36,24800,16.7140900500595,16.8340594290036,16.6751958678448,16.8066691598383,90543.1043788479,0.0,1.0
2012-02-29,60.7097,61.3,60.629,61.3,17500,16.6285502394562,16.7902349983391,16.6064462922398,16.7902349983391,63891.3034931387,0.0,1.0
2012-03-01,61.03,61.37,60.9336,60.99,22000,16.7162812715927,16.8094081867548,16.6898770521174,16.7053251639266,80320.4958199458,0.0,1.0
2012-03-02,60.33,61.11,60.3,61.1,26900,16.5245493874355,16.738193486925,16.5163323066859,16.7354544600085,98210.0607980246,0.0,1.0
2012-03-05,60.1,60.41,59.73,60.41,29200,16.4615517683553,16.5464616027678,16.3602077724436,16.5464616027678,106607.203542837,0.0,1.0
2012-03-06,58.8,59.65,58.61,59.65,55400,16.1054782692062,16.3382955571114,16.0534367577921,16.3382955571114,202261.612201136,0.0,1.0
2012-03-07,59.35,59.41,58.9385,59.09,13000,16.2561247496154,16.2725589111146,16.1434137920001,16.1849100497856,47462.1111663316,0.0,1.0
2012-03-08,60.2356,60.2356,59.62,60.15,8200,16.4986929733435,16.4986929733435,16.3300784763618,16.475246902938,29937.6393510706,0.0,1.0
2012-03-09,60.81,61.08,60.36,60.36,10800,16.656022679429,16.7299764061754,16.5327664681851,16.5327664681851,39430.061584337,0.0,1.0
2012-03-12,60.56,61.2,60.39,61.2,24100,16.5875470065158,16.7628447291738,16.5409835489347,16.7628447291738,87987.452239122,0.0,1.0
2012-03-13,61.67,61.67,60.72,60.74,14200,16.8915789942508,16.8915789942508,16.6313714371803,16.6368494910133,51843.2291201466,0.0,1.0
2012-03-14,61.212,61.76,61.184,61.69,7500,16.7661315614736,16.9162302364996,16.7584622861073,16.8970570480838,27381.9872113451,0.0,1.0
2012-03-15,61.78,61.88,61.14,61.56,15100,16.9217082903326,16.9490985594979,16.7464105676746,16.8614496981689,55129.0675855082,0.0,1.0
2012-03-16,61.8,62.06,61.77,61.95,9500,16.9271863441657,16.9984010439955,16.9189692634161,16.9682717479137,34683.8504677037,0.0,1.0
2012-03-19,62.1,62.35,61.64,61.67,33700,17.0093571516616,17.0778328245749,16.8833619135012,16.8915789942508,123036.395869644,0.0,1.0
2012-03-20,61.46,61.55,61.25,61.48,3900,16.8340594290036,16.8587106712524,16.7765398637564,16.8395374828367,14238.6333498995,0.0,1.0
2012-03-21,61.499,61.65,61.3446,61.45,27000,16.8447416339781,16.8861009404177,16.8024510583868,16.8313204020871,98575.1539608422,0.0,1.0
2012-03-22,60.78,60.97,60.51,60.96,10600,16.6478055986795,16.6998471100936,16.5738518719331,16.697108083177,38699.875258701,0.0,1.0
2012-03-23,61.1,61.24,60.37,60.72,15800,16.7354544600085,16.7738008368399,16.5355054951017,16.6313714371803,57684.7197252335,0.0,1.0
2012-03-26,61.9,62.03,61.66,61.73,9600,16.9859905130367,17.0216638372159,16.9201320683981,16.9393407814177,34984.1240959085,0.11469,1.0
2012-03-27,61.764,62.15,61.764,61.95,16500,16.9486707277415,17.0545930595352,16.9486707277415,16.9997110223364,60128.9632898427,0.0,1.0
2012-03-28,61.138,61.768,60.84,61.7,8900,16.7768899513092,16.9497683684855,16.6951157158829,16.9311084758379,32433.1983805818,0.0,1.0
2012-03-29,61.01,61.04,60.56,60.8,5600,16.7417654475019,16.7499977530817,16.6182808638046,16.6841393084432,20407.4057226133,0.0,1.0
2012-03-30,61.14,61.45,60.926,61.45,5300,16.7774387716812,16.8625059293393,16.7187149918784,16.8625059293393,19314.1518446161,0.0,1.0
2012-04-02,61.52,61.75,60.98,61.0,27700,16.8817146423589,16.9448289851376,16.7335331419221,16.739021345642,100943.774735069,0.0,1.0
2012-04-03,61.32,61.7,61.06,61.48,23100,16.8268326051601,16.9311084758379,16.7554859568016,16.8707382349192,84180.5486057798,0.0,1.0
2012-04-04,60.56,60.85,60.31,60.7,16000,16.6182808638046,16.6978598177429,16.549678317306,16.6566982898437,58306.8734931807,0.0,1.0
2012-04-05,60.176,60.5,60.176,60.44,3500,16.5129073523828,16.6018162526449,16.5129073523828,16.5853516414853,12754.6285766333,0.0,1.0
2012-04-09,59.13,59.2992,58.92,59.02,34500,16.225874297833,16.2723045013032,16.1682481587742,16.1956891773736,125724.195969671,0.0,1.0
2012-04-10,57.81,59.2,57.74,59.15,20200,15.8636528523207,16.2450830108525,15.8444441393011,16.2313625015528,73612.4277851408,0.0,1.0
2012-04-11,58.46,58.7099,58.38,58.4,49100,16.0420194732169,16.1105945786968,16.0200666583374,16.0255548620572,178929.218032198,0.0,1.0
2012-04-12,59.58,59.61,58.52,58.52,22900,16.3493588815303,16.3575911871101,16.0584840843765,16.0584840843765,83451.7126871151,0.0,1.0
2012-04-13,58.65,59.35,58.63,59.35,6500,16.0941574085558,16.2862445387517,16.0886692048359,16.2862445387517,23687.1673566047,0.0,1.0
2012-04-16,58.558,59.07,58.39,58.89,7800,16.0689116714443,16.2094096866733,16.0228107601973,16.1600158531944,28424.6008279257,0.0,1.0
2012-04-17,59.6301,59.853,59.02,59.02,7000,16.3631068318486,16.4242728623067,16.1956891773736,16.1956891773736,25509.2571532666,0.0,1.0
2012-04-18,59.2,59.343,59.0875,59.23,23800,16.2450830108525,16.2843236674497,16.2142118649282,16.2533153164324,86731.4743211067,0.0,1.0
2012-04-19,58.984,59.59,58.74,59.26,8200,16.1858104106778,16.3521029833903,16.1188543252952,16.2615476220122,29882.2726652552,0.0,1.0
2012-04-20,59.02,59.46,59.02,59.38,14800,16.1956891773736,16.316429659211,16.1956891773736,16.2944768443315,53933.8579811923,0.0,1.0
2012-04-23,58.37,58.37,57.93,58.1,10900,16.0173225564774,16.0173225564774,15.89658207464,15.943231806259,39721.5575672295,0.0,1.0
2012-04-24,58.35,58.673,58.216,58.51,9500,16.0118343527575,16.1004688428336,15.9750633878343,16.0557399825166,34619.7061365762,0.0,1.0
2012-04-25,59.5115,59.522,59.051,59.4,7400,16.3305617837897,16.3334430907427,16.2041958931394,16.2999650480514,26966.9289905961,0.0,1.0
2012-04-26,59.98,60.0135,59.27,59.27,19100,16.459122955928,16.4683156971588,16.2642917238721,16.2642917238721,69603.8302324844,0.0,1.0
2012-04-27,60.3345,60.36,59.86,60.17,13400,16.5564013668629,16.5633988266057,16.4261937336087,16.5112608912669,48832.0065505389,0.0,1.0
2012-04-30,59.86,60.14,59.61,60.14,21000,16.4261937336087,16.503028585687,16.3575911871101,16.503028585687,76527.7714597997,0.0,1.0
2012-05-01,60.292,60.66,59.03,59.76,9600,16.5447389339581,16.645721882404,16.1984332792335,16.3987527150093,34984.1240959086,0.0,1.0
2012-05-02,59.971,60.074,59.537,59.67,33000,16.456653264254,16.4849175134114,16.3375592435326,16.3740557982698,120257.926579686,0.0,1.0
2012-05-03,58.901,59.92,58.8333,59.92,7000,16.1630343652403,16.4426583447683,16.1444567956485,16.4426583447683,25509.2571532666,0.0,1.0
2012-05-04,57.94,58.69,57.7,58.69,10700,15.8993261764999,16.1051338159955,15.8334677318614,16.1051338159955,38992.7216485648,0.0,1.0
2012-05-07,57.81,57.948,57.52,57.66,5200,15.8636528523207,15.9015214579879,15.7840738983824,15.8224913244216,18949.7338852838,0.0,1.0
2012-05-08,57.5501,57.5501,56.66,57.39,15500,15.7923336449808,15.7923336449808,15.5480811384275,15.7484005742032,56484.783696519,0.0,1.0
2012-05-09,57.402,57.5,56.07,56.07,19000,15.7516934964351,15.7785856946625,15.3861791286909,15.3861791286909,69239.4122731522,0.0,1.0
2012-05-10,57.35,57.87,56.25,57.87,7500,15.7374241667634,15.8801174634804,15.4355729621699,15.8801174634804,27331.3469499285,0.0,1.0
2012-05-11,57.48,57.7633,57.34,57.48,6000,15.7730974909426,15.8508378966348,15.7346800649035,15.7730974909426,21865.0775599429,0.0,1.0
2012-05-14,56.67,57.02,56.46,56.78,8000,15.5508252402874,15.6468688053853,15.4931991012286,15.5810103607468,29153.4367465904,0.0,1.0
2012-05-15,56.1752,56.814,56.13,56.64,8600,15.4150470802575,15.5903403070705,15.4026437398506,15.5425929347076,31339.9445025847,0.0,1.0
2012-05-16,55.91,56.81,55.9,56.31,4500,15.3422734989319,15.5892426663266,15.3395293970719,15.4520375733295,16398.8081699571,0.0,1.0
2012-05-17,54.4712,55.82,54.4712,55.8,23100,14.9474521233235,15.3175765821924,14.9474521233235,15.3120883784725,84180.5486057798,0.0,1.0
2012-05-18,53.7455,54.66,53.7,54.4,16400,14.7483126513476,14.9992607664392,14.7358269878848,14.9279141180807,59764.5453305101,0.0,1.0
2012-05-21,54.9501,54.9501,53.83,53.93,9300,15.0788671613961,15.0788671613961,14.7715003120641,14.7989413306635,33890.8702179113,0.0,1.0
2012-05-22,54.76,55.5,54.76,55.14,18800,15.0267017850386,15.2297653226743,15.0267017850386,15.1309776557164,68510.5763544874,0.0,1.0
2012-05-23,54.86,54.86,54.0335,54.13,5400,15.054142803638,15.054142803638,14.8273427849139,14.8538233678623,19678.5698039485,0.0,1.0
2012-05-24,55.38,55.38,54.85,55.27,4300,15.196836100355,15.196836100355,15.0513987017781,15.1666509798956,15669.9722512923,0.0,1.0
2012-05-25,55.49,55.73,55.35,55.35,4900,15.2270212208143,15.2928796654529,15.1886037947751,15.1886037947751,17856.4800072866,0.0,1.0
2012-05-29,56.17,56.39,55.815,56.32,6400,15.4136201472903,15.473990388209,15.3162045312624,15.4547816751894,23322.7493972724,0.0,1.0
2012-05-30,55.28,55.36,55.19,55.19,1600,15.1693950817556,15.1913478966351,15.1446981650161,15.1446981650161,5830.68734931806,0.0,1.0
2012-05-31,55.044,55.09,54.498,55.09,2400,15.1046342778609,15.1172571464167,14.9548063163081,15.1172571464167,8746.03102397714,0.0,1.0
2012-06-01,53.11,54.18,52.791,53.68,12000,14.5739249781483,14.867543877162,14.4863881288162,14.7303387841649,43730.1551198856,0.0,1.0
2012-06-04,52.7,53.48,52.28,53.23,23900,14.4614168018907,14.6754567469661,14.3461645237732,14.6068542004676,87095.8922804388,0.0,1.0
2012-06-05,53.5155,53.57,52.62,52.62,13400,14.6851983085689,14.7001536637056,14.4394639870112,14.4394639870112,48832.006550539,0.0,1.0
2012-06-06,54.57,54.62,53.94,53.94,5100,14.9745638496997,14.9882843589994,14.8016854325234,14.8016854325234,18585.3159259514,0.0,1.0
2012-06-07,54.52,56.1,54.52,56.1,10600,14.9608433404,15.3944114342707,14.9608433404,15.3944114342707,38628.3036892323,0.0,1.0
2012-06-08,55.0,55.0,54.04,54.42,5200,15.0925602296772,15.0925602296772,14.8291264511228,14.9334023218006,18949.7338852838,0.0,1.0
2012-06-11,54.056,55.5,53.9808,55.5,5800,14.8335170140987,15.2297653226743,14.812881368112,15.2297653226743,21136.2416412781,0.0,1.0
2012-06-12,54.34,54.34,53.86,54.12,5900,14.9114495069211,14.9114495069211,14.7797326176439,14.8510792660024,21500.6596006104,0.0,1.0
2012-06-13,53.6178,54.3,53.6178,54.07,2800,14.7132704705961,14.9004730994813,14.7132704705961,14.8373587567027,10203.7028613066,0.0,1.0
2012-06-14,53.99,54.1018,53.99,54.01,2900,14.8154059418231,14.8460850006173,14.8154059418231,14.820894145543,10568.120820639,0.0,1.0
2012-06-15,54.58,54.69,54.2,54.25,8500,14.9773079515597,15.007493072019,14.8730320808819,14.8867525901816,30975.5265432522,0.0,1.0
2012-06-18,54.8612,54.8612,54.4118,54.58,4000,15.0544720958612,15.0544720958612,14.9311521582754,14.9773079515597,14576.7183732952,0.0,1.0
2012-06-19,55.8013,55.9272,55.09,55.09,6300,15.3124451117143,15.346993354131,15.1172571464167,15.1172571464167,22958.3314379399,0.0,1.0
2012-06-20,55.4468,55.932,55.4468,55.73,4200,15.2151667007794,15.3483105230237,15.2151667007794,15.2928796654529,15305.5542919599,0.0,1.0
2012-06-21,54.148,55.902,54.121,55.62,6200,14.8587627512102,15.3400782174439,14.8513536761884,15.2626945449936,22593.9134786076,0.0,1.0
2012-06-22,54.61,54.61,54.2655,54.49,7800,14.9855402571395,14.9855402571395,14.8910059480645,14.9526110348202,28424.6008279256,0.0,1.0
2012-06-25,53.23,53.52,53.104,53.52,9200,14.6741505544808,14.754096142698,14.6394155747726,14.754096142698,33372.6983501927,0.24524,1.0
2012-06-26,53.46,53.652,53.1811,53.31,6900,14.7375556761703,14.7904851690589,14.6606700742607,14.696204509851,25029.5237626444,0.0,1.0
2012-06-27,54.13,54.1811,53.855,53.94,4100,14.9222575523961,14.9363445163889,14.8464470808109,14.8698794083918,14872.6155691076,0.0,1.0
2012-06-28,54.39,54.39,53.94,53.9937,6600,14.9939329073494,14.9939329073494,14.8698794083918,14.884683125934,23941.2835990513,0.0,1.0
2012-06-29,55.95,56.03,55.48,55.9795,9300,15.4239850370693,15.4460389924396,15.2944180492691,15.4321174331121,33735.4450713905,0.0,1.0
2012-07-02,56.27,59.94,55.84,56.23,12700,15.5122008585503,16.5239260611606,15.3936608484352,15.5011738808652,46068.8335921139,0.0,1.0
2012-07-03,57.02,57.02,56.52,56.52,11000,15.7189566901464,15.7189566901464,15.5811194690824,15.5811194690824,39902.1393317522,0.0,1.0
2012-07-05,57.11,59.94,56.83,59.94,89700,15.743767389938,16.5239260611606,15.6665785461421,16.5239260611606,325383.808914378,0.0,1.0
2012-07-06,56.21,56.54,56.19,56.44,5100,15.4956603920226,15.5866329579249,15.4901469031801,15.5590655137121,18500.0827810851,0.0,1.0
2012-07-09,56.16,56.47,55.917,56.47,4600,15.4818766699162,15.567335746976,15.4148877804791,15.567335746976,16686.3491750964,0.0,1.0
2012-07-10,55.531,56.66,55.316,56.64,20600,15.3084774458176,15.6197138909803,15.2492074407601,15.6142004021377,74725.8245667359,0.0,1.0
2012-07-11,55.4075,56.13,55.1416,55.54,37600,15.2744316522148,15.4736064366524,15.2011298180529,15.3109585157968,136392.767170353,0.0,1.0
2012-07-12,55.28,55.28,54.458,54.85,9300,15.2392831608435,15.2392831608435,15.0126787694141,15.1207431507284,33735.4450713904,0.0,1.0
2012-07-13,56.02,56.02,55.28,55.28,6400,15.4432822480183,15.4432822480183,15.2392831608435,15.2392831608435,23215.7901566558,0.0,1.0
2012-07-16,55.75,56.43,55.3835,56.43,62600,15.3688501486437,15.5563087692908,15.2678154656037,15.5563087692908,227079.447469789,0.0,1.0
2012-07-17,55.95,56.0432,55.95,55.96,3500,15.4239850370693,15.4496778950757,15.4239850370693,15.4267417814906,12696.1352419211,0.0,1.0
2012-07-18,56.59,56.68,55.81,55.81,9500,15.6004166800313,15.6252273798229,15.3853906151714,15.3853906151714,34460.938513786,0.0,1.0
2012-07-19,56.77,56.77,56.69,56.73,1200,15.6500380796144,15.6500380796144,15.6279841242441,15.6390111019293,4352.96065437296,0.0,1.0
2012-07-20,55.96,56.5,55.96,56.5,47900,15.4267417814906,15.5756059802398,15.4267417814906,15.5756059802398,173755.679453721,0.0,1.0
2012-07-23,55.407,55.407,54.82,54.82,35600,15.2742938149937,15.2742938149937,15.1124729174645,15.1124729174645,129137.832746398,0.0,1.0
2012-07-24,54.291,54.73,54.0765,54.73,16300,14.9666411375787,15.087662217673,14.9075089697423,15.087662217673,59127.7155552328,0.0,1.0
2012-07-25,54.5366,54.86,54.2635,54.48,8000,15.0343467805654,15.1234998951497,14.9590600904202,15.018743607141,29019.7376958197,0.0,1.0
2012-07-26,55.15,55.19,54.7201,55.15,9500,15.2034454833668,15.2144724610519,15.0849330406959,15.2034454833668,34460.9385137859,0.0,1.0
2012-07-27,56.47,56.47,55.33,55.39,5100,15.567335746976,15.567335746976,15.2530668829499,15.2696073494776,18500.082781085,0.0,1.0
2012-07-30,56.2299,56.47,55.8957,56.47,4400,15.501146313421,15.567335746976,15.4090159148618,15.567335746976,15960.8557327008,0.0,1.0
2012-07-31,56.05,56.33,55.99,56.28,17700,15.4515524812821,15.528741325078,15.4350120147545,15.5149576029716,64206.1696520013,0.0,1.0
2012-08-01,55.65,56.05,55.65,56.05,7400,15.3412827044309,15.4515524812821,15.3412827044309,15.4515524812821,26843.2573686332,0.0,1.0
2012-08-02,54.982,55.45,54.714,55.45,11800,15.1571321770893,15.2861478160053,15.0832514265989,15.2861478160053,42804.113101334,0.0,1.0
2012-08-03,56.2738,56.58,54.12,54.12,3700,15.5132484214304,15.5976599356101,14.9195008079748,14.9195008079748,13421.6286843166,0.0,1.0
2012-08-06,56.8,56.98,56.52,56.52,9800,15.6583083128782,15.7079297124613,15.5811194690824,15.5811194690824,35549.1786773792,0.0,1.0
2012-08-07,57.52,57.812,57.28,57.29,7200,15.8567939112105,15.9372908483119,15.7906320450997,15.793388789521,26117.7639262378,0.0,1.0
2012-08-08,57.75,57.8,57.24,57.24,3200,15.9201990329,15.9339827550064,15.7796050674146,15.7796050674146,11607.8950783279,0.0,1.0
2012-08-09,57.87,58.038,57.77,57.9,3700,15.9532799659553,15.9995932722329,15.9257125217425,15.9615501992192,13421.6286843167,0.0,1.0
2012-08-10,57.9724,57.9992,57.74,57.74,5600,15.9815090288293,15.9888971038783,15.9174422884787,15.9174422884787,20313.8163870738,0.0,1.0
2012-08-13,57.8435,57.97,57.5225,57.77,5400,15.945974593239,15.9808474101682,15.8574830973158,15.9257125217425,19588.3229446783,0.0,1.0
2012-08-14,57.842,58.15,57.82,58.14,6000,15.9455610815758,16.0304688097512,15.9394962438489,16.0277120653299,21764.8032718647,0.0,1.0
2012-08-15,58.18,58.198,57.9,57.9,2500,16.0387390430151,16.0437011829734,15.9615501992192,15.9615501992192,9068.66802994365,0.0,1.0
2012-08-16,58.6801,58.825,57.74,57.74,6300,16.1766038315234,16.2165490581877,15.9174422884787,15.9174422884787,22853.043435458,0.0,1.0
2012-08-17,59.08,59.08,58.82,58.8679,2700,16.2868460409304,16.2868460409304,16.2151706859771,16.228375491755,9794.16147233915,0.0,1.0
2012-08-20,58.8695,58.89,58.64,58.89,3400,16.2288165708624,16.234467896926,16.165549286394,16.234467896926,12333.3885207234,0.0,1.0
2012-08-21,58.956,59.5267,58.87,59.06,5000,16.2526624101065,16.409989814229,16.2289544080835,16.2813325520878,18137.3360598873,0.0,1.0
2012-08-22,58.79,58.8465,58.4425,58.83,9700,16.2069004527132,16.2224760586935,16.1111035840737,16.2179274303984,35186.4319561815,0.0,1.0
2012-08-23,58.1901,58.61,58.1391,58.55,6200,16.0415233548806,16.1572790531302,16.027463958332,16.1407385866025,22490.2967142602,0.0,1.0
2012-08-24,58.39,58.59,58.05,58.15,4000,16.096630675862,16.1517655642876,16.0029013655384,16.0304688097512,14509.8688479098,0.0,1.0
2012-08-27,58.342,58.854,58.2925,58.62,2900,16.0833983026398,16.2245436170094,16.0697524177545,16.1600357975515,10519.6549147347,0.0,1.0
2012-08-28,58.56,58.62,58.26,58.26,5500,16.1434953310238,16.1600357975515,16.0607929983853,16.0607929983853,19951.069665876,0.0,1.0
2012-08-29,58.61,58.767,58.45,58.58,3500,16.1572790531302,16.2005599405443,16.1131711423897,16.1490088198663,12696.1352419211,0.0,1.0
2012-08-30,58.12,58.36,58.0192,58.36,12800,16.0221985764874,16.0883604425981,15.9944105927209,16.0883604425981,46431.5803133115,0.0,1.0
2012-08-31,58.5,58.62,58.09,58.56,4500,16.1269548644961,16.1600357975515,16.0139283432235,16.1434953310238,16323.6024538986,0.0,1.0
2012-09-04,58.94,59.009,58.0895,58.55,6000,16.2482516190325,16.2672731555393,16.0137905060025,16.1407385866025,21764.8032718647,0.0,1.0
2012-09-05,58.86,58.9475,58.78,58.84,2400,16.2261976636622,16.2503191773484,16.204143708292,16.2206841748196,8705.92130874592,0.0,1.0
2012-09-06,60.08,60.21,59.41,59.41,12600,16.5625204830585,16.5983581605352,16.3778186068327,16.3778186068327,45706.0868709162,0.0,1.0
2012-09-07,60.6283,60.71,60.24,60.24,20800,16.7136727796774,16.7361953815993,16.606628393799,16.606628393799,75451.3180091313,0.0,1.0
2012-09-10,60.42,60.71,60.42,60.52,4500,16.6562497933821,16.7361953815993,16.6562497933821,16.6838172375949,16323.6024538986,0.0,1.0
2012-09-11,60.65,60.8,60.41,60.41,2900,16.7196549150716,16.7610060813908,16.6534930489608,16.6534930489608,10519.6549147346,0.0,1.0
2012-09-12,60.88,60.95,60.7,60.79,3200,16.783060036761,16.80235724771,16.733438637178,16.7582493369695,11607.8950783279,0.0,1.0
2012-09-13,61.4,61.57,60.579,60.9,6400,16.9264107466677,16.9732754018295,16.7000820296805,16.7885735256036,23215.7901566557,0.0,1.0
2012-09-14,62.25,62.47,61.62,61.62,10800,17.1607340224766,17.2213823997448,16.9870591239359,16.9870591239359,39176.6458893566,0.0,1.0
2012-09-17,61.66,61.95,61.48,61.95,6500,16.998086101621,17.0780316898382,16.9484647020379,17.0780316898382,23578.5368778535,0.0,1.0
2012-09-18,61.264,61.498,61.12,61.3,8400,16.8889190225382,16.9534268419962,16.8492219028718,16.8988433024549,30470.7245806108,0.0,1.0
2012-09-19,61.43,61.639,61.357,61.37,9100,16.9346809799315,16.9922969383363,16.9145567456562,16.9181405134038,33009.951628995,0.0,1.0
2012-09-20,61.15,61.23,60.82,61.1,8500,16.8574921361356,16.8795460915059,16.7665195702334,16.8437084140292,30833.4713018085,0.0,1.0
2012-09-21,61.02,61.77,59.23,59.23,10700,16.821654458659,17.0284102902551,16.3281972072496,16.3281972072496,38813.8991681588,0.0,1.0
2012-09-24,60.69,60.78,60.55,60.73,13500,16.797612890561,16.822522845416,16.7588640718976,16.8086839816077,48775.680529011,0.24279,1.0
2012-09-25,59.56,60.96,59.55,60.96,4500,16.4848545684925,16.872342755126,16.4820867957309,16.872342755126,16258.560176337,0.0,1.0
2012-09-26,59.161,59.52,58.87,59.35,9000,16.374420435302,16.4737834774459,16.2938782479375,16.4267313404975,32517.120352674,0.0,1.0
2012-09-27,59.77,60.08,59.36,60.08,11100,16.5429777964876,16.6287787520993,16.4294991132592,16.6287787520993,40104.4484349645,0.0,1.0
2012-09-28,59.47,59.65,59.27,59.5,7600,16.4599446136375,16.5097645233476,16.4045891584042,16.4682479319225,27458.901631147,0.0,1.0
2012-10-01,59.67,60.06,59.39,59.91,10800,16.5153000688709,16.6232432065759,16.4378024315442,16.5817266151509,39020.5444232088,0.0,1.0
2012-10-02,59.6801,59.829,59.5343,59.69,8900,16.5180955193602,16.5593076557814,16.4777413924951,16.5208356143942,32155.819015422,0.0,1.0
2012-10-03,59.68,60.059,59.56,59.87,3200,16.5180678416326,16.6229664292998,16.4848545684925,16.5706555241042,11561.6427920618,0.0,1.0
2012-10-04,60.2716,60.28,59.87,59.97,1400,16.6818092782128,16.6841342073326,16.5706555241042,16.5983332517209,5058.21872152707,0.0,1.0
2012-10-05,60.42,61.0,60.42,60.874,9500,16.722883025996,16.8834138461727,16.722883025996,16.8485399093757,34323.6270389336,0.0,1.0
2012-10-08,60.29,60.49,60.24,60.24,1800,16.6869019800943,16.7422574353276,16.6730631162859,16.6730631162859,6503.42407053479,0.0,1.0
2012-10-09,59.67,60.2,59.608,60.07,1500,16.5153000688709,16.6619920252393,16.4981398777485,16.6260109793376,5419.520058779,0.0,1.0
2012-10-10,59.13,59.64,59.0769,59.64,2500,16.3658403397408,16.5069967505859,16.3511434663764,16.5069967505859,9032.53343129836,0.0,1.0
2012-10-11,59.564,60.059,59.33,59.94,3300,16.4859616775972,16.6229664292998,16.4211957949742,16.5900299334359,11922.9441293138,0.0,1.0
2012-10-12,58.91,59.46,58.91,59.46,2900,16.3049493389841,16.4571768408759,16.3049493389841,16.4571768408759,10477.7387803061,0.0,1.0
2012-10-15,59.29,59.29,58.8225,59.23,4100,16.4101247039275,16.4101247039275,16.2807313273196,16.3935180673575,14813.3548273293,0.0,1.0
2012-10-16,60.0276,60.03,59.89,59.89,5200,16.6142756228281,16.6149398882909,16.5761910696276,16.5761910696276,18787.6695371006,0.0,1.0
2012-10-17,60.5847,60.655,60.4201,60.4201,1500,16.7684682433806,16.7879256858952,16.7229107037236,16.7229107037236,5419.52005877901,0.0,1.0
2012-10-18,60.53,60.5525,60.01,60.09,6000,16.7533285263743,16.7595560150881,16.6094043427676,16.6315465248609,21678.080235116,0.0,1.0
2012-10-19,60.1565,60.22,60.1565,60.22,300,16.649952213726,16.6675275707626,16.649952213726,16.6675275707626,1083.9040117558,0.0,1.0
2012-10-22,59.32,59.599,59.173,59.55,14000,16.4184280222125,16.4956488822631,16.377741762616,16.4820867957309,50582.1872152707,0.0,1.0
2012-10-23,58.99,59.2283,58.37,58.76,7000,16.3270915210775,16.393047545988,16.1554896098541,16.2634327475591,25291.0936076353,0.0,1.0
2012-10-24,58.838,59.29,58.8189,59.29,7100,16.2850213751001,16.4101247039275,16.2797349291254,16.4101247039275,25652.3949448873,0.0,1.0
2012-10-25,58.99,59.23,58.65,59.15,4300,16.3270915210775,16.3935180673575,16.2329872471808,16.3713758852642,15535.9575018331,0.0,1.0
2012-10-26,58.896,59.19,58.642,59.06,4500,16.3010744571178,16.3824469763108,16.2307730289715,16.3464659304092,16258.560176337,0.0,1.0
2012-10-31,59.36,59.36,58.89,58.9,7700,16.4294991132592,16.4294991132592,16.2994137934608,16.3021815662225,27820.2029683989,0.0,1.0
2012-11-01,60.63,60.63,59.47,59.47,3600,16.781006253991,16.781006253991,16.4599446136375,16.4599446136375,13006.8481410696,0.0,1.0
2012-11-02,59.9465,60.84,59.9465,60.84,4600,16.591828985731,16.839129481986,16.591828985731,16.839129481986,16619.8615135889,0.0,1.0
2012-11-05,60.2799,60.28,59.6801,59.79,2300,16.684106529605,16.6841342073326,16.5180955193602,16.5485133420109,8309.93075679447,0.0,1.0
2012-11-06,60.94,61.1187,60.31,60.47,8000,16.8668072096027,16.9162673088537,16.6924375256176,16.7367218898043,28904.1069801546,0.0,1.0
2012-11-07,59.82,60.36,59.39,60.36,30700,16.5568166602959,16.706276389426,16.4378024315442,16.706276389426,110919.510536344,0.0,1.0
2012-11-08,58.908,59.738,58.85,59.7,47700,16.3043957844318,16.5341209236502,16.2883427024141,16.5236033871559,172340.737869172,0.0,1.0
2012-11-09,59.03,59.3799,57.84,58.58,4700,16.3381626121242,16.4350069810549,16.0087976534857,16.2136128378491,16981.1628508408,0.0,1.0
2012-11-12,58.9935,59.24,58.7695,59.24,8200,16.3280602415441,16.3962858401192,16.2660621316827,16.3962858401192,29626.7096546585,0.0,1.0
2012-11-13,59.07,59.07,58.42,58.78,2400,16.3492337031708,16.3492337031708,16.1693284736624,16.2689682930825,8671.23209404642,0.0,1.0
2012-11-14,57.75,58.99,57.75,58.97,6200,15.9838876986307,16.3270915210775,15.9838876986307,16.3215559755542,22400.6829096199,0.0,1.0
2012-11-15,57.63,57.82,57.3,57.65,8300,15.9506744254907,16.0032621079624,15.8593379243557,15.956209971014,29988.0109919105,0.0,1.0
2012-11-16,57.96,57.99,57.4,57.51,7300,16.0420109266257,16.0503142449107,15.8870156519723,15.9174611523507,26374.9976193912,0.0,1.0
2012-11-19,59.172,59.172,56.15,58.73,8200,16.3774649853398,16.3774649853398,15.5410440567639,16.2551294292741,29626.7096546586,0.0,1.0
2012-11-20,59.26,59.3985,58.986,59.1,11300,16.4018213856425,16.4401550383916,16.3259844119728,16.3575370214558,40827.0511094685,0.0,1.0
2012-11-21,59.6375,60.189,59.4201,59.51,4500,16.5063048073955,16.6589474752014,16.4461334275568,16.4710157046842,16258.560176337,0.0,1.0
2012-11-23,60.24,60.24,59.59,59.93,1200,16.6730631162859,16.6730631162859,16.4931578867775,16.5872621606742,4335.61604702321,0.0,1.0
2012-11-26,60.32,60.4485,60.0025,60.3,5700,16.6952052983793,16.7307711783667,16.6073285131963,16.689669752856,20594.1762233602,0.0,1.0
2012-11-27,60.29,60.63,60.08,60.35,14000,16.6869019800943,16.781006253991,16.6287787520993,16.7035086166643,50582.1872152706,0.0,1.0
2012-11-28,60.74,60.74,59.68,59.83,8600,16.8114517543693,16.8114517543693,16.5180678416326,16.5595844330576,31071.9150036663,0.0,1.0
2012-11-29,61.14,61.45,60.9,61.45,4200,16.922162664836,17.0079636204477,16.855736118556,17.0079636204477,15174.6561645812,0.0,1.0
2012-11-30,61.34,61.34,61.0495,61.2,8800,16.9775181200694,16.9775181200694,16.8971143213429,16.938769301406,31794.5176781701,0.0,1.0
2012-12-03,61.1,61.6599,61.05,61.6599,5800,16.9110915737894,17.0660591707151,16.897252709981,17.0660591707151,20955.4775606121,0.0,1.0
2012-12-04,61.0901,61.2387,60.797,61.1,7500,16.9083514787553,16.9494805819937,16.8272280591108,16.9110915737894,27097.600293895,0.0,1.0
2012-12-05,61.23,61.3829,60.6801,61.22,8300,16.947072619691,16.9893918652169,16.7948727955269,16.9443048469294,29988.0109919105,0.0,1.0
2012-12-06,61.359,61.408,61.08,61.11,5600,16.9827768883166,16.9963389748487,16.905556028266,16.913859346551,20232.8748861082,0.0,1.0
2012-12-07,61.55,61.55,61.2025,61.5,11400,17.0356413480644,17.0356413480644,16.9394612445965,17.0218024842561,41188.3524467204,0.0,1.0
2012-12-10,61.77,61.82,61.3615,61.53,9700,17.0965323488211,17.1103712126294,16.983468831507,17.0301058025411,35046.2297134375,0.0,1.0
2012-12-11,62.05,62.47,61.928,62.47,42100,17.1740299861478,17.2902764421378,17.1402631584554,17.2902764421378,152107.862983064,0.0,1.0
2012-12-12,61.9,62.792,61.9,62.21,16300,17.1325133947228,17.3793987250635,17.1325133947228,17.2183143503345,58892.1179720651,0.0,1.0
2012-12-13,61.64,62.07,61.45,61.93,4900,17.0605513029194,17.1795655316711,17.0079636204477,17.1408167130078,17703.7655253448,0.0,1.0
2012-12-14,61.47,61.7299,61.4,61.64,10800,17.0134991659711,17.0854335800468,16.9941247566394,17.0605513029194,39020.5444232087,0.0,1.0
2012-12-17,62.06,62.08,61.49,61.49,31500,17.1767977589095,17.1823333044328,17.0190347114944,17.0190347114944,113809.921234359,0.0,1.0
2012-12-18,63.06,63.09,62.26,62.28,38600,17.4535750350762,17.4618783533612,17.2321532141428,17.2376887596661,139462.316179246,0.0,1.0
2012-12-19,62.97,63.27,62.9368,63.11,10500,17.4286650802212,17.5116982630712,17.4194760746525,17.4674138988846,37936.640411453,0.0,1.0
2012-12-20,63.36,63.36,62.88,63.07,12100,17.5366082179263,17.5366082179263,17.4037551253662,17.4563428078379,43717.4618074838,0.0,1.0
2012-12-21,62.63,63.94,61.8299,62.38,52800,17.3345608063245,17.697139038103,17.1131113076635,17.2653664872828,190767.106069021,0.0,1.0
2012-12-24,61.96,62.19,61.91,62.19,4400,17.2803041568775,17.3444498953553,17.2663594311215,17.3444498953553,15776.5741577816,0.47397,1.0
2012-12-26,61.7,62.2534,61.7,62.2534,6500,17.2077915829462,17.362131807614,17.2077915829462,17.362131807614,23306.3027330864,0.0,1.0
2012-12-27,61.61,61.7047,60.95,61.68,9300,17.1826910765853,17.2091023871672,16.9986206966057,17.2022136926438,33345.9408334929,0.0,1.0
2012-12-28,61.16,61.55,61.16,61.38,9400,17.057188544781,17.1659574056781,17.057188544781,17.1185453381075,33704.4993370788,0.0,1.0
2012-12-31,62.38,62.38,60.8171,61.14,14900,17.3974398532282,17.3974398532282,16.9615556155461,17.0516106544786,53425.2170343059,0.0,1.0
2013-01-02,63.93,65.0,63.3825,63.84,49500,17.8297263516653,18.1281434828444,17.6770316046367,17.8046258453044,177486.459275043,0.0,1.0
2013-01-03,63.99,64.59,63.83,63.96,43300,17.8464600225725,18.0137967316449,17.8018369001532,17.8380931871189,155255.832052715,0.0,1.0
2013-01-04,64.61,64.6493,64.07,64.27,24400,18.0193746219474,18.0303351763916,17.8687715837822,17.9245504868063,87488.2748749704,0.0,1.0
2013-01-07,64.37,64.8,64.188,64.4,22800,17.9524399383184,18.0723645798203,17.9016811365664,17.960806773772,81751.3388175955,0.0,1.0
2013-01-08,64.05,64.35,63.91,64.29,17800,17.8631936934798,17.946862048016,17.8241484613629,17.9301283771087,63823.4136382981,0.0,1.0
2013-01-09,64.42,64.42,64.28,64.39,7200,17.9663846640744,17.9663846640744,17.9273394319575,17.9580178286208,25816.2122581881,0.0,1.0
2013-01-10,64.6,64.939,64.2,64.75,10500,18.0165856767961,18.1111309174221,17.9050278707479,18.0584198540643,37648.6428765243,0.0,1.0
2013-01-11,64.58,64.73,64.2525,64.66,7600,18.0110077864937,18.0528419637618,17.9196698327917,18.0333193477034,27250.4462725319,0.0,1.0
2013-01-14,64.48,64.77,64.34,64.77,13200,17.9831183349817,18.0639977443667,17.9440731028648,18.0639977443667,47329.7224733447,0.0,1.0
2013-01-15,64.96,65.0,64.212,64.3,16400,18.1169877022396,18.1281434828444,17.9083746049293,17.9329173222599,58803.594588095,0.0,1.0
2013-01-16,64.87,64.99,64.5901,64.9,12400,18.0918871958787,18.1253545376932,18.0138246210965,18.1002540313324,44461.2544446573,0.0,1.0
2013-01-17,65.39,65.48,65.03,65.03,19000,18.2369123437415,18.2620128501024,18.136510318298,18.136510318298,68126.1156813295,0.0,1.0
2013-01-18,65.62,65.63,65.18,65.46,22800,18.3010580822192,18.3038470273705,18.1783444955661,18.2564349597999,81751.3388175957,0.0,1.0
2013-01-22,66.04,66.11,65.56,65.64,28300,18.4181937785699,18.4377163946284,18.284324411312,18.3066359725217,101472.056514823,0.0,1.0
2013-01-23,66.07,66.34,65.97,66.34,12800,18.4265606140236,18.5018621331061,18.3986711625115,18.5018621331061,45895.4884590009,0.0,1.0
2013-01-24,66.36,66.64,66.1245,66.24,21100,18.5074400234086,18.5855304876423,18.4417603650976,18.4739726815941,75655.8442566342,0.0,1.0
2013-01-25,66.741,66.87,66.51,66.64,12900,18.6136988336695,18.6496762261201,18.5492742006767,18.5855304876423,46254.046962587,0.0,1.0
2013-01-28,66.833,67.08,66.51,67.08,22100,18.6393571290606,18.7082440742954,18.5492742006767,18.7082440742954,79241.429292494,0.0,1.0
2013-01-29,66.87,66.93,66.66,66.93,21000,18.6496762261201,18.6664098970273,18.5911083779448,18.6664098970273,75297.2857530485,0.0,1.0
2013-01-30,66.47,66.95,66.47,66.92,22600,18.5381184200718,18.6719877873298,18.5381184200718,18.6636209518761,81034.2218104237,0.0,1.0
2013-01-31,66.65,66.94,66.28,66.5,71300,18.5883194327936,18.6691988421785,18.4851284621989,18.5464852555254,255652.213056778,0.0,1.0
2013-02-01,67.211,67.446,67.07,67.17,75400,18.7447792557763,18.8103194668296,18.7054551291442,18.7333445806563,270353.111703802,0.0,1.0
2013-02-04,66.76,67.0999,66.59,67.03,136800,18.6189978294568,18.7137940751463,18.5715857618863,18.6942993485394,490508.032905574,0.0,1.0
2013-02-05,67.32,67.48,67.13,67.17,17300,18.7751787579244,18.8198018803437,18.7221888000515,18.7333445806563,62030.6211203685,0.0,1.0
2013-02-06,67.62,67.62,67.14,67.23,26700,18.8588471124606,18.8588471124606,18.7249777452027,18.7500782515635,95735.1204574474,0.0,1.0
2013-02-07,67.79,67.79,67.25,67.67,67200,18.9062591800311,18.9062591800311,18.755656141866,18.8727918382166,240951.314409756,0.0,1.0
2013-02-08,68.12,68.16,67.89,68.09,55000,18.998294370021,19.0094501506258,18.9341486315432,18.9899275345673,197207.176972269,0.0,1.0
2013-02-11,68.18,68.22,67.96,68.18,21800,19.0150280409282,19.026183821533,18.9536712476016,19.0150280409282,78165.753781736,0.0,1.0
2013-02-12,68.33,68.53,68.28,68.39,13000,19.0568622181963,19.1126411212204,19.0429174924403,19.0735958891035,46612.6054661729,0.0,1.0
2013-02-13,68.6,68.62,68.3906,68.51,6900,19.1321637372789,19.1377416275813,19.0737632258126,19.107063230918,24740.5367474302,0.0,1.0
2013-02-14,68.79,68.9,68.55,68.55,13200,19.1851536951518,19.2158320918151,19.1182190115228,19.1182190115228,47329.7224733448,0.0,1.0
2013-02-15,68.78,69.29,68.62,68.77,10700,19.1823647500006,19.3246009527122,19.1377416275813,19.1795758048494,38365.7598836961,0.0,1.0
2013-02-19,69.36,69.3899,68.8,68.8,9600,19.3441235687706,19.3524625147727,19.187942640303,19.187942640303,34421.6163442507,0.0,1.0
2013-02-20,68.07,69.359,68.0101,69.35,9600,18.9843496442649,19.3438446742555,18.9676438628092,19.3413346236194,34421.6163442508,0.0,1.0
2013-02-21,67.31,68.13,66.952,68.13,11000,18.7723898127732,19.0010833151722,18.67254557636,19.0010833151722,39441.435394454,0.0,1.0
2013-02-22,67.8399,67.8399,67.4925,67.7,6400,18.9201760163357,18.9201760163357,18.8232880617827,18.8811586736703,22947.7442295004,0.0,1.0
2013-02-25,66.46,68.32,66.46,68.32,5900,18.5353294749206,19.0540732730451,18.5353294749206,19.0540732730451,21154.9517115708,0.0,1.0
2013-02-26,66.79,66.872,66.24,66.55,7300,18.6273646649104,18.6502340151503,18.4739726815941,18.5604299812815,26174.7707617741,0.0,1.0
2013-02-27,67.68,67.8404,66.82,66.82,20800,18.8755807833679,18.9203154635932,18.6357315003641,18.6357315003641,74580.1687458764,0.0,1.0
2013-02-28,67.67,68.13,67.6,67.61,14200,18.8727918382166,19.0010833151722,18.8532692221582,18.8560581673094,50915.3075092043,0.0,1.0
2013-03-01,67.63,67.6426,66.79,67.23,9600,18.8616360576118,18.8651501285023,18.6273646649104,18.7500782515635,34421.6163442508,0.0,1.0
2013-03-04,67.622,67.716,67.26,67.51,20000,18.8594049014909,18.8856209859122,18.7584450870172,18.8281687157973,71711.7007171889,0.0,1.0
2013-03-05,68.5903,68.84,68.17,68.17,58300,19.1294584604822,19.1990984209078,19.012239095777,19.012239095777,209039.607590606,0.0,1.0
2013-03-06,68.83,68.99,68.73,68.8,13300,19.1963094757566,19.2409325981759,19.1684200242446,19.187942640303,47688.2809769308,0.0,1.0
2013-03-07,69.12,69.18,68.86,68.86,11600,19.2771888851416,19.2939225560489,19.2046763112103,19.2046763112103,41592.7864159697,0.0,1.0
2013-03-08,69.71,69.73,69.285,69.56,14000,19.4417366490628,19.4473145393653,19.3232064801366,19.3999024717947,50198.1905020324,0.0,1.0
2013-03-11,69.78,69.84,69.48,69.569,10300,19.4612592651213,19.4779929360285,19.3775909105851,19.4024125224308,36931.5258693523,0.0,1.0
2013-03-12,69.7,69.94,69.5625,69.81,15400,19.4389477039116,19.5058823875406,19.4005997080825,19.4696261005749,55218.0095522356,0.0,1.0
2013-03-13,69.93,70.1141,69.72,69.72,40800,19.5030934423894,19.5544379226231,19.444525594214,19.444525594214,146291.869463066,0.0,1.0
2013-03-14,70.41,70.4699,70.02,70.02,5000,19.6369628096473,19.653668591103,19.5281939487503,19.5281939487503,17927.9251792973,0.0,1.0
2013-03-15,70.46,70.5,70.19,70.33,12600,19.6509075354034,19.6620633160082,19.5756060163208,19.6146512484377,45178.371451829,0.0,1.0
2013-03-18,70.16,70.33,69.5,69.8,4900,19.5672391808671,19.6146512484377,19.3831688008875,19.4668371554237,17569.3666757114,0.0,1.0
2013-03-19,69.86,70.289,69.298,70.23,8400,19.4835708263309,19.6032165733177,19.3268321088331,19.5867617969256,30118.9143012195,0.0,1.0
2013-03-20,70.54,70.5884,70.1881,70.31,21500,19.673219096613,19.6867175911448,19.575076116742,19.6090733581353,77090.0782709783,0.0,1.0
2013-03-21,70.0,70.3,69.8341,70.282,18700,19.5226160584478,19.606284412984,19.4763474583893,19.6012643117119,67050.4401705719,0.0,1.0
2013-03-22,69.87,70.069,69.1,69.1,7400,19.5204100028332,19.5760069913915,19.3052859767536,19.3052859767536,26487.04611865,0.12209,1.0
2013-03-25,69.89,70.42,69.6162,70.08,6300,19.5259976398743,19.6740700214615,19.4495028887826,19.579080191764,22549.7825064182,0.0,1.0
2013-03-26,70.224,70.264,69.91,70.21,13900,19.6193111784594,19.6304864525415,19.5315852769153,19.6153998325307,49752.6947363831,0.0,1.0
2013-03-27,70.349,70.349,69.66,69.83,8300,19.6542339099659,19.6542339099659,19.4617398139024,19.5092347287512,29708.4436195668,0.0,1.0
2013-03-28,70.55,70.829,70.21,70.56,26800,19.7103896622282,19.7883371989506,19.6153998325307,19.7131834807487,95926.0589161918,0.0,1.0
2013-04-01,69.8,70.45,69.6466,70.45,75400,19.5008532731896,19.6824514770231,19.457996097085,19.6824514770231,269881.523965704,0.0,1.0
2013-04-02,69.35,70.22,69.22,70.06,24700,19.3751314397665,19.6181936510512,19.3388117989998,19.573492554723,88409.4647473857,0.0,1.0
2013-04-03,68.28,69.66,68.11,69.48,6300,19.0761928580715,19.4617398139024,19.0286979432227,19.4114510805332,22549.7825064182,0.0,1.0
2013-04-04,68.69,68.69,68.2501,68.47,11900,19.1907394174126,19.1907394174126,19.0678393406951,19.1292754099612,42594.0336232343,0.0,1.0
2013-04-05,68.474,68.5199,67.4467,67.8,15300,19.1303929373694,19.1432165643786,18.843383960757,18.9420895690868,54763.7575155872,0.0,1.0
2013-04-08,69.09,69.09,68.55,68.61,4000,19.3024921582331,19.3024921582331,19.1516259581254,19.1683888692484,14317.3222262973,0.0,1.0
2013-04-09,69.25,69.436,68.892,69.18,5900,19.3471932545614,19.3991582790429,19.2471745515269,19.3276365249178,21118.0502837884,0.0,1.0
2013-04-10,70.2,70.2167,69.35,69.35,13800,19.6126060140102,19.6172716909395,19.3751314397665,19.3751314397665,49394.7616807256,0.0,1.0
2013-04-11,70.5075,70.68,70.02,70.02,7500,19.698515933516,19.7467093029949,19.562317280641,19.562317280641,26844.9791743074,0.0,1.0
2013-04-12,70.049,70.23,69.6801,70.18,13800,19.5704193543504,19.6209874695718,19.4673553891287,19.6070183769692,49394.7616807257,0.0,1.0
2013-04-15,67.72,69.7,67.72,69.7,8500,18.9197390209227,19.4729150879845,18.9197390209227,19.4729150879845,30424.3097308817,0.0,1.0
2013-04-16,68.4763,68.6199,68.0675,68.24,5900,19.1310355156292,19.1711547495837,19.0168242145105,19.0650175839894,21118.0502837884,0.0,1.0
2013-04-17,67.56,68.46,67.16,68.3,10400,18.8750379245944,19.1264815914407,18.7632851837739,19.0817804951125,37225.037788373,0.0,1.0
2013-04-18,67.08,67.73,66.851,67.73,13300,18.7409346356098,18.9225328394432,18.67695619149,18.9225328394432,47605.0964024383,0.0,1.0
2013-04-19,67.61,67.66,67.01,67.24,5700,18.889007017197,18.9029761097996,18.7213779059662,18.785635731938,20402.1841724736,0.0,1.0
2013-04-22,67.94,68.089,67.0999,67.68,6100,18.981203028374,19.0228309243296,18.7464943344656,18.9085637468406,21833.9163951033,0.0,1.0
2013-04-23,68.67,68.86,68.38,68.38,13600,19.1851517803715,19.2382343322613,19.1041310432766,19.1041310432766,48678.8955694108,0.0,1.0
2013-04-24,69.21,69.28,68.8175,69.05,7800,19.3360179804793,19.3555747101229,19.2263606035491,19.2913168841511,27918.7783412797,0.0,1.0
2013-04-25,69.5901,69.97,69.37,69.45,10500,19.442211022444,19.5483481880384,19.3807190768075,19.4030696249716,37582.9708440304,0.0,1.0
2013-04-26,69.44,69.6,69.042,69.6,6300,19.4002758064511,19.4449769027794,19.2890818293347,19.4449769027794,22549.7825064182,0.0,1.0
2013-04-29,70.01,70.03,69.42,69.49,11900,19.5595234621204,19.5651110991615,19.3946881694101,19.4142448990537,42594.0336232345,0.0,1.0
2013-04-30,70.256,70.33,69.7001,69.77,10500,19.6282513977251,19.6489256547769,19.4729430261697,19.4924718176281,37582.9708440303,0.0,1.0
2013-05-01,69.104,70.15,69.08,70.15,9500,19.3064035041618,19.5986369214076,19.2996983397126,19.5986369214076,34003.6402874561,0.0,1.0
2013-05-02,69.93,70.09,69.387,69.4,8600,19.5371729139563,19.5818740102846,19.3854685682924,19.3891005323691,30782.2427865392,0.0,1.0
2013-05-03,70.98,71.22,70.952,71.0,11000,19.8305238586103,19.8975755031027,19.8227011667529,19.8361114956514,39372.6361223176,0.0,1.0
2013-05-06,71.34,71.34,70.9,70.9,5900,19.9311013253488,19.9311013253488,19.8081733104462,19.8081733104462,21118.0502837885,0.0,1.0
2013-05-07,72.03,72.03,71.35,71.35,10200,20.1238748032643,20.1238748032643,19.9338951438693,19.9338951438693,36509.1716770581,0.0,1.0
2013-05-08,72.14,72.19,71.84,71.9,13400,20.15460680699,20.1685758995926,20.0707922513746,20.0875551624976,47963.0294580958,0.0,1.0
2013-05-09,71.93,72.38,71.93,72.2,11000,20.0959366180592,20.2216584514823,20.0959366180592,20.1713697181131,39372.6361223175,0.0,1.0
2013-05-10,72.51,72.51,72.046,72.07,4400,20.257978092249,20.257978092249,20.1283449128971,20.1350500773464,15749.054448927,0.0,1.0
2013-05-13,72.15,72.43,72.0701,72.37,27100,20.1574006255105,20.2356275440849,20.1350780155316,20.2188646329618,96999.858083164,0.0,1.0
2013-05-14,73.1,73.1,72.32,72.32,7100,20.4228133849593,20.4228133849593,20.2048955403592,20.2048955403592,25413.2469516777,0.0,1.0
2013-05-15,73.45,73.62,72.988,72.988,16600,20.5205970331773,20.5680919480261,20.3915226175296,20.3915226175296,59416.8872391338,0.0,1.0
2013-05-16,73.0801,73.66,73.04,73.45,10800,20.4172536861035,20.5792672221081,20.4060504738363,20.5205970331773,38656.7700110027,0.0,1.0
2013-05-17,74.01,74.0158,73.32,73.32,6700,20.6770508703261,20.678671285068,20.4842773924107,20.4842773924107,23981.514729048,0.0,1.0
2013-05-20,74.24,74.43,73.9468,73.978,22800,20.741308696298,20.7943912481878,20.6593939372765,20.6681106510605,81608.7366898944,0.0,1.0
2013-05-21,74.25,74.42,74.03,74.25,7900,20.7441025148185,20.7915974296672,20.6826385073672,20.7441025148185,28276.7113969371,0.0,1.0
2013-05-22,72.8901,74.84,72.8901,74.58,14200,20.3641711342138,20.9089378075288,20.3641711342138,20.8362985259955,50826.4939033552,0.0,1.0
2013-05-23,73.09,73.21,72.32,72.32,23600,20.4200195664388,20.453545388685,20.2048955403592,20.2048955403592,84472.2011351541,0.0,1.0
2013-05-24,72.81,72.959,72.26,72.61,17600,20.3417926478644,20.3834205438201,20.1881326292362,20.2859162774541,62996.2177957081,0.0,1.0
2013-05-28,73.6,74.05,73.25,73.78,8500,20.5625043109851,20.6882261444082,20.4647206627671,20.6127930443543,30424.3097308817,0.0,1.0
2013-05-29,73.09,73.38,72.6675,73.19,12300,20.4200195664388,20.5010403035337,20.3019807339471,20.447957751644,44025.7658458642,0.0,1.0
2013-05-30,73.68,73.84,73.0701,73.0701,12100,20.5848548591492,20.6295559554774,20.414459867583,20.414459867583,43309.8997345492,0.0,1.0
2013-05-31,73.04,73.8675,73.04,73.33,21400,20.4060504738363,20.6372389564088,20.4060504738363,20.4870712109312,76597.6739106903,0.0,1.0
2013-06-03,72.85,73.879,72.2601,73.09,15900,20.3529679219465,20.6404518477074,20.1881605674214,20.4200195664388,56911.3558495316,0.0,1.0
2013-06-04,72.53,73.38,72.19,72.87,11000,20.26356572929,20.5010403035337,20.1685758995926,20.3585555589875,39372.6361223176,0.0,1.0
2013-06-05,71.44,72.316,71.37,72.22,18200,19.959039510554,20.203778012951,19.9394827809104,20.1769573551541,65143.8161296525,0.0,1.0
2013-06-06,72.0,72.1,71.3918,71.48,12600,20.1154933477028,20.1434315329079,19.9455733052851,19.970214784636,45099.5650128364,0.0,1.0
2013-06-07,73.11,73.12,72.4075,72.74,7700,20.4256072034799,20.4284010220004,20.2293414524137,20.3222359182208,27560.8452856222,0.0,1.0
2013-06-10,73.04,73.38,72.91,73.38,11700,20.4060504738363,20.5010403035337,20.3697308330696,20.5010403035337,41878.1675119195,0.0,1.0
2013-06-11,72.42,73.01,72.01,72.54,11100,20.2328337255644,20.3976690182747,20.1182871662233,20.2663595478106,39730.5691779749,0.0,1.0
2013-06-12,71.95,72.97,71.7765,72.9,8900,20.1015242551002,20.3864937441927,20.0530515037693,20.3669370145491,31856.0419535115,0.0,1.0
2013-06-13,73.25,73.36,71.7274,71.75,10800,20.4647206627671,20.4954526664927,20.0393338548336,20.0456478846899,38656.7700110026,0.0,1.0
2013-06-14,72.79,73.35,72.59,73.11,27100,20.3362050108234,20.4926588479722,20.2803286404131,20.4256072034799,96999.8580831641,0.0,1.0
2013-06-17,73.2,73.529,72.904,73.42,24900,20.4507515701645,20.5426681994894,20.3680545419573,20.5122155776158,89125.3308587005,0.0,1.0
2013-06-18,73.86,73.94,73.4162,73.77,8700,20.6351435925184,20.6574941406825,20.511153926578,20.6099992258338,31140.1758421966,0.0,1.0
2013-06-19,72.91,74.08,72.91,73.5,19000,20.3697308330696,20.6966075999697,20.3697308330696,20.5345661257799,68007.280574912,0.0,1.0
2013-06-20,71.1,72.43,70.9573,72.43,17400,19.8640496808565,20.2356275440849,19.8241818905688,20.2356275440849,62280.3516843931,0.0,1.0
2013-06-21,70.99,71.57,70.3,71.32,25500,19.8333176771308,19.9953591513207,19.6405441992154,19.9255136883078,91272.9291926453,0.0,1.0
2013-06-24,69.87,70.372,69.29,69.99,25300,19.6053309105828,19.7461907376489,19.442584496841,19.6390025823914,90164.8132368836,0.30396,1.0
2013-06-25,70.59,71.08,70.0399,70.26,34100,19.8073609414347,19.9448536013199,19.6530043859185,19.7147638439609,121526.487406234,0.0,1.0
2013-06-26,71.09,71.348,70.88,71.19,15500,19.9476595739707,20.0200536683593,19.8887341483055,19.9757193004779,55239.3124573792,0.0,1.0
2013-06-27,72.08,72.27,71.56,71.56,10500,20.225450866392,20.2787643467557,20.0795402885545,20.0795402885545,37420.1794066118,0.0,1.0
2013-06-28,71.97,72.5032,71.7999,71.8,11400,20.1945851672341,20.3441996289705,20.1468555724453,20.1468836321718,40627.6233557499,0.0,1.0
2013-07-01,72.86,73.218,72.42,72.52,54200,20.4443167331482,20.544770554044,20.3208539365165,20.3489136630237,193159.40227032,0.0,1.0
2013-07-02,72.54,73.3141,72.25,73.15,42800,20.3545256083251,20.5717359512174,20.2731524014542,20.5256899400191,152531.77891457,0.0,1.0
2013-07-03,72.62,72.77,72.329,72.3499,6000,20.3769733895309,20.4190629792917,20.2953195853949,20.3011840682349,21382.959660921,0.0,1.0
2013-07-05,73.7,73.7,72.8613,73.29,7900,20.6800184358087,20.6800184358087,20.4446815095928,20.5649735571291,28154.2302202126,0.0,1.0
2013-07-08,73.97,74.14,73.8175,74.08,31700,20.7557796973781,20.8034812324404,20.7129886144546,20.786645396536,112973.303541866,0.0,1.0
2013-07-09,74.79,74.9,74.1404,74.67,106600,20.9858694547372,21.0167351538951,20.8035934713464,20.9521977829285,379903.916642363,0.0,1.0
2013-07-10,74.839,75.18,74.47,74.77,52000,20.9996187207257,21.0953023881153,20.8960783299141,20.9802575094357,185318.983727982,0.0,1.0
2013-07-11,75.41,75.79,75.308,75.79,103200,21.1598397590818,21.2664667198092,21.1312188380445,21.2664667198092,367786.906167842,0.0,1.0
2013-07-12,75.94,75.94,75.5,75.51,143500,21.30855630957,21.30855630957,21.1850935129383,21.187899485589,511409.118557028,0.0,1.0
2013-07-15,76.13,76.22,75.81,76.19,21700,21.3618697899337,21.3871235437902,21.2720786651107,21.378705625838,77335.0374403311,0.0,1.0
2013-07-16,75.59,76.32,75.436,76.28,36200,21.2103472667948,21.4151832702974,21.1671352879737,21.4039593796945,129010.523287557,0.0,1.0
2013-07-17,75.97,76.03,75.72,76.0,16900,21.3169742275222,21.3338100634265,21.2468249112542,21.3253921454743,60228.6697115942,0.0,1.0
2013-07-18,76.7,76.838,76.04,76.2,45700,21.5218102310248,21.5605326536047,21.3366160360772,21.3815115984887,162866.876084015,0.0,1.0
2013-07-19,76.73,76.76,76.39,76.55,31400,21.5302281489769,21.5386460669291,21.4348250788524,21.479720641264,111904.15555882,0.0,1.0
2013-07-22,76.92,77.0899,76.61,76.68,26800,21.5835416293406,21.6312151046763,21.4965564771683,21.5161982857233,95510.553152114,0.0,1.0
2013-07-23,77.14,77.3,76.99,77.28,24700,21.6452730276565,21.690168590068,21.6031834378956,21.6845566447665,88026.5172707914,0.0,1.0
2013-07-24,76.58,77.57,76.515,77.33,41300,21.4881385592161,21.7659298516374,21.4698997369864,21.6985865080201,147186.03899934,0.0,1.0
2013-07-25,77.03,77.04,76.44,76.51,30800,21.6144073284985,21.6172133011493,21.448854942106,21.4684967506611,109765.859592728,0.0,1.0
2013-07-26,76.76,76.78,76.3,76.78,21800,21.5386460669291,21.5442580122305,21.4095713249959,21.5442580122305,77691.4201013464,0.0,1.0
2013-07-29,76.36,76.77,76.181,76.52,19700,21.4264071609003,21.5414520395798,21.3761802504524,21.4713027233118,70207.384220024,0.0,1.0
2013-07-30,76.85,76.868,76.52,76.79,23300,21.5638998207856,21.5689505715569,21.4713027233118,21.5470639848812,83037.1600165765,0.0,1.0
2013-07-31,77.31,77.76,76.94,77.12,12800,21.6929745627187,21.8192433320011,21.589153574642,21.639661082355,45616.9806099649,0.0,1.0
2013-08-01,78.73,78.825,77.89,77.89,24700,22.091422679121,22.1180794193028,21.8557209764605,21.8557209764605,88026.5172707915,0.0,1.0
2013-08-02,78.57,78.6,78.04,78.38,22200,22.0465271167095,22.0549450346616,21.8978105662213,21.9932136363458,79116.9507454077,0.0,1.0
2013-08-05,78.56,78.71,78.05,78.39,40800,22.0437211440587,22.0858107338195,21.900616538872,21.9960196089965,145404.125694263,0.0,1.0
2013-08-06,77.69,78.74,77.54,78.74,54600,21.7996015234461,22.0942286517717,21.7575119336853,22.0942286517717,194584.932914381,0.0,1.0
2013-08-07,77.21,77.36,76.91,77.34,33800,21.6649148362115,21.7070044259723,21.5807356566899,21.7013924806709,120457.339423188,0.0,1.0
2013-08-08,77.67,77.93,77.21,77.77,28200,21.7939895781446,21.8669448670634,21.6649148362115,21.8220493046518,100499.910406329,0.0,1.0
2013-08-09,77.84,78.0899,77.64,77.64,19700,21.8416911132069,21.9118123697484,21.7855716601925,21.7855716601925,70207.384220024,0.0,1.0
2013-08-12,78.05,78.13,77.39,77.39,18800,21.900616538872,21.9230643200778,21.7154223439245,21.7154223439245,66999.9402708859,0.0,1.0
2013-08-13,77.98,78.1,77.53,77.83,22700,21.880974730317,21.9146464021256,21.7547059610345,21.8388851405562,80898.8640504844,0.0,1.0
2013-08-14,77.679,78.01,77.65,78.01,14300,21.7965149535303,21.8893926482691,21.7883776328432,21.8893926482691,50962.7205251951,0.0,1.0
2013-08-15,76.35,77.53,76.28,77.53,25200,21.4236011882495,21.7547059610345,21.4039593796945,21.7547059610345,89808.4305758685,0.0,1.0
2013-08-16,76.11,76.58,76.0701,76.192,140800,21.3562578446323,21.4881385592161,21.3450620137559,21.3792668203682,501786.786709613,0.0,1.0
2013-08-19,75.45,76.279,75.45,75.95,107000,21.1710636496847,21.4036787824294,21.1710636496847,21.3113622822207,381329.447286425,0.0,1.0
2013-08-20,76.51,76.6,75.56,75.56,144000,21.4684967506611,21.4937505045176,21.2019293488426,21.2019293488426,513191.031862104,0.0,1.0
2013-08-21,76.0,76.54,75.798,76.25,75700,21.3253921454743,21.4769146686132,21.2687114979298,21.3955414617423,269781.674388621,0.0,1.0
2013-08-22,76.8,77.41,75.605,76.17,49000,21.549869957532,21.7210342892259,21.2145562257709,21.3730936805366,174627.503897521,0.0,1.0
2013-08-23,76.97,77.06,76.47,77.06,71400,21.5975714925942,21.6228252464507,21.4572728600582,21.6228252464507,254457.21996496,0.0,1.0
2013-08-26,76.85,77.3412,76.74,77.03,15300,21.5638998207856,21.7017291973889,21.5330341216276,21.6144073284985,54526.5471353485,0.0,1.0
2013-08-27,75.0,76.1275,75.0,76.04,30000,21.0447948804023,21.361168296771,21.0447948804023,21.3366160360772,106914.798304605,0.0,1.0
2013-08-28,75.279,75.4999,74.96,75.09,16000,21.1230815173574,21.1850654532118,21.0335709897994,21.0700486342588,57021.2257624561,0.0,1.0
2013-08-29,75.6699,75.98,75.19,75.19,31600,21.2327669882741,21.3197802001729,21.098108360766,21.098108360766,112616.920880851,0.0,1.0
2013-08-30,74.43,75.79,74.43,75.79,34100,20.8848544393113,21.2664667198092,20.8848544393113,21.2664667198092,121526.487406234,0.0,1.0
2013-09-03,74.99,76.12,74.3912,75.5,70600,21.0419889077516,21.359063817283,20.8739672654265,21.1850935129383,251606.158676837,0.0,1.0
2013-09-04,75.6,75.65,74.77,74.99,15900,21.2131532394455,21.2271831026991,20.9802575094357,21.0419889077516,56664.8431014408,0.0,1.0
2013-09-05,75.97,76.14,75.796,75.86,23900,21.3169742275222,21.3646757625844,21.2681503033996,21.2861085283643,85175.4559826687,0.0,1.0
2013-09-06,75.95,76.36,75.22,76.3,89900,21.3113622822207,21.4264071609003,21.1065262787182,21.4095713249959,320388.012252801,0.0,1.0
2013-09-09,77.12,77.12,76.28,76.28,65500,21.639661082355,21.639661082355,21.4039593796945,21.4039593796945,233430.642965055,0.0,1.0
2013-09-10,77.89,77.89,77.32,77.62,23200,21.8557209764605,21.8557209764605,21.6957805353694,21.779959714891,82680.7773555612,0.0,1.0
2013-09-11,77.93,78.1,77.5808,77.87,15100,21.8669448670634,21.9146464021256,21.7689603021002,21.850109031159,53813.7818133178,0.0,1.0
2013-09-12,77.4,77.98,77.4,77.98,11000,21.7182283165752,21.880974730317,21.7182283165752,21.880974730317,39202.0927116885,0.0,1.0
2013-09-13,77.819,78.44,77.4575,77.86,59000,21.8357985706404,22.0100494722501,21.7343626593168,21.8473030585083,210265.769999056,0.0,1.0
2013-09-16,78.27,79.27,78.17,79.11,20600,21.9623479371878,22.2429452022599,21.9342882106806,22.1980496398484,73414.8281691624,0.0,1.0
2013-09-17,78.8675,78.87,78.3,78.3,23700,22.1300048030684,22.1307062962311,21.97076585514,21.97076585514,84462.690660638,0.0,1.0
2013-09-18,79.49,79.7099,78.386,78.85,30000,22.3046766005757,22.3663799391651,21.9948972199362,22.1250943509296,106914.798304605,0.0,1.0
2013-09-19,79.34,79.57,79.15,79.52,20300,22.2625870108149,22.3271243817815,22.2092735304512,22.3130945185279,72345.6801861162,0.0,1.0
2013-09-20,78.79,79.53,78.78,79.53,9900,22.1082585150253,22.3159004911786,22.1054525423746,22.3159004911786,35281.8834405197,0.0,1.0
2013-09-23,78.44,78.8,78.02,78.8,35400,22.0547430046308,22.155963140807,21.9366528457584,22.155963140807,125903.802162508,0.15928,1.0
2013-09-24,78.66,79.1874,78.26,78.58,12600,22.1165997545163,22.2648872540145,22.0041329365426,22.0941063909215,44813.2177188589,0.0,1.0
2013-09-25,78.91,79.22,78.59,78.8,9000,22.1868915157498,22.2740532996794,22.0969180613709,22.155963140807,32009.4412277564,0.0,1.0
2013-09-26,79.11,79.3,78.8,78.8,19800,22.2431249247366,22.2965466632741,22.155963140807,22.155963140807,70420.7707010641,0.0,1.0
2013-09-27,78.89,78.9883,78.62,78.62,11300,22.1812681748511,22.2089068953681,22.1053530727189,22.1053530727189,40189.6317637386,0.0,1.0
2013-09-30,78.79,78.9799,77.99,78.1,19400,22.1531514703577,22.2065450921907,21.9282178344104,21.9591462093532,68998.1288687194,0.0,1.0
2013-10-01,79.75,79.95,78.64,78.64,22200,22.4230718334944,22.4793052424813,22.1109764136176,22.1109764136176,78956.6216951326,0.0,1.0
2013-10-02,79.6,79.81,79.1183,79.5,17400,22.3808967767543,22.4399418561905,22.2454586112096,22.3527800722609,61884.9197069957,0.0,1.0
2013-10-03,79.04,79.59,78.61,79.56,19300,22.2234432315912,22.378085106305,22.1025414022696,22.369650094957,68642.4684106332,0.0,1.0
2013-10-04,79.67,79.812,79.13,79.18,24100,22.4005784698997,22.4405041902804,22.2487482656353,22.262806617882,85714.1703987699,0.0,1.0
2013-10-07,78.7,79.12,78.68,78.774,70100,22.1278464363136,22.245936595186,22.122223095415,22.1486527976388,249317.981118414,0.0,1.0
2013-10-08,77.54,78.8483,77.54,78.75,24900,21.8016926641901,22.1695435090774,21.8016926641901,22.1419047885603,88559.4540634593,0.0,1.0
2013-10-09,77.38,77.8244,77.0,77.62,24100,21.7567059370006,21.8816565717693,21.6498624599257,21.8241860277848,85714.17039877,0.0,1.0
2013-10-10,79.1104,79.126,78.601,78.67,24500,22.2432373915546,22.2476235974556,22.1000108988652,22.1194114249656,87136.8122311146,0.0,1.0
2013-10-11,80.015,80.015,79.0,79.0,43300,22.497581100402,22.497581100402,22.2121965497939,22.2121965497939,154000.978351317,0.0,1.0
2013-10-14,80.25,80.296,79.38,79.38,8900,22.5636553559615,22.5765890400285,22.3190400268688,22.3190400268688,31653.7807696702,0.0,1.0
2013-10-15,79.55,80.21,79.3408,80.21,16600,22.3668384245076,22.5524086741641,22.3080182787074,22.5524086741641,59039.6360423063,0.0,1.0
2013-10-16,80.49,80.49,79.76,79.76,29500,22.6311354467457,22.6311354467457,22.4258835039438,22.4258835039438,104919.835135424,0.0,1.0
2013-10-17,81.17,81.18,80.29,80.29,32500,22.8223290373009,22.8251407077502,22.5749020377589,22.5749020377589,115589.648878009,0.0,1.0
2013-10-18,81.96,81.97,81.37,81.78,19800,23.0444510027988,23.0472626732481,22.8785624462877,22.9938409347107,70420.770701064,0.0,1.0
2013-10-21,81.97,82.15,81.71,82.15,37000,23.0472626732481,23.0978727413363,22.9741592415653,23.0978727413363,131594.369491888,0.0,1.0
2013-10-22,82.38,82.746,82.13,82.56,44300,23.1625411616711,23.265448300117,23.0922494004376,23.2131512297593,157557.582932179,0.0,1.0
2013-10-23,81.93,82.209,81.4001,81.96,22600,23.0360159914508,23.1144615969874,22.8870255743402,23.0444510027988,80379.2635274771,0.0,1.0
2013-10-24,82.35,82.41,81.92,82.33,55400,23.1541061503231,23.1709761730191,23.0332043210014,23.1484828094244,197035.893779745,0.0,1.0
2013-10-25,82.53,82.65,82.0,82.65,26000,23.2047162184112,23.2384562638033,23.0556976845962,23.2384562638033,92471.7191024075,0.0,1.0
2013-10-28,82.42,82.77,82.35,82.77,31000,23.1737878434685,23.2721963091954,23.1541061503231,23.2721963091954,110254.742006716,0.0,1.0
2013-10-29,82.93,82.93,82.479,82.93,15500,23.3171830363849,23.3171830363849,23.1903766991196,23.3171830363849,55127.3710033582,0.0,1.0
2013-10-30,82.27,83.09,81.9501,83.09,16400,23.1316127867284,23.3621697635743,23.0416674490539,23.3621697635743,58328.3151261338,0.0,1.0
2013-10-31,82.2,82.75,81.95,82.26,15700,23.111931093583,23.2665729682967,23.0416393323495,23.128801116279,55838.6919195306,0.0,1.0
2013-11-01,82.11,82.9946,81.54,82.9946,41800,23.0866260595389,23.3353464274876,22.9263608439265,23.3353464274876,148666.071480024,0.0,1.0
2013-11-04,82.91,82.93,82.25,82.5,36300,23.3115596954862,23.3171830363849,23.1259894458297,23.1962812070632,129104.746285284,0.0,1.0
2013-11-05,82.54,82.929,82.22,82.7,50300,23.2075278888606,23.3169018693399,23.1175544344817,23.25251461605,178897.210417349,0.0,1.0
2013-11-06,82.45,83.15,82.24,83.15,18400,23.1822228548165,23.3790397862704,23.1231777753803,23.3790397862704,65441.5242878575,0.0,1.0
2013-11-07,81.0185,82.73,81.01,82.63,20500,22.7797322299933,23.2609496273981,22.7773423101114,23.2328329229046,72910.3939076675,0.0,1.0
2013-11-08,82.317,82.458,80.28,81.91,27000,23.1448276378403,23.184472191176,22.5720903673095,23.0303926505521,96028.323683269,0.0,1.0
2013-11-11,82.66,82.808,82.3,82.43,18000,23.2412679342527,23.2828806569029,23.1400477980764,23.1765995139178,64018.8824555127,0.0,1.0
2013-11-12,82.67,82.71,82.378,82.43,32800,23.244079604702,23.2553262864994,23.1619788275812,23.1765995139178,116656.630252268,0.0,1.0
2013-11-13,83.53,83.54,82.352,82.38,26800,23.4858832633453,23.4886949337947,23.154668484413,23.1625411616711,95317.002767097,0.0,1.0
2013-11-14,83.91,83.939,83.42,83.55,38600,23.5927267404203,23.6008805847234,23.4549548884026,23.491506604244,137284.936821266,0.0,1.0
2013-11-15,84.12,84.12,83.7084,84.04,14500,23.6517718198565,23.6517718198565,23.5360434641616,23.6292784562617,51570.7664224963,0.0,1.0
2013-11-18,83.65,84.41,83.4872,84.34,14700,23.5196233087374,23.7333102628873,23.4738493138222,23.713628569742,52282.0873386688,0.0,1.0
2013-11-19,83.09,83.86,83.0301,83.65,21100,23.3621697635743,23.5786683881736,23.3453278575828,23.5196233087374,75044.3566561845,0.0,1.0
2013-11-20,83.06,83.51,82.79,83.24,32800,23.3537347522263,23.4802599224467,23.2778196500941,23.4043448203144,116656.630252268,0.0,1.0
2013-11-21,83.98,84.0799,83.23,83.23,25100,23.6124084335657,23.6404970213546,23.4015331498651,23.4015331498651,89270.7749796316,0.0,1.0
2013-11-22,84.4,84.41,83.9,84.05,17300,23.730498592438,23.7333102628873,23.5899150699709,23.6320901267111,61529.2592489095,0.0,1.0
2013-11-25,84.31,84.57,84.09,84.57,26300,23.7051935583939,23.7782969900768,23.6433368085084,23.7782969900768,93538.700476666,0.0,1.0
2013-11-26,84.47,84.598,84.0101,84.12,20600,23.7501802855834,23.7861696673349,23.6208715616182,23.6517718198565,73266.0543657535,0.0,1.0
2013-11-27,84.74,84.744,84.4,84.56,33400,23.8260953877156,23.8272200558953,23.730498592438,23.7754853196275,118790.593000785,0.0,1.0
2013-11-29,84.67,85.42,84.65,84.9,21900,23.8064136945702,24.0172889782708,23.8007903536715,23.8710821149051,77889.6403208739,0.0,1.0
2013-12-02,84.25,85.0599,84.19,84.64,47800,23.6883235356979,23.91604072539,23.6714535130018,23.7979786832222,170005.698965195,0.0,1.0
2013-12-03,83.97,84.314,83.55,84.14,37300,23.6095967631163,23.7063182265737,23.491506604244,23.6573951607551,132661.350866146,0.0,1.0
2013-12-04,83.849,84.26,83.27,83.57,18300,23.5755755506793,23.6911352061472,23.4127798316625,23.4971299451427,65085.8638297714,0.0,1.0
2013-12-05,83.47,83.78,83.41,83.72,31800,23.4690132406493,23.5561750245789,23.4521432179532,23.5393050018828,113100.025671406,0.0,1.0
2013-12-06,84.2601,84.7699,84.1,84.47,17500,23.6911633228517,23.8345022823591,23.6461484789578,23.7501802855834,62240.5801650819,0.0,1.0
2013-12-09,84.448,84.8,84.276,84.4601,40500,23.7439946105948,23.8429654104116,23.6956338788662,23.7473967318385,144042.485524904,0.0,1.0
2013-12-10,84.11,84.76,84.1,84.76,27400,23.6489601494071,23.8317187286143,23.6461484789578,23.8317187286143,97450.9655156139,0.0,1.0
2013-12-11,82.93,84.18,82.8425,84.18,23200,23.3171830363849,23.6686418425525,23.2925809199531,23.6686418425525,82513.2262759942,0.0,1.0
2013-12-12,83.0,83.27,82.6801,82.8,46700,23.3368647295303,23.4127798316625,23.2469193918558,23.2806313205434,166093.433926247,0.0,1.0
2013-12-13,83.26,83.444,82.85,82.88,42200,23.4099681612131,23.461702897481,23.2946896727901,23.3031246841382,150088.713312369,0.0,1.0
2013-12-16,84.03,84.14,83.6825,83.69,21300,23.6264667858124,23.6573951607551,23.5287612376978,23.5308699905348,75755.6775723568,0.0,1.0
2013-12-17,83.908,84.04,83.43,84.04,21200,23.5921644063304,23.6292784562617,23.4577665588519,23.6292784562617,75400.0171142707,0.0,1.0
2013-12-18,84.65,84.75,83.3,84.0,33800,23.8007903536715,23.8289070581649,23.4212148430105,23.6180317744644,120213.23483313,0.0,1.0
2013-12-19,84.36,84.67,84.242,84.67,36300,23.7192519106406,23.8064136945702,23.6860741993384,23.8064136945702,129104.746285284,0.0,1.0
2013-12-20,85.345,85.36,84.3,84.3,24100,23.9962014499007,24.0004189555747,23.7023818879446,23.7023818879446,85714.17039877,0.0,1.0
2013-12-23,86.05,86.269,85.604,85.85,39400,24.1944242165793,24.2559997994198,24.0690237145387,24.1381908075924,140130.220485956,0.0,1.0
2013-12-24,86.1,86.42,85.82,85.82,12900,24.284546689492,24.3748028444355,24.2055725539164,24.2055725539164,45736.4930135014,0.27053,1.0
2013-12-26,86.22,86.52,86.0501,86.52,23800,24.3183927475958,24.4030078928554,24.2704723703305,24.4030078928554,84382.0568776229,0.0,1.0
2013-12-27,86.21,86.95,86.0,86.95,32500,24.3155722427538,24.5242896010607,24.2563416410721,24.5242896010607,115227.598677426,0.0,1.0
2013-12-30,86.22,86.94,86.06,86.18,26100,24.3183927475958,24.5214690962187,24.273264670124,24.3071107282279,92536.6253994099,0.0,1.0
2013-12-31,86.5,87.09,86.35,86.38,31000,24.3973668831714,24.5637766688485,24.3550593105416,24.3635208250676,109909.401815391,0.0,1.0
2014-01-02,85.41,87.17,85.25,86.29,39800,24.089931855395,24.5863407075844,24.0448037779233,24.3381362814897,141109.490072663,0.0,1.0
2014-01-03,85.85,86.029,85.57,85.68,54200,24.2140340684424,24.2645211051139,24.1350599328668,24.1660854861286,192164.1799482,0.0,1.0
2014-01-06,85.28,86.07,85.25,86.07,40900,24.0532652924492,24.276085174966,24.0448037779233,24.276085174966,145009.501104822,0.0,1.0
2014-01-07,85.87,86.17,85.0,85.51,63500,24.2196750781263,24.3042902233859,23.9742911568736,24.1181369038149,225137.000492817,0.0,1.0
2014-01-08,85.93,86.02,85.54,85.84,28900,24.2365981071782,24.2619826507561,24.1265984183408,24.2112135636004,102463.926208542,0.0,1.0
2014-01-09,86.08,86.2,85.642,86.2,36700,24.278905679808,24.3127517379118,24.1553675677291,24.3127517379118,130118.549891124,0.0,1.0
2014-01-10,86.66,86.66,86.05,86.18,39000,24.4424949606432,24.4424949606432,24.2704441652821,24.3071107282279,138273.118412911,0.0,1.0
2014-01-13,85.36,86.56,85.081,86.5,47100,24.0758293311851,24.4142899122233,23.9971372460937,24.3973668831714,166991.381467901,0.0,1.0
2014-01-14,86.26,86.27,85.5,85.65,33500,24.3296747669638,24.3324952718057,24.1153163989729,24.1576239716027,118773.063252116,0.0,1.0
2014-01-15,86.7399,86.749,86.44,86.44,19700,24.4650307943306,24.4675974537368,24.3804438541195,24.3804438541195,69845.6521213937,0.0,1.0
2014-01-16,86.58,86.68,86.3558,86.58,48200,24.4199309219073,24.4481359703271,24.35669520335,24.4199309219073,170891.392500059,0.0,1.0
2014-01-17,86.25,86.572,86.191,86.47,45200,24.3268542621218,24.4176745180337,24.3102132835541,24.3889053686454,160254.998775989,0.0,1.0
2014-01-21,86.62,87.17,86.24,86.72,34000,24.4312129412752,24.5863407075844,24.3240337572798,24.4594179896951,120545.795539461,0.0,1.0
2014-01-22,87.05,87.13,86.657,86.78,106600,24.5524946494806,24.5750586882165,24.4416488091906,24.476341018747,377946.523661957,0.0,1.0
2014-01-23,86.26,86.59,85.9525,86.59,57300,24.3296747669638,24.4227514267493,24.2429442430727,24.4227514267493,203155.120129739,0.0,1.0
2014-01-24,84.17,85.87,84.01,85.87,65200,23.7401892549889,24.2196750781263,23.6950611775171,24.2196750781263,231164.29026979,0.0,1.0
2014-01-27,83.43,84.34,82.95,84.11,37900,23.531471896682,23.7881378373026,23.3960876642667,23.7232662259369,134373.107380752,0.0,1.0
2014-01-28,84.09,84.4,83.35,83.65,25500,23.717625216253,23.8050608663545,23.5089078579461,23.5935230032056,90409.3466545958,0.0,1.0
2014-01-29,83.16,84.03,83.051,83.55,26200,23.4553182659484,23.7007021872011,23.4245747631707,23.5653179547858,92891.1718568787,0.0,1.0
2014-01-30,84.3,84.45,83.7,84.15,72300,23.7768558179347,23.8191633905644,23.6076255274156,23.7345482453049,256337.088750089,0.0,1.0
2014-01-31,83.7399,84.42,83.36,83.8,33000,23.6188793417351,23.8107018760385,23.5117283627881,23.6358305758354,117000.330964771,0.0,1.0
2014-02-03,81.0,83.839,81.0,83.82,59400,22.8460892200796,23.6468305447192,22.8460892200796,23.6414715855194,210600.595736588,0.0,1.0
2014-02-04,81.9,82.06,80.8901,81.28,30400,23.0999346558582,23.14506273333,22.8150918718662,22.9250633556552,107782.123070577,0.0,1.0
2014-02-05,81.58,81.884,80.8701,81.67,30800,23.0096785009147,23.0954218481111,22.8094508621822,23.0350630444926,109200.308900453,0.0,1.0
2014-02-06,82.7,82.78,81.86,81.86,14000,23.325575043217,23.3481390819529,23.0886526364903,23.0886526364903,49636.5040456606,0.0,1.0
2014-02-07,83.56,83.57,82.8701,83.16,22800,23.5681384596278,23.5709589644697,23.3735518305792,23.4553182659484,80836.5923029327,0.0,1.0
2014-02-10,83.59,83.62,83.09,83.57,37300,23.5765999741537,23.5850614886797,23.4355747320545,23.5709589644697,132245.828635938,0.0,1.0
2014-02-11,84.29,84.48,83.6824,83.72,24600,23.7740353130927,23.8276249050904,23.6026614388937,23.6132665370995,87218.4285373748,0.0,1.0
2014-02-12,84.72,84.88,84.48,84.5,31100,23.895317021298,23.9404450987698,23.8276249050904,23.8332659147744,110263.94827286,0.0,1.0
2014-02-13,85.56,85.64,84.24,84.24,20600,24.1322394280248,24.1548034667607,23.7599327888828,23.7599327888828,73036.5702386147,0.0,1.0
2014-02-14,85.92,85.92,85.25,85.25,18800,24.2337776023363,24.2337776023363,24.0448037779233,24.0448037779233,66654.7340041725,0.0,1.0
2014-02-18,86.37,86.4,85.8,86.12,28400,24.3607003202256,24.3691618347515,24.1999315442324,24.290187699176,100691.193921197,0.0,1.0
2014-02-19,85.71,86.63,85.65,86.04,31400,24.1745470006546,24.4340334461172,24.1576239716027,24.2676236604401,111327.587645267,0.0,1.0
2014-02-20,86.38,86.38,85.6,85.92,20000,24.3635208250676,24.3635208250676,24.1435214473927,24.2337776023363,70909.2914938006,0.0,1.0
2014-02-21,86.58,86.8299,86.45,86.599,23200,24.4199309219073,24.4904153379085,24.3832643589615,24.425289881107,82254.7781328087,0.0,1.0
2014-02-24,87.18,87.64,86.57,86.57,27700,24.5891612124264,24.7189044351577,24.4171104170653,24.4171104170653,98209.3687189139,0.0,1.0
2014-02-25,87.13,87.448,86.828,87.2,24500,24.5750586882165,24.6647507421916,24.4898794419885,24.5948022221104,86863.8820799057,0.0,1.0
2014-02-26,87.61,87.9814,87.0,87.2,29200,24.7104429206317,24.8151964704631,24.5383921252707,24.5948022221104,103527.565580949,0.0,1.0
2014-02-27,87.88,87.99,87.29,87.48,20800,24.7865965513653,24.8176221046272,24.6201867656882,24.6737763576859,73745.6631535528,0.0,1.0
2014-02-28,88.21,88.638,87.92,87.92,85700,24.8796732111508,25.0003908183878,24.7978785707333,24.7978785707333,303846.314050937,0.0,1.0
2014-03-03,87.665,88.85,87.0,88.85,31100,24.7259556972627,25.0601855210379,24.5383921252707,25.0601855210379,110263.94827286,0.0,1.0
2014-03-04,89.35,89.4389,88.69,89.11,36700,25.2012107631372,25.2262850511824,25.0150574435661,25.1335186469295,130118.549891124,0.0,1.0
2014-03-05,89.27,89.38,89.06,89.38,25500,25.1786467244013,25.2096722776631,25.1194161227196,25.2096722776631,90409.3466545958,0.0,1.0
2014-03-06,89.4126,89.65,89.3425,89.4,21200,25.218867123448,25.2858259083967,25.1990953845057,25.2153132873471,75163.8489834287,0.0,1.0
2014-03-07,89.68,89.939,89.3042,89.86,19300,25.2942874229227,25.3673384983301,25.1882928509609,25.3450565100784,68427.4662915176,0.0,1.0
2014-03-10,89.36,89.65,88.8035,89.65,43300,25.2040312679791,25.2858259083967,25.0470701735227,25.2858259083967,153518.616084079,0.0,1.0
2014-03-11,88.58,89.83,88.39,89.75,63300,24.9840318903043,25.3365949955524,24.9304422983066,25.3140309568166,224427.907577879,0.0,1.0
2014-03-12,88.642,88.67,87.904,87.97,12400,25.0015190203246,25.0094164338822,24.7933657629861,24.8119810949432,43963.7607261564,0.0,1.0
2014-03-13,87.716,88.91,87.3709,88.91,32400,24.7403402719568,25.0771085500898,24.6430046498599,25.0771085500898,114873.052219957,0.0,1.0
2014-03-14,87.874,88.308,87.56,87.56,22600,24.7849042484601,24.9073141586023,24.6963403964218,24.6963403964218,80127.4993879949,0.0,1.0
2014-03-17,88.5005,88.999,88.3101,88.43,14800,24.9616088768105,25.1022110431835,24.9079064646191,24.9417243176745,52472.8757054126,0.0,1.0
2014-03-18,89.42,89.58,88.72,88.72,49800,25.2209542970311,25.2660823745028,25.0235189580921,25.0235189580921,176564.135819563,0.0,1.0
2014-03-19,89.03,89.5598,88.75,89.48,27000,25.1109546081936,25.260384954722,25.031980472618,25.237877326083,95727.543516631,0.0,1.0
2014-03-20,89.248,89.4199,88.794,88.89,27800,25.1724416137489,25.2209260919826,25.0443906939228,25.0714675404058,98563.915176383,0.0,1.0
2014-03-21,88.92,90.17,88.92,89.62,50300,25.0799290549318,25.4324921601799,25.0799290549318,25.2773643938708,178336.868106909,0.0,1.0
2014-03-24,88.46,89.39,87.81,89.25,29200,25.0029320932504,25.2657935769349,24.819211701428,25.2262230310039,103309.163515958,0.18701,1.0
2014-03-25,88.47,89.276,88.1,88.94,23500,25.0057585608169,25.2335718466768,24.9011792608565,25.1386025364424,83142.6487200347,0.0,1.0
2014-03-26,87.5,88.9369,87.47,88.9369,20000,24.7315912068665,25.1377263314968,24.723111804167,25.1377263314968,70759.7010383274,0.0,1.0
2014-03-27,87.04,87.57,86.74,87.51,20800,24.6015736988076,24.751376479832,24.5167796718126,24.734417674433,73590.0890798603,0.0,1.0
2014-03-28,87.4,88.1232,87.14,87.14,28700,24.7033265312015,24.9077366656108,24.6298383744726,24.6298383744726,101540.17099,0.0,1.0
2014-03-31,88.855,88.87,87.71,88.07,17800,25.1145775621272,25.1188172634769,24.790947025763,24.892699858157,62976.1339241112,0.0,1.0
2014-04-01,89.79,89.79,89.0235,89.17,37200,25.3788522795948,25.3788522795948,25.1622035406227,25.2036112904719,131613.043931289,0.0,1.0
2014-04-02,90.23,90.23,89.81,90.0,28600,25.5032168525208,25.5032168525208,25.3845052147278,25.4382080984913,101186.372484808,0.0,1.0
2014-04-03,90.0,90.44,89.558,90.44,21800,25.4382080984913,25.5625726714173,25.313278232052,25.5625726714173,77128.0741317767,0.0,1.0
2014-04-04,88.56,90.62,88.1801,90.62,33700,25.0311967689154,25.6134490876142,24.9238192660641,25.6134490876142,119230.096249582,0.0,1.0
2014-04-07,87.17,88.49,86.7101,88.46,26300,24.6383177771721,25.0114114959499,24.5083285337888,25.0029320932504,93049.0068654003,0.0,1.0
2014-04-08,87.71,87.79,86.756,87.17,24400,24.790947025763,24.813558766295,24.521302019919,24.6383177771721,86326.8352667593,0.0,1.0
2014-04-09,88.62,88.6399,87.64,88.04,23500,25.0481555743144,25.0537802447718,24.7711617527975,24.8842204554575,83142.6487200347,0.0,1.0
2014-04-10,86.79,88.6748,86.37,88.67,41900,24.5309120096451,25.0636446165788,24.4122003718521,25.0622879121469,148241.573675296,0.0,1.0
2014-04-11,85.63,86.6,84.36,86.04,97100,24.2030417719312,24.4772091258816,23.8440803909858,24.3189269421577,343538.348541079,0.0,1.0
2014-04-14,85.993,86.36,85.2909,86.0,19300,24.3056425445951,24.4093739042856,24.1071962567512,24.3076210718917,68283.1115019859,0.0,1.0
2014-04-15,86.6,86.6424,85.2279,86.19,17500,24.4772091258816,24.4891933483636,24.0893895110823,24.3613239556552,61914.7384085364,0.0,1.0
2014-04-16,87.57,87.58,86.82,87.28,24600,24.751376479832,24.7542029473985,24.5393914123446,24.6694089204036,87034.4322771427,0.0,1.0
2014-04-17,87.81,88.016,87.43,87.43,26700,24.819211701428,24.8774369332979,24.711805933901,24.711805933901,94464.200886167,0.0,1.0
2014-04-21,87.92,88.0675,87.63,87.955,16700,24.8503028446595,24.8919932412654,24.768335285231,24.8601954811422,59084.3503670033,0.0,1.0
2014-04-22,88.69,88.87,88.12,88.12,33000,25.0679408472799,25.1188172634769,24.9068321959895,24.9068321959895,116753.50671324,0.0,1.0
2014-04-23,88.34,89.2375,88.34,88.69,33800,24.9690144824525,25.2226899465457,24.9690144824525,25.0679408472799,119583.894754773,0.0,1.0
2014-04-24,88.296,89.0,87.7613,88.92,17100,24.9565780251599,25.1555613418414,24.8054468043792,25.1329496013094,60499.5443877697,0.0,1.0
2014-04-25,87.366,88.1,87.19,88.1,16100,24.6937165414754,24.9011792608565,24.6439707123051,24.9011792608565,56961.5593358536,0.0,1.0
2014-04-28,87.06,87.86,85.97,87.64,18200,24.6072266339406,24.8333440392605,24.2991416691922,24.7711617527975,64391.3279448778,0.0,1.0
2014-04-29,87.29,87.58,87.1408,87.4,32800,24.6722353879701,24.7542029473985,24.6300644918779,24.7033265312015,116045.909702857,0.0,1.0
2014-04-30,87.68,87.7275,86.82,87.1,52600,24.7824676230635,24.7958933440044,24.5393914123446,24.6185325042066,186098.013730801,0.0,1.0
2014-05-01,87.845,88.29,87.22,87.68,30400,24.8291043379108,24.95488214462,24.6524501150046,24.7824676230635,107554.745578257,0.0,1.0
2014-05-02,88.13,88.825,87.8,87.88,25300,24.909658663556,25.1060981594277,24.8163852338615,24.8389969743935,89511.0218134839,0.0,1.0
2014-05-05,87.92,88.1,87.115,87.63,19600,24.8503028446595,24.9011792608565,24.6227722055563,24.768335285231,69344.5070175607,0.0,1.0
2014-05-06,87.136,87.9,87.0675,87.9,20200,24.628707787446,24.8446499095265,24.6093464846155,24.8446499095265,71467.2980487105,0.0,1.0
2014-05-07,87.54,87.54,86.35,87.4,18500,24.7428970771325,24.7428970771325,24.4065474367191,24.7033265312015,65452.7234604528,0.0,1.0
2014-05-08,87.04,88.3475,87.01,87.33,16400,24.6015736988076,24.9711343331273,24.5930942961081,24.6835412582361,58022.9548514283,0.0,1.0
2014-05-09,87.26,87.27,86.65,87.14,14500,24.6637559852706,24.6665824528371,24.4913414637141,24.6298383744726,51300.7832527872,0.0,1.0
2014-05-12,88.84,88.884,87.75,87.77,35200,25.1103378607774,25.12277431807,24.802252896029,24.807905831162,124537.073827456,0.0,1.0
2014-05-13,88.38,88.99,88.3001,88.9,25200,24.9803203527184,25.1527348742749,24.9577368768621,25.1272966661764,89157.2233082926,0.0,1.0
2014-05-14,87.43,88.29,87.22,88.29,19200,24.711805933901,24.95488214462,24.6524501150046,24.95488214462,67929.3129967943,0.0,1.0
2014-05-15,86.582,87.16,85.7,87.07,18800,24.4721214842619,24.6354913096056,24.2228270448967,24.6100531015071,66514.1189760277,0.0,1.0
2014-05-16,86.999,87.02,86.2637,86.6,13000,24.5899851817849,24.5959207636746,24.3821550216203,24.4772091258816,45993.8056749128,0.0,1.0
2014-05-19,87.66,87.81,86.9,86.9,16600,24.7768146879305,24.819211701428,24.5620031528766,24.5620031528766,58730.5518618117,0.0,1.0
2014-05-20,86.725,87.49,86.4135,87.38,21800,24.5125399704629,24.7287647393,24.4244955057664,24.6976735960685,77128.0741317766,0.0,1.0
2014-05-21,87.12,87.31,86.41,87.13,44400,24.6241854393396,24.6778883231031,24.4235062421181,24.6270119069061,157086.536305086,0.0,1.0
2014-05-22,87.62,87.837,87.07,87.38,11700,24.7655088176645,24.8268431638576,24.6100531015071,24.6976735960685,41394.4251074215,0.0,1.0
2014-05-23,88.1524,88.2,87.5842,87.72,28400,24.9159899509049,24.9294439365215,24.7553900637765,24.7937734933295,100478.775474425,0.0,1.0
2014-05-27,88.93,89.15,88.65,88.66,13700,25.1357760688759,25.1979583553389,25.0566349770139,25.0594614445804,48470.3952112542,0.0,1.0
2014-05-28,88.65,88.95,88.3921,88.88,18000,25.0566349770139,25.1414290040089,24.9837403784739,25.1216437310434,63683.7309344946,0.0,1.0
2014-05-29,89.05,89.05,88.49,88.83,16800,25.1696936796739,25.1696936796739,25.0114114959499,25.1075113932109,59438.1488721949,0.0,1.0
2014-05-30,88.96,89.162,88.6414,88.96,24700,25.1442554715754,25.2013501164187,25.0542042149067,25.1442554715754,87388.2307823342,0.0,1.0
2014-06-02,89.25,89.31,88.55,88.95,13900,25.2262230310039,25.2431818364029,25.0283703013489,25.1414290040089,49177.9922216374,0.0,1.0
2014-06-03,89.14,89.36,88.7801,89.09,24200,25.1951318877724,25.2573141742354,25.0934073200541,25.1809995499399,85619.2382563759,0.0,1.0
2014-06-04,89.77,89.79,89.1,89.25,17400,25.3731993444618,25.3788522795948,25.1838260175064,25.2262230310039,61560.9399033448,0.0,1.0
2014-06-05,90.5601,90.755,89.59,89.85,30900,25.5965185468909,25.651606399762,25.3223229282648,25.3958110849938,109323.738104216,0.0,1.0
2014-06-06,91.43,91.499,91.14,91.14,15600,25.8423929605007,25.8618955867095,25.7604254010722,25.7604254010722,55192.5668098952,0.0,1.0
2014-06-09,91.71,92.059,91.38,91.53,32600,25.9215340523626,26.0201777704334,25.8282606226682,25.8706576361656,115338.312692474,0.0,1.0
2014-06-10,91.41,91.59,91.1875,91.48,29100,25.8367400253677,25.8876164415646,25.7738511220131,25.8565252983331,102955.365010766,0.0,1.0
2014-06-11,91.1,91.35,90.796,91.26,19000,25.7491195308062,25.8197812199687,25.6631949167846,25.7943430118702,67221.7159864109,0.0,1.0
2014-06-12,90.27,92.0,90.23,91.25,22400,25.5145227227868,26.0035016117911,25.5032168525208,25.7915165443037,79250.8651629264,0.0,1.0
2014-06-13,90.5299,90.79,90.1573,90.65,18200,25.5879826148401,25.6614990362447,25.4826684333123,25.6219284903137,64391.3279448778,0.0,1.0
2014-06-16,90.58,90.8,90.328,90.61,27500,25.6021432173482,25.6643255038112,25.5309162346725,25.6106226200477,97294.5889277002,0.0,1.0
2014-06-17,91.36,91.72,90.59,90.59,33300,25.8226076875352,25.9243605199291,25.6049696849147,25.6049696849147,117814.902228815,0.0,1.0
2014-06-18,91.92,91.949,91.22,91.46,10200,25.9808898712591,25.989086627202,25.7830371416042,25.8508723632001,36087.4475295469,0.0,1.0
2014-06-19,92.0299,92.21,91.72,92.15,19000,26.0119527498149,26.0628574306876,25.9243605199291,26.0458986252886,67221.715986411,0.0,1.0
2014-06-20,92.1,92.45,92.06,92.25,31200,26.0317662874561,26.1306926522836,26.0204604171901,26.0741633009536,110385.133619791,0.0,1.0
2014-06-23,92.06,92.37,91.887,92.24,10700,26.0871311341487,26.1749761336228,26.0381079570228,26.1381379080369,37759.6905897619,0.23588,1.0
2014-06-24,91.3,92.53,91.3,91.8599,33200,25.8717691999541,26.2203154881901,25.8717691999541,26.030428603843,117160.909119635,0.0,1.0
2014-06-25,91.869,91.87,91.13,91.13,16100,26.033007279634,26.0332906506,25.8235961357264,25.8235961357264,56815.9830369315,0.0,1.0
2014-06-26,91.75,92.0,91.25,92.0,17400,25.9992861346746,26.0701288761859,25.8576006516518,26.0701288761859,61403.6089964353,0.0,1.0
2014-06-27,92.15,92.2169,91.48,91.48,18500,26.1126345210928,26.1315920387212,25.9227759738423,25.9227759738423,65285.4463467846,0.0,1.0
2014-06-30,92.45,92.49,91.92,92.26,25700,26.1976458109064,26.2089806495482,26.0474591989023,26.1438053273578,90693.8362763442,0.0,1.0
2014-07-01,93.25,93.589,92.73,92.73,25700,26.4243425837428,26.5204053412322,26.2769896813992,26.2769896813992,90693.8362763442,0.0,1.0
2014-07-02,92.739,93.31,92.71,93.25,16100,26.2795400200936,26.4413448417056,26.2713222620782,26.4243425837428,56815.9830369315,0.0,1.0
2014-07-03,93.31,93.31,93.089,93.13,14500,26.4413448417056,26.4413448417056,26.3787198582095,26.3903380678174,51169.674163696,0.0,1.0
2014-07-07,92.41,93.31,92.4039,93.31,171300,26.1863109722646,26.4413448417056,26.1845824093717,26.4413448417056,604507.943740769,0.0,1.0
2014-07-08,91.7,92.5,91.475,92.44,15800,25.9851175863723,26.2118143592087,25.9213591190121,26.194812101246,55757.3001231999,0.0,1.0
2014-07-09,91.81,92.16,91.649,92.14,13000,26.0162883926373,26.1154682307532,25.970665667104,26.1098008114323,45876.2595950379,0.0,1.0
2014-07-10,91.22,91.5369,90.26,90.75,35000,25.8490995226705,25.9388997818103,25.5770633952668,25.7159151686291,123513.006602025,0.0,1.0
2014-07-11,91.14,91.2438,90.74,91.23,14200,25.8264298453868,25.8558437516623,25.7130814589686,25.8519332323309,50110.9912499645,0.0,1.0
2014-07-14,91.47,91.76,91.38,91.44,23000,25.9199422641818,26.002119844335,25.8944388772377,25.9114411352005,81165.6900527595,0.0,1.0
2014-07-15,91.18,91.799,90.8,91.49,17200,25.8377646840286,26.0131713120108,25.7300837169313,25.9256096835027,60697.820387281,0.0,1.0
2014-07-16,91.199,91.75,90.8501,91.75,18600,25.8431487323835,25.9992861346746,25.7442806023302,25.9992861346746,65638.3406513619,0.0,1.0
2014-07-17,90.05,91.25,89.928,90.87,28000,25.5175554923972,25.8576006516518,25.4829842345397,25.7499196845545,98810.4052816202,0.0,1.0
2014-07-18,91.21,91.25,90.32,90.35,17500,25.84626581301,25.8576006516518,25.5940656532295,25.6025667822109,61756.5033010125,0.0,1.0
2014-07-21,90.87,90.96,90.5,90.93,20300,25.7499196845545,25.7754230714986,25.6450724271177,25.7669219425173,71637.5438291747,0.0,1.0
2014-07-22,91.42,91.65,91.28,91.33,33800,25.9057737158796,25.97094903807,25.8661017806332,25.8802703289355,119278.274947098,0.0,1.0
2014-07-23,91.44,91.5682,91.15,91.42,17800,25.9114411352005,25.9477692930475,25.8292635550473,25.9057737158796,62815.1862147441,0.0,1.0
2014-07-24,91.32,91.669,91.219,91.43,16500,25.877436619275,25.9763330864249,25.8488161517044,25.90860742554,58227.5602552404,0.0,1.0
2014-07-25,90.72,91.1,90.65,91.1,21500,25.7074140396477,25.815095006745,25.6875780720245,25.815095006745,75872.2754841012,0.0,1.0
2014-07-28,90.42,90.67,89.97,90.67,25100,25.6224027498341,25.6932454913454,25.4948858151136,25.6932454913454,88576.4704488807,0.0,1.0
2014-07-29,90.02,90.799,89.99,90.47,26600,25.5090543634159,25.7298003459653,25.5005532344345,25.6365712981363,93869.8850175389,0.0,1.0
2014-07-30,89.96,90.28,89.48,90.28,25200,25.4920521054531,25.5827308145877,25.3560340417513,25.5827308145877,88929.3647534582,0.0,1.0
2014-07-31,88.04,89.34,88.0,89.34,52900,24.9479798506458,25.3163621065049,24.9366450120039,25.3163621065049,186681.087121346,0.0,1.0
2014-08-01,87.82,88.65,87.1504,87.96,34600,24.8856382381158,25.1208361399335,24.6958930392517,24.9253101733621,122101.429383716,0.0,1.0
2014-08-04,88.302,88.519,87.33,88.09,49000,25.0222230437497,25.0837145433816,24.7467864647535,24.962148398948,172918.209242835,0.0,1.0
2014-08-05,87.87,88.61,87.65,88.14,37300,24.899806786418,25.1095013012917,24.837465173888,24.9763169472503,131629.575607301,0.0,1.0
2014-08-06,88.0,88.416,87.36,87.45,27900,24.9366450120039,25.0545273338789,24.7552875937348,24.7807909806789,98457.5109770431,0.0,1.0
2014-08-07,87.7399,88.53,87.5,88.45,32000,24.8629402237355,25.0868316240081,24.7949595289812,25.0641619467244,112926.177464709,0.0,1.0
2014-08-08,88.68,88.69,87.58,87.72,43800,25.1293372689149,25.1321709785753,24.8176292062648,24.8573011415112,154567.70540482,0.0,1.0
2014-08-11,89.21,89.7,89.01,89.24,27100,25.279523880919,25.4183756542813,25.2228496877099,25.2880250099004,95634.3565404251,0.0,1.0
2014-08-12,89.01,89.289,88.588,89.02,27700,25.2228496877099,25.3019101872366,25.1032671400387,25.2256833973704,97751.7223678885,0.0,1.0
2014-08-13,89.5,89.62,88.96,89.34,25100,25.3617014610722,25.3957059769977,25.2086811394076,25.3163621065049,88576.4704488808,0.0,1.0
2014-08-14,89.87,90.04,89.51,89.76,32600,25.466548718509,25.5147217827368,25.3645351707327,25.435377912244,115043.543292172,0.0,1.0
2014-08-15,89.93,90.42,89.1801,90.41,34300,25.4835509764718,25.6224027498341,25.2710510890342,25.6195690401736,121042.746469984,0.0,1.0
2014-08-18,91.01,91.01,90.26,90.62,23300,25.7895916198009,25.7895916198009,25.5770633952668,25.6790769430432,82224.372966491,0.0,1.0
2014-08-19,91.459,91.52,91.25,91.25,18300,25.9168251835553,25.9341108124841,25.8576006516518,25.8576006516518,64579.6577376303,0.0,1.0
2014-08-20,91.65,91.65,91.07,91.5,23700,25.97094903807,25.97094903807,25.8065938777636,25.9284433931632,83635.9501847999,0.0,1.0
2014-08-21,91.8,91.884,91.34,91.73,18600,26.0134546829768,26.0372578441247,25.8831040385959,25.9936187153537,65638.340651362,0.0,1.0
2014-08-22,91.82,91.95,91.53,91.88,22800,26.0191221022978,26.0559603278837,25.9369445221446,26.0361243602605,80459.9014436048,0.0,1.0
2014-08-25,92.15,92.38,91.8395,92.27,30000,26.1126345210928,26.1778098432832,26.0246478361356,26.1466390370182,105868.291373164,0.0,1.0
2014-08-26,92.33,92.4994,92.11,92.43,29500,26.163641294981,26.2116443366291,26.101299682451,26.1919783915855,104103.819850278,0.0,1.0
2014-08-27,92.16,92.99,92.0921,92.63,33700,26.1154682307532,26.350666132571,26.0962273421587,26.2486525847946,118925.380642521,0.0,1.0
2014-08-28,91.88,92.1099,91.6342,91.94,25600,26.0361243602605,26.1012713453543,25.9664717768065,26.0531266182232,90340.9419717669,0.0,1.0
2014-08-29,92.4,92.41,91.86,92.33,44800,26.1834772626041,26.1863109722646,26.0304569409396,26.163641294981,158096.648450592,0.0,1.0
2014-09-02,92.74,93.16,92.3176,92.6,49200,26.2798233910596,26.3988391967987,26.160127495002,26.2401514558132,173623.99785199,0.0,1.0
2014-09-03,92.4,93.21,92.31,93.18,45800,26.1834772626041,26.413007745101,26.1579738756601,26.4045066161196,161625.591496365,0.0,1.0
2014-09-04,91.91,92.89,91.88,92.64,17400,26.0446254892418,26.3223290359664,26.0361243602605,26.2514862944551,61403.6089964355,0.0,1.0
2014-09-05,92.2799,92.41,91.6494,92.11,13000,26.1494444095821,26.1863109722646,25.9707790154904,26.101299682451,45876.2595950379,0.0,1.0
2014-09-08,92.25,92.5801,91.8501,92.34,58800,26.1409716176973,26.2345123735889,26.0276515683757,26.1664750046414,207501.851091402,0.0,1.0
2014-09-09,91.52,92.15,91.358,92.15,51900,25.9341108124841,26.1126345210928,25.8882047159847,26.1126345210928,183152.144075574,0.0,1.0
2014-09-10,91.72,91.72,91.0115,91.37,21300,25.9907850056932,25.9907850056932,25.79001667625,25.8916051675773,75166.4868749467,0.0,1.0
2014-09-11,92.21,92.21,91.28,91.28,21300,26.1296367790555,26.1296367790555,25.8661017806332,25.8661017806332,75166.4868749467,0.0,1.0
2014-09-12,91.39,92.2,91.111,92.2,20500,25.8972725868982,26.126803069395,25.8182120873715,26.126803069395,72343.332438329,0.0,1.0
2014-09-15,90.98,91.54,90.77,91.54,227300,25.7810904908195,25.939778231805,25.72158258795,25.939778231805,802128.75430401,0.0,1.0
2014-09-16,91.27,91.4999,90.56,90.64,29400,25.8632680709727,25.9284150560666,25.6620746850804,25.6847443623641,103750.925545701,0.0,1.0
2014-09-17,91.36,92.01,91.206,91.3,25800,25.8887714579168,26.0729625858464,25.8451323291458,25.8717691999541,91046.7305809215,0.0,1.0
2014-09-18,91.68,91.81,91.45,91.5,34500,25.9794501670514,26.0162883926373,25.9142748448609,25.9284433931632,121748.535079139,0.0,1.0
2014-09-19,90.93,92.1,90.9201,92.1,31600,25.7669219425173,26.0984659727905,25.7641165699534,26.0984659727905,111514.6002464,0.0,1.0
2014-09-22,89.49,90.55,89.429,90.55,52211,25.4385488333541,25.7398658717199,25.4212088905802,25.7398658717199,183672.520811162,0.28119,1.0
2014-09-23,88.69,89.52,88.69,89.1,43600,25.211139747795,25.4470766740625,25.211139747795,25.327686904144,153379.975625188,0.0,1.0
2014-09-24,89.08,89.2365,88.32,88.6,47779,25.322001677005,25.3664885793675,25.1059630457239,25.1855562256696,168081.235215501,0.0,1.0
2014-09-25,88.0,88.94,87.82,88.94,37618,25.0149994115003,25.2822050870322,24.9638323672495,25.2822050870322,132335.961538264,0.0,1.0
2014-09-26,88.58,88.68,88.0703,88.24,60780,25.1798709985306,25.2082971342255,25.0349829848938,25.083222137168,213817.314644471,0.0,1.0
2014-09-29,88.27,88.49,87.89,87.89,47409,25.0917499778765,25.1542874764052,24.9837306622359,24.9837306622359,166779.616156296,0.0,1.0
2014-09-30,87.53,88.46,87.53,88.46,30601,24.8813965737343,25.1457596356967,24.8813965737343,25.1457596356967,107650.931974917,0.0,1.0
2014-10-01,86.35,87.48,86.07,87.48,122486,24.5459681725346,24.8671835058869,24.4663749925889,24.8671835058869,430892.194826302,0.0,1.0
2014-10-02,86.73,86.9199,85.51,86.23,44858,24.6539874881752,24.7079687198598,24.3071886326976,24.5118568097008,157805.480426483,0.0,1.0
2014-10-03,87.43,87.5899,86.95,87.11,95608,24.8529704380394,24.8984238290155,24.716524986704,24.7620068038158,336338.364898463,0.0,1.0
2014-10-06,87.02,87.8218,86.8001,87.77,42633,24.7364232816904,24.964344037692,24.6739142092973,24.949619299402,149978.17662451,0.0,1.0
2014-10-07,85.52,86.74,85.52,86.63,61157,24.3100312462671,24.6568301017447,24.3100312462671,24.6255613524803,215143.558929119,0.0,1.0
2014-10-08,86.81,86.84,84.841,85.61,58990,24.6767283967311,24.6852562374396,24.1170177848988,24.3356147683925,207520.2927094,0.0,1.0
2014-10-09,84.75,86.59,84.75,86.58,119491,24.0911500014164,24.6141908982024,24.0911500014164,24.6113482846329,420356.116225444,0.0,1.0
2014-10-10,83.53,84.9775,83.53,84.72,92413,23.7443511459388,24.1558194601223,23.7443511459388,24.082622160708,325098.708427764,0.0,1.0
2014-10-13,82.52,83.928,82.35,83.66,178115,23.4572471754205,23.8574871660045,23.4089227447392,23.7813051223422,626588.861433035,0.0,1.0
2014-10-14,83.25,84.2066,82.84,82.84,48140,23.6647579659931,23.9366823800504,23.5482108096441,23.5482108096441,169351.193270563,0.0,1.0
2014-10-15,83.03,83.64,81.289,82.03,175062,23.6022204674644,23.7756198952032,23.1073214450164,23.3179591105155,615848.745249923,0.0,1.0
2014-10-16,83.97,84.228,81.8,82.0,82196,23.8694261429963,23.9427655730891,23.2525789984173,23.3094312698071,289156.432946972,0.0,1.0
2014-10-17,84.62,85.11,84.2301,84.9,40437,24.0541960250131,24.193484089918,23.9433625219387,24.1337892049588,142252.891613663,0.0,1.0
2014-10-20,85.43,85.43,84.29,84.29,56172,24.2844477241417,24.2844477241417,23.96038977722,23.96038977722,197606.88052335,0.0,1.0
2014-10-21,87.5,87.57,86.0,86.0,105393,24.8728687330258,24.8927670280122,24.4464766976025,24.4464766976025,370760.9121804,0.0,1.0
2014-10-22,86.62,88.01,86.62,87.8,27342,24.6227187389108,25.0178420250698,24.6227187389108,24.9581471401105,96186.1305858691,0.0,1.0
2014-10-23,87.78,88.33,87.19,87.58,26838,24.9524619129715,25.1088056592934,24.7847477123717,24.8956096415817,94413.1143538714,0.0,1.0
2014-10-24,88.15,88.17,87.464,87.95,34141,25.0576386150426,25.0633238421816,24.8626353241757,25.0007863436528,120104.26027109,0.0,1.0
2014-10-27,88.03,88.48,87.25,87.9,47244,25.0235272522087,25.1514448628357,24.8018033937886,24.9865732758054,166199.164413679,0.0,1.0
2014-10-28,89.77,89.77,88.23,88.48,32355,25.5181420132998,25.5181420132998,25.0803795235985,25.1514448628357,113821.309893416,0.0,1.0
2014-10-29,89.48,90.18,88.95,89.97,37248,25.4357062197846,25.6346891696488,25.2850477006017,25.5749942846895,131034.34247906,0.0,1.0
2014-10-30,89.7861,90.424,89.2101,89.41,24795,25.5227186211466,25.7040489407443,25.3589840795441,25.4158079247982,87226.0664134527,0.0,1.0
2014-10-31,91.1499,91.1899,90.486,91.04,18671,25.9103942597535,25.9217647140315,25.7216731448751,25.8791539366248,65682.5120389423,0.0,1.0
2014-11-03,91.21,91.8737,91.0,91.22,26662,25.9274783673061,26.1161426299131,25.8677834823469,25.9303209808756,93793.965828412,0.0,1.0
2014-11-04,90.86,91.14,90.4601,91.04,45527,25.827986892374,25.9075800723197,25.7143107757302,25.8791539366248,160158.948401099,0.0,1.0
2014-11-05,91.26,91.3746,90.909,91.3,34906,25.9416914351536,25.9742677866599,25.8419156988645,25.9530618894315,122795.445623229,0.0,1.0
2014-11-06,91.85,91.85,91.15,91.38,34340,26.1094056357534,26.1094056357534,25.9104226858892,25.9758027979874,120804.320251581,0.0,1.0
2014-11-07,91.77,92.05,91.5184,91.69,31595,26.0866647271975,26.1662579071432,26.0151445697892,26.0639238186416,111147.713988023,0.0,1.0
2014-11-10,91.96,92.1798,91.721,91.82,28523,26.1406743850178,26.2031550312751,26.072735920707,26.1008777950449,100340.757907276,0.0,1.0
2014-11-11,91.9,92.25,91.741,91.96,41988,26.1236187036008,26.2231101785329,26.078421147846,26.1406743850178,147709.137994275,0.0,1.0
2014-11-12,92.27,92.38,91.69,91.81,70196,26.2287954056719,26.2600641549363,26.0639238186416,26.0980351814754,246941.760756553,0.0,1.0
2014-11-13,91.82,92.42,91.552,92.23,29144,26.1008777950449,26.2714346092143,26.0246957513826,26.217424951394,102525.36719313,0.0,1.0
2014-11-14,91.8,92.1099,91.73,91.88,32519,26.095192567906,26.1832851624244,26.0752942729195,26.1179334764619,114398.243746685,0.0,1.0
2014-11-17,91.58,91.88,91.45,91.84,19077,26.0326550693772,26.1179334764619,25.9957010929739,26.1065630221839,67110.7751147181,0.0,1.0
2014-11-18,91.99,92.3,91.73,91.73,25278,26.1492022257262,26.2373232463804,26.0752942729195,26.0752942729195,88925.2069691171,0.0,1.0
2014-11-19,91.56,91.92,90.97,91.9,27044,26.0269698422382,26.1293039307398,25.8592556416384,26.1236187036008,95137.799559807,0.0,1.0
2014-11-20,92.21,92.21,91.25,91.36,21338,26.211739724255,26.211739724255,25.9388488215841,25.9701175708485,75064.7229332628,0.0,1.0
2014-11-21,92.41,93.2,91.858,93.2,56120,26.2685919956448,26.4931584676344,26.111679726609,26.4931584676344,197423.950277191,0.0,1.0
2014-11-24,93.15,93.15,92.56,92.56,73850,26.4789453997869,26.4789453997869,26.3112311991871,26.3112311991871,259796.128438535,0.0,1.0
2014-11-25,93.19,93.38,92.857,93.32,41594,26.4903158540649,26.5443255118852,26.3956568222009,26.5272698304682,146323.089590689,0.0,1.0
2014-11-26,93.19,93.31,93.0,93.31,17325,26.4903158540649,26.5244272168987,26.4363061962446,26.5244272168987,60947.4329749169,0.0,1.0
2014-11-28,92.35,93.28,92.35,93.28,5184,26.2515363142278,26.5158993761903,26.2515363142278,26.5158993761903,18236.7383862609,0.0,1.0
2014-12-01,91.14,92.0,91.1,92.0,14887,25.9075800723197,26.1520448392957,25.8962096180417,26.1520448392957,52370.8187415636,0.0,1.0
2014-12-02,91.81,91.89,91.2828,91.2828,82811,26.0980351814754,26.1207760900314,25.948172594092,25.948172594092,291319.934896731,0.0,1.0
2014-12-03,92.76,92.86,91.79,91.79,51056,26.3680834705769,26.3965096062718,26.0923499543365,26.0923499543365,179609.358612835,0.0,1.0
2014-12-04,92.48,92.719,92.1801,92.59,17270,26.2884902906312,26.356428754942,26.2032403096822,26.3197590398956,60753.9490607109,0.0,1.0
2014-12-05,92.58,93.08,92.44,92.69,20772,26.3169164263261,26.4590471048005,26.2771198363532,26.3481851755904,73073.5975616147,0.0,1.0
2014-12-08,91.89,93.009,91.64,92.32,15208,26.1207760900314,26.4388645484571,26.0497107507941,26.2430084735194,53500.0612226572,0.0,1.0
2014-12-09,92.299,92.33,90.73,91.2,56498,26.2370389850234,26.2458510870889,25.7910329159707,25.9246357537366,198753.71245119,0.0,1.0
2014-12-10,90.5,92.13,90.41,92.04,78456,25.7256528038724,26.1889988156991,25.700069281747,26.1634152935737,275999.526780958,0.0,1.0
2014-12-11,90.8381,91.7594,90.7353,90.85,24758,25.8217615686568,26.0836515568138,25.7925395011625,25.8251442788045,87095.9045075323,0.0,1.0
2014-12-12,89.48,90.34,89.48,90.31,74305,25.4357062197846,25.6801709867606,25.4357062197846,25.6716431460521,261396.768092422,0.0,1.0
2014-12-15,88.97,90.0,88.46,89.75,36387,25.2907329277407,25.583522125398,25.1457596356967,25.5124567861608,128005.439749397,0.0,1.0
2014-12-16,88.66,89.89,88.44,88.44,34366,25.2026119070865,25.5522533761336,25.1400744085578,25.1400744085578,120895.785374661,0.0,1.0
2014-12-17,90.62,90.68,88.7799,89.65,23402,25.7597641667063,25.7768198481232,25.2366948437847,25.4840306504659,82325.6465500148,0.0,1.0
2014-12-18,92.18,92.34,91.13,92.02,89043,26.2032118835465,26.2486937006583,25.9047374587502,26.1577300664347,313243.421320955,0.0,1.0
2014-12-19,91.96,92.47,91.6,92.47,86506,26.2455412422098,26.3910961142577,26.1427966266465,26.3910961142577,303102.59889806,0.36891,1.0
2014-12-22,92.34,92.34,91.83,92.11,22185,26.353993891971,26.353993891971,26.2084390199231,26.2883514986945,77732.540593178,0.0,1.0
2014-12-23,92.95,93.1163,92.59,92.76,167928,26.5280889350087,26.5755512393647,26.4253443194455,26.4738626101281,588391.709566428,0.0,1.0
2014-12-24,93.01,93.3299,92.725,93.07,86501,26.5452130376026,26.6365130445989,26.4638735502817,26.5623371401964,303085.079731823,0.0,1.0
2014-12-26,93.41,93.7,93.3201,93.39,15278,26.6593737215617,26.7421402174321,26.6337161078419,26.6536656873638,53531.564353508,0.0,1.0
2014-12-29,94.01,94.228,93.48,93.48,21165,26.8306147475005,26.8928323202582,26.6793518412546,26.6793518412546,74158.6306808479,0.0,1.0
2014-12-30,93.55,94.01,93.47,94.01,25494,26.6993299609474,26.8306147475005,26.6764978241556,26.8306147475005,89326.7248087664,0.0,1.0
2014-12-31,92.65,93.88,92.6,93.88,42932,26.4424684220393,26.7935125252137,26.4281983365444,26.7935125252137,150426.56897662,0.0,1.0
2015-01-02,92.43,93.25,91.7,93.25,76266,26.3796800458618,26.6137094479781,26.1713367976363,26.6137094479781,267223.346444864,0.0,1.0
2015-01-05,90.44,92.99,90.17,91.63,36257,25.811730643165,26.5395050034046,25.7346721814926,26.1513586779435,127038.482050343,0.0,1.0
2015-01-06,89.25,90.63,88.78,90.63,68087,25.4721026083865,25.8659569680456,25.3379638047345,25.8659569680456,238565.494314524,0.0,1.0
2015-01-07,90.16,90.16,89.47,90.05,33754,25.7318181643936,25.7318181643936,25.534890984564,25.7004239763048,118268.387432145,0.0,1.0
2015-01-08,91.68,91.68,90.81,90.94,20768,26.1656287634384,26.1656287634384,25.9173292758272,25.9544314981139,72767.6088816371,0.0,1.0
2015-01-09,90.69,91.78,90.55,91.78,44838,25.8830810706395,26.1941689344282,25.8431248312538,26.1941689344282,157104.875146131,0.0,1.0
2015-01-12,90.09,90.94,89.4988,90.94,69742,25.7118400447007,25.9544314981139,25.5431105538091,25.9544314981139,244364.338338942,0.0,1.0
2015-01-13,90.04,91.56,89.19,90.61,209021,25.6975699592058,26.1313805582506,25.4549785057926,25.8602489338476,732374.729201113,0.0,1.0
2015-01-14,89.42,89.63,88.3098,89.18,145507,25.5206208990691,25.5805552581477,25.2037679207405,25.4521244886937,509832.264326868,0.0,1.0
2015-01-15,88.41,90.0,88.34,90.0,60013,25.2323651720723,25.6861538908099,25.2123870523794,25.6861538908099,210275.544675158,0.0,1.0
2015-01-16,89.57,89.69,88.0,88.1,36482,25.5634311555538,25.5976793607416,25.1153504710141,25.1438906420039,127826.844531004,0.0,1.0
2015-01-20,89.31,89.73,88.57,89.72,37723,25.4892267109804,25.6090954291375,25.2780294456559,25.6062414120385,132175.101591005,0.0,1.0
2015-01-21,89.89,90.18,89.04,89.22,37719,25.6547597027212,25.7375261985915,25.412168249308,25.4635405570896,132161.086258016,0.0,1.0
2015-01-22,91.36,91.5899,89.83,90.39,32956,26.0743002162711,26.1399140693766,25.6376356001273,25.7974605576701,115472.328500733,0.0,1.0
2015-01-23,91.005,91.59,91.005,91.59,82690,25.9729826092573,26.1399426095476,25.9729826092573,26.1399426095476,289731.971226049,0.0,1.0
2015-01-26,91.81,91.94,90.68,91.03,46534,26.2027309857251,26.2398332080118,25.8802270535405,25.9801176520047,163047.376333691,0.0,1.0
2015-01-27,91.39,91.84,90.793,91.19,48453,26.082862267568,26.211293037022,25.9124774467589,26.0257819255884,169771.232335418,0.0,1.0
2015-01-28,90.16,92.1,89.9601,92.02,31744,25.7318181643936,26.2854974815955,25.674766362585,26.2626653448037,111225.682604906,0.0,1.0
2015-01-29,90.77,90.84,89.4401,90.39,24781,25.9059132074313,25.9258913271242,25.5263574734381,25.7974605576701,86828.4917033827,0.0,1.0
2015-01-30,89.8,90.73,89.57,90.12,36065,25.6290735488303,25.8944971390354,25.5634311555538,25.7204020959977,126365.746066846,0.0,1.0
2015-02-02,91.0,91.04,89.24,89.97,35133,25.9715556007078,25.9829716691037,25.4692485912875,25.677591839513,123100.173480285,0.0,1.0
2015-02-03,93.08,93.11,91.45,91.45,143338,26.5651911572954,26.5737532085924,26.0999863701619,26.0999863701619,502232.450013295,0.0,1.0
2015-02-04,92.45,93.24,92.33,92.71,43620,26.3853880800597,26.6108554308791,26.351139874872,26.4595925246332,152837.20625082,0.0,1.0
2015-02-05,93.62,93.66,92.7,92.85,23154,26.7193080806403,26.7307241490362,26.4567385075342,26.4995487640189,81127.7550098915,0.0,1.0
2015-02-06,93.49,94.08,93.15,93.65,42793,26.6822058583536,26.8505928671933,26.5851692769883,26.7278701319372,149939.536155234,0.0,1.0
2015-02-09,93.17,93.6971,93.0618,93.26,33025,26.5908773111862,26.7413125524734,26.5599968461753,26.616563465077,115714.092994803,0.0,1.0
2015-02-10,93.52,93.8,92.68,93.66,48361,26.6907679096505,26.7706803884219,26.4510304733363,26.7307241490362,169448.879676659,0.0,1.0
2015-02-11,93.52,93.9099,93.1401,93.46,32378,26.6907679096505,26.8020460363397,26.5823438000603,26.6736438070566,113447.112883747,0.0,1.0
2015-02-12,94.58,94.71,93.98,93.98,54080,26.9932937221423,27.030395944429,26.8220526962035,26.8220526962035,189487.302018439,0.0,1.0
2015-02-13,95.35,95.37,94.7424,94.8,39804,27.2130530387636,27.2187610729616,27.0396429598297,27.0560820983198,139466.578578808,0.0,1.0
2015-02-17,95.23,95.57,94.7884,95.29,33281,27.1788048335759,27.2758414149412,27.052771438485,27.1959289361698,116611.074306133,0.0,1.0
2015-02-18,95.56,95.58,94.9267,95.13,20601,27.2729873978422,27.2786954320401,27.0922424949638,27.1502646625861,72182.4687293243,0.0,1.0
2015-02-19,95.51,95.8088,95.01,95.25,38361,27.2587173123473,27.3439953432648,27.1160164573983,27.1845128677738,134410.547202835,0.0,1.0
2015-02-20,96.18,96.18,94.67,95.42,42139,27.4499364579789,27.4499364579789,27.0189798760331,27.2330311584565,147648.029211446,0.0,1.0
2015-02-23,96.12,96.18,95.574,96.18,16454,27.432812355385,27.4499364579789,27.2769830217808,27.4499364579789,57652.0722524296,0.0,1.0
2015-02-24,96.3,96.49,96.06,96.18,38765,27.4841846631666,27.5384109880472,27.4156882527911,27.4499364579789,135826.095834778,0.0,1.0
2015-02-25,96.33,96.5799,96.1001,96.27,41713,27.4927467144636,27.564068601767,27.427132861358,27.4756226118697,146155.396248061,0.0,1.0
2015-02-26,96.11,96.41,95.8667,96.41,37753,27.429958338286,27.5155788512554,27.3605201022679,27.5155788512554,132280.216588427,0.0,1.0
2015-02-27,95.83,96.29,95.7001,96.29,17120,27.3500458595146,27.4813306460676,27.3129721773989,27.4813306460676,59985.6251951863,0.0,1.0
2015-03-02,96.34,96.34,95.771,95.92,318699,27.4956007315625,27.4956007315625,27.3332071586306,27.3757320134054,1116668.15210752,0.0,1.0
2015-03-03,96.04,96.2525,95.632,96.11,43186,27.4099802185932,27.4706280819465,27.2935363209548,27.429958338286,151316.542621455,0.0,1.0
2015-03-04,95.63,95.84,95.08,95.84,35686,27.292965517535,27.3528998766136,27.1359945770912,27.3528998766136,125037.793266088,0.0,1.0
2015-03-05,95.54,95.75,95.24,95.75,53579,27.2672793636442,27.3272137227228,27.1816588506749,27.3272137227228,187731.881561501,0.0,1.0
2015-03-06,94.47,95.5199,94.2,95.25,28672,26.9618995340535,27.2615427892753,26.8848410723811,27.1845128677738,100461.906868947,0.0,1.0
2015-03-09,94.79,94.9602,94.45,94.75,35801,27.0532280812208,27.1018034522454,26.9561914998555,27.0418120128249,125440.734089536,0.0,1.0
2015-03-10,93.55,94.0099,93.38,93.83,38705,26.6993299609474,26.8305862073295,26.6508116702648,26.7792424397188,135615.865839935,0.0,1.0
2015-03-11,94.0,94.0922,93.3574,93.75,33623,26.8277607304015,26.8540747680541,26.6443615916211,26.756410302927,117809.385276738,0.0,1.0
2015-03-12,95.25,95.34,94.41,94.43,33646,27.1845128677738,27.2101990216646,26.9447754314596,26.9504834656576,117889.973441428,0.0,1.0
2015-03-13,94.69,94.89,93.87,94.86,38554,27.024687910231,27.0817682522106,26.7906585081148,27.0732062009137,135086.78701958,0.0,1.0
2015-03-16,95.45,95.59,94.72,94.72,22033,27.2415932097534,27.2815494491391,27.033249961528,27.033249961528,77199.9579395759,0.0,1.0
2015-03-17,95.71,95.74,94.93,95.27,38461,27.3157976543269,27.3243597056238,27.0931843206065,27.1902209019718,134760.930527573,0.0,1.0
2015-03-18,96.77,97.1799,95.2355,95.49,94017,27.6183234668186,27.7353096277058,27.1803745429803,27.2530092781493,329419.890419149,0.0,1.0
2015-03-19,96.43,96.62,96.01,96.62,62856,27.5212868854533,27.5755132103339,27.4014181672962,27.5755132103339,220236.942597467,0.0,1.0
2015-03-20,97.35,97.5,96.63,96.63,33706,27.7838564585594,27.8266667150441,27.5783672274329,27.5783672274329,118100.20343627,0.0,1.0
2015-03-23,97.01,97.5199,96.99,97.11,37278,27.7603536277493,27.9062664647227,27.7546304335162,27.7889695989149,130269.910408674,0.25765,1.0
2015-03-24,96.65,97.03,96.56,96.85,43542,27.6573361315531,27.7660768219824,27.6315817575041,27.7145680738843,152159.784296756,0.0,1.0
2015-03-25,95.13,96.9,95.13,96.9,36735,27.222373369836,27.7288760594671,27.222373369836,27.7288760594671,128372.368658797,0.0,1.0
2015-03-26,94.86,95.36,94.53,95.03,33913,27.1451102476889,27.2881901035169,27.0506775428424,27.1937573986704,118510.742842678,0.0,1.0
2015-03-27,95.397,95.44,94.83,95.12,15552,27.2987780128482,27.3110828804494,27.1365254563392,27.2195117727195,54347.2731014456,0.0,1.0
2015-03-30,96.82,96.98,95.78,95.78,35355,27.7059832825347,27.7517688363996,27.4083771824124,27.4083771824124,123549.886863529,0.0,1.0
2015-03-31,96.52,96.93,96.2,96.45,39110,27.6201353690379,27.7374608508168,27.5285642613079,27.6001041892219,136671.929719492,0.0,1.0
2015-04-01,96.24,96.53,95.6267,96.53,88036,27.5400106497742,27.6229969661544,27.3645088986156,27.6229969661544,307646.382121841,0.0,1.0
2015-04-02,96.7,97.164,96.1,96.24,61523,27.6716441171359,27.8044222233443,27.4999482901423,27.5400106497742,214995.324268277,0.0,1.0
2015-04-06,97.27,97.4899,96.2701,96.34,20006,27.8347551527799,27.897681673373,27.548624057095,27.5686266209398,69912.0078232717,0.0,1.0
2015-04-07,96.7695,97.43,96.75,97.31,33852,27.691532217096,27.8805407066448,27.6859521027187,27.8462015412461,118297.575169119,0.0,1.0
2015-04-08,97.0096,97.147,96.55,96.66,35137,27.7602391638646,27.7995575082462,27.6287201603875,27.6601977286697,122788.074521959,0.0,1.0
2015-04-09,97.07,97.07,96.4,97.04,69836,27.7775232104487,27.7775232104487,27.5857962036391,27.768938419099,244045.535256723,0.0,1.0
2015-04-10,97.1556,97.3999,96.95,97.04,22606,27.8020184817664,27.871927299324,27.7431840450499,27.768938419099,78997.8430897172,0.0,1.0
2015-04-13,96.82,97.55,96.82,97.25,43632,27.7059832825347,27.9148798720435,27.7059832825347,27.8290319585468,152474.293979056,0.0,1.0
2015-04-14,96.993,97.07,96.27,96.94,30163,27.7554889126512,27.7775232104487,27.5485954411239,27.7403224479334,105406.172746843,0.0,1.0
2015-04-15,97.79,98.13,97.319,97.4,45421,27.983558202841,28.080852504804,27.848776978651,27.8719559152951,158726.047552775,0.0,1.0
2015-04-16,97.4,97.74,97.1101,97.59,18400,27.8719559152951,27.9692502172582,27.7889982148861,27.9263262605098,64299.7572702291,0.0,1.0
2015-04-17,96.17,97.09,95.8901,97.09,29032,27.5199794699583,27.7832464046818,27.4398833666657,27.7832464046818,101453.834405939,0.0,1.0
2015-04-20,96.99,97.2799,96.85,96.85,56682,27.7546304335162,27.8375881339253,27.7145680738843,27.7145680738843,198078.197912561,0.0,1.0
2015-04-21,96.85,97.51,96.75,97.51,36664,27.7145680738843,27.9034334835773,27.6859521027187,27.9034334835773,128124.255464982,0.0,1.0
2015-04-22,97.1,97.23,96.19,96.8,36437,27.7861080017983,27.8233087643136,27.5257026641914,27.7002600883015,127330.992155181,0.0,1.0
2015-04-23,97.67,97.9135,97.02,97.03,17014,27.9492190374423,28.0188989272305,27.7632152248659,27.7660768219824,59456.3081628084,0.0,1.0
2015-04-24,97.42,97.7,97.2,97.7,20750,27.8776791095283,27.957803828792,27.814723972964,27.957803828792,72511.9545302853,0.0,1.0
2015-04-27,96.605,97.77,96.5101,97.4,74604,27.6444589445286,27.9778350086079,27.6173023878925,27.8719559152951,260707.559314574,0.0,1.0
2015-04-28,97.25,97.28,96.32,96.54,19260,27.8290319585468,27.8376167498964,27.5629034267067,27.625858563271,67305.0720122069,0.0,1.0
2015-04-29,96.83,97.0999,96.49,96.59,20045,27.7088448796512,27.7860793858272,27.6115505776882,27.6401665488538,70048.2953522685,0.0,1.0
2015-04-30,95.6,96.5,95.33,96.41,26991,27.3568684343143,27.6144121748047,27.2796053121672,27.5886578007557,94321.45372178,0.0,1.0
2015-05-01,96.26,96.4299,95.6768,95.84,19942,27.5457338440073,27.5943523790177,27.3788455001695,27.4255467651118,69688.3564936362,0.0,1.0
2015-05-04,96.4201,96.814,96.4,96.5,25223,27.5915480138434,27.7042663242647,27.5857962036391,27.6144121748047,88143.0857405971,0.0,1.0
2015-05-05,95.28,96.76,95.222,96.34,26779,27.2652973265844,27.6888136998353,27.2487000633084,27.5686266209398,93580.6086923621,0.0,1.0
2015-05-06,95.14,95.53,94.81,95.44,20533,27.2252349669526,27.3368372544984,27.1308022621061,27.3110828804494,71753.6367407396,0.0,1.0
2015-05-07,95.1951,95.5062,94.67,94.91,20217,27.2410023670648,27.330026653361,27.0907399024742,27.1594182332717,70649.3583006641,0.0,1.0
2015-05-08,95.93,96.2,94.82,96.14,16631,27.4513011391608,27.5285642613079,27.1336638592226,27.5113946786086,58117.8947370206,0.0,1.0
2015-05-11,95.94,96.39,95.8501,95.97,14972,27.4541627362774,27.5829346065226,27.4284369781995,27.4627475276271,52320.4329266232,0.0,1.0
2015-05-12,95.693,96.02,94.86,95.3376,37882,27.3834812874983,27.4770555132099,27.1451102476889,27.2817801259758,132380.61983211,0.0,1.0
2015-05-13,96.06,96.25,95.684,96.01,20222,27.4885019016761,27.5428722468907,27.3809058500934,27.4741939160933,70666.8310607918,0.0,1.0
2015-05-14,96.75,96.8499,96.3,96.3,19174,27.6859521027187,27.7145394579132,27.5571802324735,27.5571802324735,67004.5405380093,0.0,1.0
2015-05-15,96.82,96.86,96.38,96.79,16697,27.7059832825347,27.7174296710009,27.580073009406,27.697398491185,58348.5351707071,0.0,1.0
2015-05-18,97.66,97.681,96.7,96.931,17198,27.9463574403257,27.9523667942705,27.6716441171359,27.7377470105285,60099.3057355108,0.0,1.0
2015-05-19,97.358,97.6259,97.0227,97.331,16548,27.8599372074056,27.9365993941582,27.7639878560873,27.8522108951909,57827.8469188994,0.0,1.0
2015-05-20,97.523,97.7299,97.0794,97.55,25586,27.9071535598288,27.9663600041705,27.7802131117382,27.9148798720435,89411.6081258739,0.0,1.0
2015-05-21,97.6,97.7799,97.18,97.18,26306,27.9291878576263,27.9806679897533,27.8090007787308,27.8090007787308,91927.6855842742,0.0,1.0
2015-05-22,97.23,97.53,97.1166,97.41,33828,27.8233087643136,27.9091566778104,27.7908582530118,27.8748175124117,118213.705920506,0.0,1.0
2015-05-26,96.2,96.848,95.92,96.848,29676,27.5285642613079,27.713995754461,27.4484395420443,27.713995754461,103704.325910398,0.0,1.0
2015-05-27,96.95,97.0519,96.21,96.21,33987,27.7431840450499,27.7723437196677,27.5314258584245,27.5314258584245,118769.339692569,0.0,1.0
2015-05-28,96.91,96.91,96.3805,96.81,14174,27.7317376565837,27.7317376565837,27.5802160892618,27.7031216854181,49531.7804102296,0.0,1.0
2015-05-29,96.26,96.8,95.94,96.8,25657,27.5457338440073,27.7002600883015,27.4541627362774,27.7002600883015,89659.7213196883,0.0,1.0
2015-06-01,96.22,96.56,95.7992,96.48,13475,27.5342874555411,27.6315817575041,27.4138714488762,27.6086889805716,47089.088544366,0.0,1.0
2015-06-02,96.444,96.7482,95.77,95.88,15542,27.598387230952,27.6854370152378,27.4055155852959,27.436993153578,54312.3275811901,0.0,1.0
2015-06-03,97.04,97.3133,96.74,96.9,17043,27.768938419099,27.8471458682946,27.6830905056022,27.7288760594671,59557.6501715495,0.0,1.0
2015-06-04,96.09,96.84,96.0604,96.84,17526,27.4970866930258,27.7117064767678,27.4886163655608,27.7117064767678,61245.518799893,0.0,1.0
2015-06-05,96.56,96.635,95.56,96.16,10859,27.6315817575041,27.6530437358783,27.3454220458481,27.5171178728417,37947.3404455117,0.0,1.0
2015-06-08,96.057,96.55,95.91,96.44,16685,27.4876434225411,27.6287201603875,27.4455779449277,27.5972425921054,58306.6005464006,0.0,1.0
2015-06-09,95.8799,96.29,95.51,96.29,50196,27.4369645376069,27.554318635357,27.3311140602653,27.554318635357,175412.533474805,0.0,1.0
2015-06-10,97.1584,97.28,96.19,96.19,26126,27.8028197289591,27.8376167498964,27.5257026641914,27.5257026641914,91298.6662196738,0.0,1.0
2015-06-11,97.39,97.4487,97.1701,97.26,16544,27.8690943181786,27.8858918932528,27.8061677975854,27.8318935556633,57813.8687107971,0.0,1.0
2015-06-12,96.89,97.2,96.8,97.02,23677,27.7260144623506,27.814723972964,27.7002600883015,27.7632152248659,82740.5083090875,0.0,1.0
2015-06-15,96.42,96.63,95.74,96.23,20200,27.5915193978723,27.65161293732,27.3969307939462,27.5371490526576,70589.9509162295,0.0,1.0
2015-06-16,96.96,97.127,96.0801,96.3,15126,27.7460456421665,27.7938343140131,27.4942537118804,27.5571802324735,52858.5939385589,0.0,1.0
2015-06-17,96.82,97.47,96.6201,97.15,18574,27.7059832825347,27.8919870951111,27.6487799561746,27.8004159873812,64907.8093226756,0.0,1.0
2015-06-18,97.65,98.26,97.14,97.14,11913,27.9434958432092,28.1180532673193,27.7975543902646,27.7975543902646,41630.5982804476,0.0,1.0
2015-06-19,97.7099,97.9899,97.52,97.71,10815,27.9606368099373,28.040761529201,27.9062950806939,27.9606654259085,37793.5801563874,0.0,1.0
2015-06-22,97.76,98.0313,97.5701,97.8,15950,28.0379285480556,28.1157383886355,27.9834645276866,28.0494006955794,55612.9529086818,0.22,1.0
2015-06-23,98.06,98.112,97.658,98.0,29833,28.1239696544838,28.1388834462647,28.0086745718701,28.1067614331982,104018.88552506,0.0,1.0
2015-06-24,97.16,98.22,97.114,97.89,15980,27.8658463351993,28.1698582445788,27.852653365547,28.0752130275078,55717.5540740272,0.0,1.0
2015-06-25,96.7,97.45,96.7,97.45,17499,27.7339166386761,27.9490194047465,27.7339166386761,27.9490194047465,61013.8597460202,0.0,1.0
2015-06-26,96.98,97.13,96.56,97.01,13417,27.8142216713424,27.8572422245565,27.693764122343,27.8228257819852,46781.1278480115,0.0,1.0
2015-06-29,94.75,96.5799,94.64,96.02,36950,27.1746494468931,27.6994715157361,27.1431010412028,27.5388901307723,128833.76865052,0.0,1.0
2015-06-30,95.01,95.6699,94.7537,95.45,18443,27.2492184057975,27.4384801595707,27.1757106205391,27.3754120285588,64305.3097488914,0.0,1.0
2015-07-01,95.47,96.39,95.01,95.65,79755,27.3811481023207,27.6450074953671,27.2492184057975,27.4327727661776,278082.198070966,0.0,1.0
2015-07-02,95.18,95.63,94.7618,95.63,13344,27.2979750327735,27.4270366924157,27.1780337304126,27.4270366924157,46526.5983456707,0.0,1.0
2015-07-06,94.43,94.9575,94.11,94.36,18592,27.0828722667031,27.2341612121726,26.9910950865131,27.0627960085365,64824.8288701072,0.0,1.0
2015-07-07,95.12,95.18,93.2304,94.6,19579,27.2807668114879,27.2979750327735,26.7388225624657,27.131628893679,68266.2072099735,0.0,1.0
2015-07-08,93.67,94.66,93.239,94.46,11503,26.8649014637518,27.1488371149647,26.7412890741833,27.0914763773459,40107.5734989696,0.0,1.0
2015-07-09,93.71,94.53,93.6825,94.53,15700,26.8763736112755,27.1115526355125,26.8684865098529,27.1115526355125,54741.2765308027,0.0,1.0
2015-07-10,94.79,94.93,94.33,94.71,29604,27.1861215944169,27.22627411075,27.0541918978937,27.1631772993694,103220.429962922,0.0,1.0
2015-07-13,95.66,95.66,95.26,95.3,38419,27.4356408030585,27.4356408030585,27.320919327821,27.3323914753447,133955.739046937,0.0,1.0
2015-07-14,96.03,96.11,95.58,95.58,21671,27.5417581676533,27.5647024627008,27.412696508011,27.412696508011,75560.3951400652,0.0,1.0
2015-07-15,95.3019,95.97,95.1901,95.87,19350,27.3329364023521,27.5245499463676,27.3008717500232,27.4958695775582,67467.7516478365,0.0,1.0
2015-07-16,95.83,95.93,95.59,95.89,12379,27.4843974300345,27.5130777988439,27.415564544892,27.5016056513201,43161.9275270577,0.0,1.0
2015-07-17,95.05,95.92,94.806,95.75,15640,27.2606905533213,27.5102097619629,27.1907104534264,27.461453134987,54532.0742001117,0.0,1.0
2015-07-20,94.91,95.03,94.64,95.03,28576,27.2205380369881,27.2549544795594,27.1431010412028,27.2549544795594,99636.096697084,0.0,1.0
2015-07-21,94.27,94.99,94.11,94.85,21291,27.0369836766081,27.2434823320356,26.9910950865131,27.2033298157025,74235.4470456891,0.0,1.0
2015-07-22,94.38,94.47,93.84,93.84,30235,27.0685320822984,27.0943444142268,26.9136580907277,26.9136580907277,105420.541140689,0.0,1.0
2015-07-23,93.85,94.66,93.57,94.65,30255,26.9165261276086,27.1488371149647,26.8362210949424,27.1459690780837,105490.27525092,0.0,1.0
2015-07-24,92.77,93.8099,92.629,93.8,20729,26.6067781444673,26.9050252997161,26.566338824446,26.902185943204,72275.918548217,0.0,1.0
2015-07-27,91.92,92.37,91.77,92.36,35930,26.3629950095875,26.4920566692297,26.3199744563734,26.4891886323488,125277.329028773,0.0,1.0
2015-07-28,92.99,93.09,91.76,92.32,25733,26.6698749558479,26.6985553246573,26.3171064194925,26.477716484825,89723.3929278437,0.0,1.0
2015-07-29,94.19,94.325,93.03,93.09,18425,27.0140393815606,27.0527578794532,26.6813471033717,26.6985553246573,64242.5490496839,0.0,1.0
2015-07-30,94.5204,94.579,93.758,94.03,23343,27.1087993201068,27.1256060162291,26.890140188304,26.9681507914655,81390.1667553201,0.0,1.0
2015-07-31,94.64,95.13,94.54,94.64,15113,27.1431010412028,27.2836348483688,27.1144206723934,27.1431010412028,52694.5803955427,0.0,1.0
2015-08-03,93.8743,94.67,93.67,94.67,29227,26.9234954572293,27.1517051518456,26.8649014637518,27.1517051518456,101905.941985081,0.0,1.0
2015-08-04,94.01,94.554,93.7963,94.08,15976,26.9624147177037,27.1184359240267,26.901124769558,26.9824909758702,55703.607251981,0.0,1.0
2015-08-05,94.22,95.1205,94.02,94.5,26886,27.0226434922034,27.2809102133319,26.9652827545846,27.1029485248697,93743.5643826216,0.0,1.0
2015-08-06,93.54,94.46,92.9956,94.17,23948,26.8276169842996,27.0914763773459,26.6714810565013,27.0083033077987,83499.6235897873,0.0,1.0
2015-08-07,93.18,93.43,92.9801,93.43,17142,26.7243676565858,26.7960685786092,26.6670355993358,26.7960685786092,59769.1058784088,0.0,1.0
2015-08-10,94.8,94.97,94.07,94.07,19769,27.1889896312978,27.2377462582738,26.9796229389893,26.9796229389893,68928.6812571617,0.0,1.0
2015-08-11,94.06,94.44,93.6021,94.09,20906,26.9767549021084,27.085740303584,26.8454274933302,26.9853590127512,72893.0654237553,0.0,1.0
2015-08-12,93.95,93.986,92.4697,93.41,23667,26.945206496418,26.9555314291894,26.5206509969327,26.7903325048473,82519.8593410515,0.0,1.0
2015-08-13,93.73,94.05,93.4793,93.68,17536,26.8821096850374,26.9738868652274,26.8102080004323,26.8677695006327,61142.8678499462,0.0,1.0
2015-08-14,94.41,94.41,93.3,93.3,12197,27.0771361929412,27.0771361929412,26.758784099157,26.758784099157,42527.3471239618,0.0,1.0
2015-08-17,95.01,95.035,93.65,94.05,26823,27.2492184057975,27.2563884979999,26.8591653899899,26.9738868652274,93523.9019353963,0.0,1.0
2015-08-18,94.49,94.9999,94.43,94.92,18009,27.1000804879887,27.2463216885478,27.0828722667031,27.2234060738691,62792.0795568934,0.0,1.0
2015-08-19,93.51,94.7999,93.15,94.06,19091,26.8190128736567,27.188960950929,26.7157635459429,26.9767549021084,66564.6949203538,0.0,1.0
2015-08-20,91.37,92.85,91.36,92.85,20965,26.2052529811359,26.6297224395148,26.2023849442549,26.6297224395148,73098.7810489348,0.0,1.0
2015-08-21,89.2,90.9279,89.2,90.54,69442,25.5828889779722,26.0784570706296,25.5828889779722,25.967205920018,242123.804130701,0.0,1.0
2015-08-24,85.825,88.6099,64.35,88.31,149779,24.6149265306554,25.413646121628,18.4558173288398,25.3276336955687,522235.26480937,0.0,1.0
2015-08-25,85.1,88.2999,85.01,86.68,56098,24.4069938567874,25.3247369783189,24.3811815248589,24.8601436839757,195597.20578503,0.0,1.0
2015-08-26,87.15,87.33,85.3235,86.2388,38571,24.9949414173798,25.0465660812367,24.4710944810764,24.7336058967887,134485.718284687,0.0,1.0
2015-08-27,89.46,89.8299,88.021,88.021,39010,25.6574579368766,25.7635466211025,25.2447474297095,25.2447474297095,136016.382004243,0.0,1.0
2015-08-28,89.81,90.0599,89.2933,89.4101,28800,25.7578392277095,25.8295114693641,25.6096477620714,25.6431464328407,100417.118731663,0.0,1.0
2015-08-31,89.71,90.1699,89.18,89.5,18354,25.7291588589001,25.8610598750544,25.5771529042103,25.6689300844004,63994.9929583663,0.0,1.0
2015-09-01,87.01,88.82,86.91,88.82,30877,24.9547889010467,25.4739035764965,24.9261085322373,25.4739035764965,107659.006079082,0.0,1.0
2015-09-02,88.1213,88.2,87.01,87.88,51067,25.2735138396254,25.2960852898783,24.9547889010467,25.2043081096883,178055.590356592,0.0,1.0
2015-09-03,88.79,89.3913,88.45,88.45,23728,25.4652994658537,25.6377545235046,25.3677862119018,25.3677862119018,82732.5483772539,0.0,1.0
2015-09-04,87.8,88.25,87.31,88.1,31096,25.1813638146408,25.310425474283,25.0408300074748,25.267404921069,108422.594586104,0.0,1.0
2015-09-08,89.64,89.74,88.72,88.84,20680,25.7090826007335,25.7377629695429,25.4452232076872,25.4796396502584,72105.0699781528,0.0,1.0
2015-09-09,88.88,90.29,88.67,90.28,20434,25.4911117977822,25.8955049979945,25.4308830232825,25.8926369611136,71247.3404223198,0.0,1.0
2015-09-10,88.874,89.572,88.67,88.73,136334,25.4893909756536,25.6895799499431,25.4308830232825,25.4480912445681,475356.509207035,0.0,1.0
2015-09-11,89.11,89.11,88.31,88.62,15898,25.5570766460438,25.5570766460438,25.3276336955687,25.4165428388778,55431.6442220828,0.0,1.0
2015-09-14,88.74,89.39,88.62,89.39,24695,25.450959281449,25.63738167871,25.4165428388778,25.63738167871,86104.19260689,0.0,1.0
2015-09-15,89.85,89.94,88.96,88.96,25279,25.7693113752332,25.7951237071617,25.5140560928297,25.5140560928297,88140.4286256154,0.0,1.0
2015-09-16,90.81,90.94,90.009,90.009,9684,26.0446429158033,26.0819273952555,25.8149131616401,25.8149131616401,33765.2561735219,0.0,1.0
2015-09-17,90.61,91.749,90.54,90.81,37292,25.9872821781845,26.3139515789235,25.967205920018,26.0446429158033,130026.221935458,0.0,1.0
2015-09-18,88.98,89.8994,88.95,89.46,10513,25.5197921665916,25.7834794774251,25.5111880559487,25.6574579368766,36655.7350425686,0.0,1.0
2015-09-21,89.04,89.93,88.9401,89.18,18491,25.6215644553117,25.8776649984971,25.5928178887226,25.661849934015,64259.879324374,0.29485,1.0
2015-09-22,87.85,88.3709,87.3001,87.992,27978,25.2791378863334,25.4290286424517,25.1209022810552,25.3199988718754,97229.0792135277,0.0,1.0
2015-09-23,87.44,88.11,87.21,87.79,37546,25.1611589844166,25.3539537753539,25.0949756979754,25.2618726811749,130479.770110483,0.0,1.0
2015-09-24,87.14,87.334,86.14,86.88,24550,25.0748329586237,25.1306571219698,24.7870795393143,25.0000170696033,85316.1017475197,0.0,1.0
2015-09-25,87.15,87.94,86.736,87.82,37814,25.0777104928168,25.3050356940713,24.9585805772227,25.2705052837542,131411.123074571,0.0,1.0
2015-09-28,84.87,86.69,84.75,86.69,31999,24.4216326967913,24.9453439199345,24.3871022864742,24.9453439199345,111202.84887246,0.0,1.0
2015-09-29,84.74,85.15,84.4,84.97,35607,24.3842247522811,24.502203654198,24.2863885897159,24.4504080387223,123741.361911362,0.0,1.0
2015-09-30,85.92,85.9948,85.054,85.75,27109,24.7237737870662,24.7452977428306,24.4745793259443,24.6748557057836,94209.1324754994,0.0,1.0
2015-10-01,85.858,86.09,84.92,86.09,8760,24.7059330750691,24.7726918683488,24.4360203677568,24.7726918683488,30442.7312141861,0.0,1.0
2015-10-02,86.93,86.93,84.51,84.96,17343,25.0144047405688,25.0144047405688,24.3180414658399,24.4475305045292,60270.3524483596,0.0,1.0
2015-10-05,88.97,89.01,87.61,87.61,47252,25.60142171596,25.6129318527324,25.2100770656992,25.2100770656992,164210.038279992,0.0,1.0
2015-10-06,88.8699,89.34,88.58,88.59,36047,25.5726175986871,25.7078904811045,25.4891978824293,25.4920754166224,125270.448867325,0.0,1.0
2015-10-07,89.89,90.12,88.9501,89.32,136195,25.8661548617247,25.9323381481658,25.5956954229157,25.7021354127183,473304.54083517,0.0,1.0
2015-10-08,91.27,91.37,89.78,89.86,24150,26.2632545803717,26.2920299223026,25.8345019856006,25.8575222591454,83926.0226966434,0.0,1.0
2015-10-09,91.14,91.48,90.85,91.35,33472,26.2258466358615,26.3236827984267,26.1423981442617,26.2862748539164,116321.81497731,0.0,1.0
2015-10-12,91.089,91.2329,90.8,91.22,18515,26.2111712114767,26.2525789285153,26.1280104732963,26.2488669094062,64343.2840674266,0.0,1.0
2015-10-13,90.1301,91.3,90.06,90.62,57378,25.9352444577009,26.271887182951,25.9150729430073,26.0762148578206,199399.889452919,0.0,1.0
2015-10-14,89.46,90.5499,89.27,90.15,38613,25.7424208914216,26.056043343127,25.6877477417528,25.9409707507451,134187.805978696,0.0,1.0
2015-10-15,90.48,90.6,88.982,89.59,91458,26.0359293791172,26.0704597894344,25.6048747569917,25.7798288359318,317834.624587562,0.0,1.0
2015-10-16,90.38,90.458,89.8,90.458,15823,26.0071540371863,26.0295988038924,25.8402570539868,26.0295988038924,54988.0520550306,0.0,1.0
2015-10-19,90.33,90.49,89.97,89.97,18424,25.9927663662208,26.0388069133103,25.8891751352694,25.8891751352694,64027.0410833524,0.0,1.0
2015-10-20,90.6399,91.04,90.08,90.27,15559,26.0819411508648,26.1970712939305,25.9208280113935,25.9755011610623,54070.5998814524,0.0,1.0
2015-10-21,89.5,90.9604,89.5,90.82,15812,25.753931028194,26.1741661217535,25.753931028194,26.1337655416824,54949.8248811315,0.0,1.0
2015-10-22,90.29,90.78,89.82,89.84,86179,25.9812562294485,26.1222554049101,25.846012122373,25.8517671907592,299489.056313624,0.0,1.0
2015-10-23,90.93,91.29,90.332,90.81,26784,26.1654184178065,26.2690096487579,25.9933418730594,26.1308880074894,93079.6932466624,0.0,1.0
2015-10-26,90.63,90.9774,90.421,90.93,20210,26.0790923920137,26.1790579298818,26.018951927378,26.1654184178065,70233.7440455139,0.0,1.0
2015-10-27,89.76,90.34,89.3,90.26,33708,25.8287469172145,25.9956439004139,25.6963803443321,25.9726236268692,117141.961617327,0.0,1.0
2015-10-28,91.72,91.74,89.92,89.92,34952,26.3927436190609,26.3984986874471,25.874787464304,25.874787464304,121465.107465552,0.0,1.0
2015-10-29,91.2663,91.682,90.92,91.35,18059,26.2621898927202,26.3818089891272,26.1625408836134,26.2862748539164,62758.593949428,0.0,1.0
2015-10-30,91.24,91.7399,91.05,91.3,57920,26.2546219777924,26.3984699121052,26.1999488281236,26.271887182951,201283.446566857,0.0,1.0
2015-11-02,92.52,92.67,91.23,91.23,24364,26.6229463545085,26.6661093674049,26.2517444435993,26.2517444435993,84669.7149888621,0.0,1.0
2015-11-03,92.7,93.0779,92.32,92.44,20677,26.6747419699842,26.7834839871412,26.5653956706466,26.5999260809637,71856.6613374118,0.0,1.0
2015-11-04,92.52,92.99,92.2726,92.93,24638,26.6229463545085,26.7581904615839,26.5517561585713,26.7409252564253,85621.9191387122,0.0,1.0
2015-11-05,92.75,92.8399,91.96,92.5,12153,26.6891296409496,26.7149986733456,26.4618044396952,26.6171912861223,42234.0767632426,0.0,1.0
2015-11-06,92.81,92.8165,91.95,92.45,29179,26.7063948461082,26.7082652433337,26.4589269055021,26.6028036151568,101402.791563783,0.0,1.0
2015-11-09,91.77,92.64,91.35,92.64,23830,26.4071312900264,26.6574767648256,26.2862748539164,26.6574767648256,82813.9594559426,0.0,1.0
2015-11-10,92.1,92.17,91.29,91.6,18142,26.5020899183985,26.5222326577502,26.2690096487579,26.3582132087438,63047.0353524848,0.0,1.0
2015-11-11,91.52,92.28,91.4822,92.28,18822,26.335192935199,26.5538855338742,26.3243158559492,26.5538855338742,65410.1697389742,0.0,1.0
2015-11-12,89.53,90.9,89.53,90.9,43634,25.7625636307733,26.1567858152272,25.7625636307733,26.1567858152272,151636.773264817,0.0,1.0
2015-11-13,88.72,89.48,88.58,89.23,25002,25.5294833611326,25.7481759598078,25.4891978824293,25.6762376049805,86886.8910750097,0.0,1.0
2015-11-16,89.86,89.86,88.528,88.56,23115,25.8575222591454,25.8575222591454,25.4742347046252,25.4834428140431,80329.1931525016,0.0,1.0
2015-11-17,89.58,90.492,89.44,89.9,23907,25.7769513017388,26.039382420149,25.7366658230354,25.8690323959178,83081.5496732361,0.0,1.0
2015-11-18,90.99,91.04,89.83,89.86,68169,26.182683622965,26.1970712939305,25.8488896565661,25.8575222591454,236900.74704793,0.0,1.0
2015-11-19,90.94,91.0499,90.64,90.94,26190,26.1682959519996,26.1999200527817,26.0819699262067,26.1682959519996,91015.4258561114,0.0,1.0
2015-11-20,91.14,91.54,91.036,91.13,23260,26.2258466358615,26.3409480035852,26.1959202802533,26.2229691016684,80833.0968084441,0.0,1.0
2015-11-23,91.38,91.8143,91.0,91.04,244403,26.2949074564957,26.4198787665018,26.1855611571581,26.1970712939305,849348.725678169,0.0,1.0
2015-11-24,91.93,92.0944,90.8921,91.0,23178,26.4531718371159,26.5004784992504,26.1545125632147,26.1855611571581,80548.1306030146,0.0,1.0
2015-11-25,92.23,92.37,91.8999,91.96,17997,26.5394978629087,26.5797833416121,26.4445104591947,26.4618044396952,62543.1316965422,0.0,1.0
2015-11-27,92.45,92.52,92.0888,92.25,5453,26.6028036151568,26.6229463545085,26.4988670801023,26.5452529312949,18950.2526610682,0.0,1.0
2015-11-30,92.05,92.86,91.922,92.58,17005,26.487702247433,26.7207825170737,26.4508698097614,26.640211559667,59095.7356503696,0.0,1.0
2015-12-01,92.7,92.74,92.079,92.4,31838,26.6747419699842,26.6862521067566,26.496047096593,26.5884159441914,110643.342054482,0.0,1.0
2015-12-02,91.59,92.707,91.56,92.57,17378,26.3553356745507,26.6767562439193,26.3467030719714,26.6373340254739,60391.9843653114,0.0,1.0
2015-12-03,90.12,91.84,89.88,91.84,15814,25.9323381481658,26.4272740293781,25.8632773275316,26.4272740293781,54956.775276386,0.0,1.0
2015-12-04,91.12,91.279,90.29,90.29,30506,26.2200915674753,26.2658443611455,25.9812562294485,25.9812562294485,106014.378815064,0.0,1.0
2015-12-07,90.0,91.03,89.73,91.03,18541,25.8978077378487,26.1941937597374,25.8201143146352,26.1941937597374,64433.6392057336,0.0,1.0
2015-12-08,89.33,89.6199,88.7752,89.17,17238,25.7050129469114,25.7884326631692,25.5453673498785,25.6589723998219,59905.4566975048,0.0,1.0
2015-12-09,88.4359,89.93,88.1001,89.01,20017,25.4477326147068,25.8776649984971,25.3511050165027,25.6129318527324,69563.0309034664,0.0,1.0
2015-12-10,88.61,89.06,88.27,88.27,29054,25.4978304850086,25.6273195236978,25.3999943224434,25.3999943224434,100968.391860384,0.0,1.0
2015-12-11,86.86,87.79,86.686,87.68,31912,24.9942620012171,25.2618726811749,24.9441929062573,25.2302198050508,110900.506678894,0.0,1.0
2015-12-14,86.34,87.01,85.66,86.79,30458,24.8446302231762,25.0374250141135,24.6489578980458,24.9741192618654,105847.569328959,0.0,1.0
2015-12-15,87.32,87.53,86.84,86.84,31465,25.1266285740994,25.1870567921544,24.9885069328309,24.9885069328309,109347.09333954,0.0,1.0
2015-12-16,88.2,88.4233,87.22,87.69,63770,25.3798515830917,25.4441069216235,25.0978532321685,25.2330973392439,221613.35268592,0.0,1.0
2015-12-17,87.0,88.2,87.0,88.12,32505,25.0345474799204,25.3798515830917,25.0345474799204,25.356831309547,112961.298871818,0.0,1.0
2015-12-18,85.84,86.68,85.79,86.68,49724,24.7007535135215,24.9424663857414,24.686365842556,24.9424663857414,172800.726814406,0.0,1.0
2015-12-21,86.11,86.28,85.6,85.87,53875,24.883284139992,24.9324091928755,24.7359089813415,24.8139311241565,186437.458331475,0.36433,1.0
2015-12-22,86.91,87.0942,85.87,86.44,126750,25.1144608594438,25.1676892990976,24.8139311241565,24.9786445367659,438625.482014188,0.0,1.0
2015-12-23,88.36,88.389,87.41,87.41,42868,25.5334686634502,25.5418488195303,25.2589463091012,25.2589463091012,148347.11765668,0.0,1.0
2015-12-24,88.4,88.81,88.08,88.29,35415,25.5450274994228,25.6635055681418,25.4525568116421,25.5132407004982,122555.593258639,0.0,1.0
2015-12-28,88.01,88.0685,87.0901,87.95,96281,25.43232884869,25.4492336462999,25.1665045184104,25.4149905947312,333185.799083298,0.0,1.0
2015-12-29,88.83,88.92,88.07,88.53,61352,25.6692849861281,25.6952923670665,25.4496671026489,25.5825937163337,212312.036075223,0.0,1.0
2015-12-30,87.94,88.75,87.87,88.67,50400,25.412100885738,25.6461673141829,25.391872922786,25.6230496422378,174412.02598434,0.0,1.0
2015-12-31,87.14,87.9789,87.14,87.58,38854,25.1809241662862,25.4233418537213,25.1809241662862,25.3080713619847,134456.445587213,0.0,1.0
2016-01-04,86.12,86.12,85.01,85.95,29146,24.8861738489852,24.8861738489852,24.5654161507458,24.8370487961017,100861.367248801,0.0,1.0
2016-01-05,86.04,86.62,85.7383,86.35,44576,24.86305617704,25.0306592986426,24.7758736567167,24.9526371558276,154257.747426149,0.0,1.0
2016-01-06,84.58,85.33,83.96,84.85,160653,24.4411586640405,24.6578868385265,24.2619967064654,24.5191808068555,555948.714493296,0.0,1.0
2016-01-07,82.616,83.7712,82.3482,83.19,46477,23.8736198177863,24.2074390006747,23.7962334109499,24.039489113993,160836.264517345,0.0,1.0
2016-01-08,81.48,83.19,81.39,83.05,78674,23.5453488761648,24.039489113993,23.5193414952265,23.9990331880889,272255.788339126,0.0,1.0
2016-01-11,81.17,82.11,80.46,81.84,56479,23.4557678973772,23.7274005427331,23.2505985588638,23.6493783999181,195448.746340665,0.0,1.0
2016-01-12,81.37,82.1672,80.14,81.96,27942,23.5135620772402,23.7439296781739,23.1581278710831,23.6840549078359,96694.857739175,0.0,1.0
2016-01-13,79.04,81.88,78.7747,81.7,42422,22.8402598818368,23.6609372358907,22.7635959022486,23.608922474014,146803.709648962,0.0,1.0
2016-01-14,79.99,80.496,78.12,79.32,57902,23.1147822361858,23.2610015112391,22.5744066544673,22.921171733645,200373.117629866,0.0,1.0
2016-01-15,78.8,78.859,77.1209,77.91,122599,22.7709068660013,22.7879561490609,22.2856958289619,22.5137227656112,424260.713762978,0.0,1.0
2016-01-19,77.97,79.47,77.2601,79.47,45474,22.5310610195701,22.9645173685422,22.3259205781465,22.9645173685422,157365.326778013,0.0,1.0
2016-01-20,77.79,78.5,74.94,76.87,220953,22.4790462576934,22.6842155962069,21.6554791946464,22.2131930303239,764620.245581703,0.0,1.0
2016-01-21,77.96,79.25,77.28,78.0,127014,22.5281713105769,22.9009437706929,22.3316710990429,22.5397301465495,439539.068816963,0.0,1.0
2016-01-22,79.79,80.02,79.031,79.17,29111,23.0569880563229,23.1234513631653,22.837659143743,22.8778260987478,100740.247786312,0.0,1.0
2016-01-25,77.91,79.51,77.91,79.35,53251,22.5137227656112,22.9760762045148,22.5137227656112,22.9298408606244,184278.071343097,0.0,1.0
2016-01-26,80.09,80.09,78.38,78.38,99362,23.1436793261173,23.1436793261173,22.6495390882891,22.6495390882891,343847.772338412,0.0,1.0
2016-01-27,79.35,80.7691,79.0299,79.73,30694,22.9298408606244,23.339919463842,22.8373412757538,23.039649802364,106218.308046891,0.0,1.0
2016-01-28,79.41,80.2,79.075,80.12,43967,22.9471791145833,23.1754661250419,22.8503738633129,23.1523484530968,152150.268778839,0.0,1.0
2016-01-29,82.0,82.0,79.73,79.73,29850,23.6956137438085,23.6956137438085,23.039649802364,23.039649802364,103297.598722868,0.0,1.0
2016-02-01,81.93,82.2687,80.43,81.19,61797,23.6753857808564,23.7732602244543,23.2419294318843,23.4615473153635,213851.98352687,0.0,1.0
2016-02-02,79.87,81.0,79.7,81.0,46007,23.0801057282681,23.4066428444937,23.0309806753846,23.4066428444937,159209.803163919,0.0,1.0
2016-02-03,80.53,80.6133,78.5,80.6,35663,23.2708265218158,23.2948977977287,22.6842155962069,23.2910544847678,123413.811164276,0.0,1.0
2016-02-04,81.53,82.16,80.38,80.38,34927,23.5597974211305,23.7418490876988,23.2274808869186,23.2274808869186,120866.841895933,0.0,1.0
2016-02-05,80.06,81.44,79.94,81.3,15176,23.1350101991379,23.5337900401922,23.1003336912201,23.4933341142881,52517.3989352845,0.0,1.0
2016-02-08,78.58,79.08,77.48,79.08,46151,22.7073332681521,22.8518187178094,22.3894652789059,22.8518187178094,159708.12323816,0.0,1.0
2016-02-09,78.13,78.73,77.43,77.71,31654,22.5772963634604,22.7506789030493,22.3750167339401,22.4559285857482,109540.441875165,0.0,1.0
2016-02-10,78.13,79.15,78.09,78.6,36471,22.5772963634604,22.8720466807615,22.5657375274878,22.7131126861384,126209.940469739,0.0,1.0
2016-02-11,76.81,77.56,76.121,77.21,20383,22.195854776365,22.412582950851,21.9967538267371,22.3114431360909,70536.5143975951,0.0,1.0
2016-02-12,78.64,78.64,77.31,77.68,25084,22.7246715221109,22.7246715221109,22.3403402260223,22.4472594587688,86804.5884879204,0.0,1.0
2016-02-16,80.41,80.4368,78.9704,79.63,18419,23.236150013898,23.2438944339997,22.8201475072445,23.0107527124325,63739.9822739198,0.0,1.0
2016-02-17,81.85,82.22,80.91,80.91,14035,23.6522681089113,23.7591873416577,23.3806354635554,23.3806354635554,48568.904458139,0.0,1.0
2016-02-18,81.53,82.11,81.201,82.11,20520,23.5597974211305,23.7274005427331,23.464725995256,23.7274005427331,71010.6105793384,0.0,1.0
2016-02-19,81.17,81.3,80.363,81.02,27475,23.4557678973772,23.4933341142881,23.2225683816302,23.41242226248,95078.7780539631,0.0,1.0
2016-02-22,82.38,82.6079,81.99,81.99,29615,23.8054226855481,23.8712791535019,23.6927240348153,23.6927240348153,102484.368046155,0.0,1.0
2016-02-23,81.76,82.37,81.49,82.2,39655,23.6262607279729,23.8025329765549,23.5482385851579,23.7534079236714,137228.351000179,0.0,1.0
2016-02-24,82.44,82.49,80.4,80.98,62943,23.8227609395069,23.8372094844727,23.2332603049049,23.4008634265074,217817.780784371,0.0,1.0
2016-02-25,83.19,83.19,82.2178,82.58,16646,24.039489113993,24.039489113993,23.7585516056792,23.863216865411,57604.4163598278,0.0,1.0
2016-02-26,83.71,84.02,83.4415,83.67,17269,24.1897539816367,24.2793349604242,24.1121652951707,24.1781951456641,59760.3427921341,0.0,1.0
2016-02-29,83.5,84.2699,83.38,83.59,14708,24.1290700927806,24.351548788163,24.0943935848628,24.1550774737189,50897.8586940013,0.0,1.0
2016-03-01,84.98,85.0,83.44,84.05,17723,24.5567470237664,24.5625264417527,24.1117318388217,24.2880040874037,61331.4352484217,0.0,1.0
2016-03-02,85.85,85.85,84.705,84.87,12936,24.8081517061702,24.8081517061702,24.4772800264548,24.5249602248418,44765.7533359805,0.0,1.0
2016-03-03,87.08,87.08,85.7101,85.8,17210,25.1635859123273,25.1635859123273,24.7677246773561,24.7937031612045,59556.1699839383,0.0,1.0
2016-03-04,87.31,87.856,86.6701,87.1,26816,25.2300492191697,25.3878273301956,25.0451367406982,25.1693653303136,92798.2716030964,0.0,1.0
2016-03-07,88.06,88.06,87.03,87.03,25482,25.4467773936558,25.4467773936558,25.1491373673616,25.1491373673616,88181.889804225,0.0,1.0
2016-03-08,86.2,87.66,86.1501,87.66,24360,24.9092915209304,25.3311890339299,24.8948718730546,25.3311890339299,84299.1458924308,0.0,1.0
2016-03-09,86.82,86.8508,86.28,86.55,12879,25.0884534785055,25.0973537822044,24.9324091928755,25.0104313356905,44568.5016399268,0.0,1.0
2016-03-10,86.5299,87.19,85.72,86.85,9994,25.0046230206143,25.195372711252,24.7705854892593,25.0971226054849,34584.7973747518,0.0,1.0
2016-03-11,88.36,88.43,87.31,87.31,28505,25.5334686634502,25.5536966264022,25.2300492191697,25.2300492191697,98643.1508072143,0.0,1.0
2016-03-14,87.93,88.1999,87.656,88.03,17724,25.4092111767449,25.4872044224699,25.3300331503326,25.4381082666763,61334.8958044927,0.0,1.0
2016-03-15,87.19,87.54,86.81,87.54,19130,25.195372711252,25.2965125260121,25.0855637695124,25.2965125260121,66200.4376404844,0.0,1.0
2016-03-16,88.08,88.1525,86.95,86.95,15044,25.4525568116421,25.4735072018424,25.1260196954164,25.1260196954164,52060.6055338969,0.0,1.0
2016-03-17,89.44,89.659,87.9101,88.09,17611,25.8455572347101,25.90884186166,25.4034606558485,25.4554465206352,60943.8529684565,0.0,1.0
2016-03-18,90.02,90.4107,89.59,89.59,29034,26.0131603563127,26.1260612866749,25.8889028696073,25.8889028696073,100473.784968836,0.0,1.0
2016-03-21,89.6,89.96,89.3301,89.61,10972,25.9545801756036,26.058861970952,25.8763977962576,25.957476892141,37877.3685934659,0.21728,1.0
2016-03-22,89.53,89.77,89.1,89.24,9632,25.9343031598414,26.0038243567403,25.8097443487308,25.8502983802552,33251.4413317776,0.0,1.0
2016-03-23,88.12,89.48,88.04,89.48,20922,25.5258661280601,25.9198195771541,25.5026923957605,25.9198195771541,72226.6046037637,0.0,1.0
2016-03-24,88.1,88.12,87.25,87.49,29128,25.5200726949852,25.5258661280601,25.2738517893015,25.3433729862004,100555.230804819,0.0,1.0
2016-03-28,88.28,88.53,87.77,88.38,16596,25.5722135926594,25.6446315060958,25.4244810492492,25.601180758034,57292.4543544623,0.0,1.0
2016-03-29,89.94,89.965,87.9175,88.08,23895,26.0530685378771,26.0603103292207,25.4672076181766,25.5142792619103,82489.949192569,0.0,1.0
2016-03-30,89.94,90.3,89.8101,90.3,19976,26.0530685378771,26.1573503332255,26.0154401900555,26.1573503332255,68960.8380443925,0.0,1.0
2016-03-31,90.1,90.391,89.87,89.88,8861,26.0994160024764,26.1837104537163,26.0327915221149,26.0356882386523,30589.8070640449,0.0,1.0
2016-04-01,90.31,90.35,89.29,89.54,15576,26.1602470497629,26.1718339159128,25.8647819629425,25.9371998763788,53771.2261403414,0.0,1.0
2016-04-04,89.35,90.18,89.25,90.18,10490,25.8821622621672,26.122589734776,25.8531950967926,26.122589734776,36213.4156530676,0.0,1.0
2016-04-05,88.25,88.8102,88.25,88.6,13919,25.563523443047,25.7257975034753,25.563523443047,25.664908521858,48050.9563846567,0.0,1.0
2016-04-06,89.05,89.05,87.87,88.55,13912,25.7952607660435,25.7952607660435,25.4534482146237,25.6504249391707,48026.7910929911,0.0,1.0
2016-04-07,87.93,88.7299,87.492,88.59,7278,25.4708285138485,25.7025368696796,25.3439523295079,25.6620118053205,25124.9989631102,0.0,1.0
2016-04-08,88.4,89.0508,88.167,88.54,16682,25.6069741911089,25.7954925033665,25.5394806957862,25.6475282226333,57589.342223496,0.0,1.0
2016-04-11,88.27,89.5,88.25,88.73,6761,25.569316876122,25.925613010229,25.563523443047,25.7025658368449,23340.2195643841,0.0,1.0
2016-04-12,89.41,89.5356,88.42,88.5,20036,25.8995425613919,25.9359253211024,25.6127676241838,25.6359413564834,69167.9691158115,0.0,1.0
2016-04-13,91.09,91.1899,89.84,89.84,17088,26.3861909396845,26.4151291378937,26.0241013725025,26.0241013725025,58990.9291400971,0.0,1.0
2016-04-14,90.92,91.1305,90.6614,91.04,14482,26.3369467585477,26.3979226416612,26.2620376688891,26.3717073569972,49994.5362714705,0.0,1.0
2016-04-15,90.948,91.2051,90.69,90.69,21212,26.3450575648526,26.4195321470306,26.2703222781863,26.2703222781863,73227.7381156215,0.0,1.0
2016-04-18,91.5,91.6178,90.82,90.8499,20351,26.5049563177202,26.5390796385314,26.3079795931732,26.3166407756202,70255.4072407605,0.0,1.0
2016-04-19,91.92,92.2,91.6129,91.89,40047,26.6266184122933,26.7077264753421,26.537660247428,26.6179282626809,138249.633618532,0.0,1.0
2016-04-20,92.09,92.606,91.65,91.95,14710,26.6758625934301,26.8253331667628,26.548407065782,26.6353085619057,50781.6343428621,0.0,1.0
2016-04-21,91.35,92.28,91.25,92.27,16545,26.4615055696583,26.7309002076417,26.4325384042838,26.7280034911043,57116.3929437563,0.0,1.0
2016-04-22,92.07,92.2169,91.37,91.37,16489,26.6700691603551,26.7126219262904,26.4672990027332,26.4672990027332,56923.0706104321,0.0,1.0
2016-04-25,91.44,91.82,91.16,91.82,9673,26.4875760184954,26.5976512469188,26.4064679554467,26.5976512469188,33392.9808972472,0.0,1.0
2016-04-26,92.49,92.6799,91.6901,91.85,18839,26.7917312549283,26.8467399019746,26.5600228990972,26.6063413965311,65035.7042410048,0.0,1.0
2016-04-27,93.18,93.29,92.39,92.49,47751,26.9916046960127,27.0234685779248,26.7627640895537,26.7917312549283,164845.263188716,0.0,1.0
2016-04-28,91.8,93.02,91.8,92.83,9806,26.5918578138438,26.9452572314134,26.5918578138438,26.8902196172018,33852.1214388924,0.0,1.0
2016-04-29,91.38,91.733,90.75,91.57,9133,26.4701957192707,26.5724498130429,26.287702577411,26.5252333334824,31528.8012544772,0.0,1.0
2016-05-02,91.81,91.83,91.1975,91.67,12742,26.5947545303813,26.6005479634562,26.4173306424621,26.5542004988569,43987.7352003229,0.0,1.0
2016-05-03,90.34,91.03,89.8914,91.03,15608,26.1689371993753,26.3688106404598,26.038990495505,26.3688106404598,53881.6960450981,0.0,1.0
2016-05-04,89.81,90.57,89.5803,90.22,15331,26.0154112228902,26.2355616797368,25.9488736440248,26.1341766009258,52925.4409320475,0.0,1.0
2016-05-05,89.62,90.38,89.41,90.08,15463,25.9603736086785,26.1805240655251,25.8995425613919,26.0936225694015,53381.1292891691,0.0,1.0
2016-05-06,90.09,90.2099,89.16,89.3,46533,26.0965192859389,26.131250917223,25.8271246479555,25.8676786794799,160640.502438913,0.0,1.0
2016-05-09,90.09,90.4899,89.9773,90.03,23321,26.0965192859389,26.2123589802718,26.0638732905618,26.0791389867142,80508.3952759952,0.0,1.0
2016-05-10,91.26,91.28,90.25,90.29,16059,26.4354351208212,26.4412285538961,26.1428667505382,26.154453616688,55438.6312652634,0.0,1.0
2016-05-11,90.22,90.9799,90.21,90.84,9302,26.1341766009258,26.3542980906071,26.1312798843884,26.3137730262481,32112.2204389738,0.0,1.0
2016-05-12,89.97,90.91,89.5,90.91,11521,26.0617586874894,26.3340500420103,25.925613010229,26.3340500420103,39772.6178969487,0.0,1.0
2016-05-13,89.09,90.11,88.82,89.89,13290,25.8068476321933,26.1023127190138,25.728636285682,26.0385849551898,45879.5323192821,0.0,1.0
2016-05-16,89.99,90.26,89.08,89.47,19514,26.0675521205644,26.1457634670757,25.8039509156559,25.9169228606167,67365.9287944671,0.0,1.0
2016-05-17,89.14,90.3581,88.81,89.7,21225,25.8213312148806,26.1741802563081,25.7257395691446,25.9835473409781,73272.616514429,0.0,1.0
2016-05-18,88.87,89.7367,88.63,88.9,18711,25.7431198683693,25.9941782906706,25.6735986714704,25.7518100179817,64593.8246219779,0.0,1.0
2016-05-19,88.61,89.0,87.9701,88.29,18201,25.6678052383955,25.7807771833562,25.4824443471637,25.5751103091969,62833.2105149172,0.0,1.0
2016-05-20,89.84,89.932,89.231,89.231,13465,26.0241013725025,26.0507511646471,25.8476913353715,25.8476913353715,46483.6646109204,0.0,1.0
2016-05-23,89.64,90.11,89.584,89.69,12043,25.9661670417534,26.1023127190138,25.9499454291436,25.9806506244407,41574.6582182929,0.0,1.0
2016-05-24,91.08,91.2599,90.09,90.09,45960,26.383294223147,26.4354061536559,26.0965192859389,26.0965192859389,158662.400706862,0.0,1.0
2016-05-25,92.05,92.1008,91.33,91.33,25350,26.6642757272802,26.6789910472905,26.4557121365834,26.4557121365834,87512.8776744771,0.0,1.0
2016-05-26,91.98,92.39,91.7624,92.03,15874,26.643998711518,26.7627640895537,26.580966159663,26.6584822942053,54799.9771283885,0.0,1.0
2016-05-27,92.7,92.75,91.93,91.93,13640,26.8525623022149,26.8670458849021,26.6295151288308,26.6295151288308,47087.7969025587,0.0,1.0
2016-05-31,92.95,93.3552,92.56,92.88,19208,26.9249802156513,27.042355169749,26.8120082706905,26.9047031998891,66309.5603302308,0.0,1.0
2016-06-01,93.32,93.3899,92.4301,92.45,13057,27.0321587275371,27.0524067761339,26.7743799228689,26.7801443887785,45075.173325272,0.0,1.0
2016-06-02,93.85,93.85,93.05,93.05,11148,27.1856847040223,27.1856847040223,26.9539473810258,26.9539473810258,38484.9530696279,0.0,1.0
2016-06-03,93.13,93.72,92.55,93.72,13074,26.9771211133255,27.1480273890353,26.809111554153,27.1480273890353,45133.860462174,0.0,1.0
2016-06-06,94.06,94.3,93.32,93.32,20750,27.2465157513088,27.3160369482078,27.0321587275371,27.0321587275371,71632.8288656962,0.0,1.0
2016-06-07,94.285,94.7499,93.87,94.09,35390,27.3116918734016,27.4463602252279,27.1914781370972,27.2552059009212,122172.810291903,0.0,1.0
2016-06-08,94.68,94.8999,94.32,94.52,14207,27.4261121766311,27.4898109732898,27.3218303812827,27.3797647120318,49045.1855274672,0.0,1.0
2016-06-09,94.25,94.43,93.7962,94.4,19129,27.3015533655205,27.3536942631947,27.1701003690508,27.3450041135823,66036.8377528627,0.0,1.0
2016-06-10,92.69,93.3986,92.48,93.37,15442,26.8496655856774,27.0549269195215,26.7888345383908,27.0466423102244,53308.6334141725,0.0,1.0
2016-06-13,91.53,92.7182,91.53,92.27,10976,26.5136464673325,26.857834326313,26.5136464673325,26.7280034911043,37891.1773315606,0.0,1.0
2016-06-14,91.15,91.75,90.65,91.25,21712,26.4035712389092,26.5773742311566,26.2587354120364,26.4325384042838,74953.8303774456,0.0,1.0
2016-06-15,91.21,91.9999,91.21,91.57,12924,26.420951538134,26.6497631774276,26.420951538134,26.5252333334824,44616.0327836267,0.0,1.0
2016-06-16,90.98,91.0401,89.78,90.77,17573,26.3543270577725,26.3717363241626,26.0067210732778,26.2934960104859,60665.2386340663,0.0,1.0
2016-06-17,91.3,91.57,90.88,91.16,10521,26.4470219869711,26.5252333334824,26.3253598923979,26.4064679554467,36320.4333733006,0.0,1.0
2016-06-20,91.87,92.5928,91.85,91.98,31742,26.7323485659105,26.9426690355245,26.7265289624347,26.7643563850271,109086.47000506,0.415,1.0
2016-06-21,91.81,92.0999,91.326,91.5506,21281,26.7148897554832,26.7992449078643,26.5740553513697,26.6394094984025,73135.5670146078,0.0,1.0
2016-06-22,91.54,92.08,91.54,91.97,7924,26.6363251085604,26.7934544024059,26.6363251085604,26.7614465832893,27232.0959082634,0.0,1.0
2016-06-23,93.13,93.15,92.54,92.54,15855,27.0989835848834,27.1048031883592,26.9273052823485,26.9273052823485,54488.2484383539,0.0,1.0
2016-06-24,89.3,90.83,89.1645,89.85,48849,25.9845295192751,26.4297291851709,25.9451017057268,26.1445686148585,167877.417090202,0.0,1.0
2016-06-27,86.45,88.34,86.1284,88.34,38590,25.1552360239791,25.7051885524385,25.0616568000888,25.7051885524385,132620.719472474,0.0,1.0
2016-06-28,87.93,88.1599,87.24,87.39,23755,25.5858866811854,25.6527830231393,25.3851103612717,25.4287573873399,81637.864500353,0.0,1.0
2016-06-29,89.7399,89.8,88.81,88.93,29561,26.1125316977245,26.1300196061691,25.8419492341189,25.8768668549735,101591.113975792,0.0,1.0
2016-06-30,91.3,91.3,89.4523,89.87,16566,26.5664898668512,26.5664898668512,26.028845799743,26.1503882183343,56931.7138839338,0.0,1.0
2016-07-01,91.5,91.9351,91.15,91.15,32674,26.6246859016089,26.7512913752241,26.522842840783,26.522842840783,112289.437368324,0.0,1.0
2016-07-05,89.91,91.24,89.41,91.24,32062,26.1620274252858,26.549031056424,26.0165373383918,26.549031056424,110186.201288584,0.0,1.0
2016-07-06,90.4685,90.485,89.3515,89.5,10058,26.3245398523465,26.329341025214,25.9995149982252,26.0427255540327,34565.9289052641,0.0,1.0
2016-07-07,90.75,91.4599,90.26,90.8,17537,26.4064507712678,26.61301759664,26.2638704861117,26.4209997799572,60268.7109973769,0.0,1.0
2016-07-08,92.581,92.649,91.4,91.4,24832,26.9392354694738,26.9590221212914,26.5955878842301,26.5955878842301,85339.1476014633,0.0,1.0
2016-07-11,93.33,93.56,92.88,92.88,16300,27.157179619641,27.2241050596123,27.0262385414364,27.0262385414364,56017.5622545045,0.0,1.0
2016-07-12,94.56,94.83,93.89,93.89,27478,27.5150852334004,27.5936498803232,27.3201285169624,27.3201285169624,94432.5506521025,0.0,1.0
2016-07-13,94.4,94.8512,94.142,94.83,9461,27.4685284055943,27.5998186600075,27.393455520757,27.5936498803232,32514.2427294396,0.0,1.0
2016-07-14,94.69,95.0899,94.605,95.03,9938,27.5529126559928,27.6692756274907,27.5281793412208,27.6518459150808,34153.5296739426,0.0,1.0
2016-07-15,94.53,94.8975,94.404,94.77,32802,27.5063558281867,27.6132910420538,27.4696923262894,27.5761910698959,112729.329881733,0.0,1.0
2016-07-18,94.75,94.8899,94.49,94.49,26750,27.5703714664201,27.6110795927331,27.4947166212352,27.4947166212352,91930.6619820855,0.0,1.0
2016-07-19,94.42,94.6899,94.235,94.65,8225,27.47434800907,27.5528835579754,27.4205166769192,27.5412734490413,28266.5306468282,0.0,1.0
2016-07-20,94.9174,95.1334,94.369,94.48,18622,27.6190815475122,27.6819332650505,27.4595080202069,27.4918068194973,63997.4873805756,0.0,1.0
2016-07-21,94.49,95.29,94.401,94.89,12480,27.4947166212352,27.7275007602657,27.4688193857681,27.6111086907504,42889.5200574365,0.0,1.0
2016-07-22,95.21,95.317,94.52,94.52,27076,27.7042223463626,27.7353572249579,27.5034460264488,27.5034460264488,93051.0132271756,0.0,1.0
2016-07-25,94.7836,95.0671,94.74,94.9,9613,27.5801484002594,27.6626412795283,27.5674616646822,27.6140184924883,33036.6150891135,0.0,1.0
2016-07-26,95.38,95.38,94.715,95.196,15073,27.7536889759066,27.7536889759066,27.5601871603375,27.7001486239296,51800.780114242,0.0,1.0
2016-07-27,94.9,95.48,94.12,95.36,15719,27.6140184924883,27.7827869932854,27.3870539569336,27.7478693724308,54020.8626428561,0.0,1.0
2016-07-28,94.91,95.06,94.48,94.7,15943,27.6169282942262,27.6605753202944,27.4918068194973,27.5558224577307,54790.6745413229,0.0,1.0
2016-07-29,95.14,95.31,94.257,94.81,9839,27.6838537341975,27.7333203637414,27.4269182407426,27.5878302768474,33813.3003081023,0.0,1.0
2016-08-01,94.61,95.307,94.501,94.98,29556,27.5296342420898,27.7324474232201,27.4979174031469,27.6372969063914,101573.930674487,0.0,1.0
2016-08-02,93.5143,94.4,93.33,94.4,11938,27.2108072656702,27.4685284055943,27.157179619641,27.4685284055943,41026.8501959677,0.0,1.0
2016-08-03,94.32,94.3599,93.727,93.727,7085,27.4452499916912,27.4568601006254,27.2726987486349,27.2726987486349,24348.7379492739,0.0,1.0
2016-08-04,94.3,94.78,94.28,94.49,46341,27.4394303882155,27.5791008716338,27.4336107847397,27.4947166212352,159258.273155582,0.0,1.0
2016-08-05,95.49,95.6675,95.1017,95.1017,12421,27.7856967950233,27.8373457758707,27.6727091935414,27.6727091935414,42686.7571020367,0.0,1.0
2016-08-08,95.6,95.95,95.44,95.44,14305,27.81770461414,27.9195476749658,27.7711477863339,27.7711477863339,49161.4250337843,0.0,1.0
2016-08-09,95.239,95.669,95.17,95.5,12936,27.7126607714025,27.8377822461313,27.6925831394111,27.7886065967612,44456.6371364582,0.0,1.0
2016-08-10,94.8,95.28,94.78,95.28,8100,27.5849204751095,27.7245909585278,27.5791008716338,27.7245909585278,27836.9481142016,0.0,1.0
2016-08-11,95.37,95.5499,94.9313,95.26,13142,27.7507791741687,27.8031265074332,27.6231261719279,27.718771355052,45164.5891502268,0.0,1.0
2016-08-12,95.398,95.57,95.1053,95.41,22293,27.7589266190348,27.8089752089263,27.673756722167,27.7624183811202,76613.4671987525,0.0,1.0
2016-08-15,96.1602,96.2562,95.58,95.58,14782,27.9807117074961,28.0086458041797,27.8118850106642,27.8118850106642,50800.7119782873,0.0,1.0
2016-08-16,95.36,95.8348,95.35,95.62,30576,27.7478693724308,27.8860267589454,27.744959570693,27.8235242176157,105079.32414072,0.0,1.0
2016-08-17,95.3,95.45,94.7957,95.15,39882,27.7304105620035,27.7740575880718,27.5836692603622,27.6867635359353,137060.884529702,0.0,1.0
2016-08-18,96.05,96.0663,95.53,95.53,13464,27.9486456923446,27.9533886691774,27.7973360019748,27.7973360019748,46271.1937542728,0.0,1.0
2016-08-19,96.23,96.27,95.77,95.77,7028,28.0010221236265,28.012661330578,27.8671712436839,27.8671712436839,24152.8483143961,0.0,1.0
2016-08-22,96.09,96.22,95.6416,95.86,8809,27.9602848992961,27.9981123218886,27.8298093893696,27.8933594593249,30273.5402392595,0.0,1.0
2016-08-23,96.73,97.0077,96.49,96.49,16567,28.1465122105205,28.2273174047814,28.0766769688114,28.0766769688114,56935.1505441947,0.0,1.0
2016-08-24,96.18,96.647,95.98,96.6339,11319,27.9864731149371,28.1223608560961,27.9282770801794,28.1185490158195,38899.5574944009,0.0,1.0
2016-08-25,96.29,96.384,96.08,96.08,11325,28.0184809340537,28.0458330703898,27.9573750975582,27.9573750975582,38920.1774559671,0.0,1.0
2016-08-26,95.938,96.874,95.46,96.36,10409,27.9160559128803,28.188413355546,27.7769673898096,28.0388495462189,35772.1966568796,0.0,1.0
2016-08-29,96.44,96.63,96.11,96.11,8699,28.062127960122,28.1174141931417,27.9661045027719,27.9661045027719,29895.507610548,0.0,1.0
2016-08-30,96.44,96.656,96.12,96.38,15591,28.062127960122,28.1249796776602,27.9690143045098,28.0446691496947,53580.9701294464,0.0,1.0
2016-08-31,95.9954,96.27,95.5023,96.22,13585,27.9327581748558,28.012661330578,27.7892758511609,27.9981123218886,46687.0296458553,0.0,1.0
2016-09-01,95.98,96.164,95.28,96.164,9072,27.9282770801794,27.9818174321564,27.7245909585278,27.9818174321564,31177.3818879058,0.0,1.0
2016-09-02,96.88,96.88,96.4824,96.54,18616,28.1901592365887,28.1901592365887,28.0744655194906,28.0912259775008,63976.8674190095,0.0,1.0
2016-09-06,96.71,97.08,96.2101,97.08,15781,28.1406926070447,28.2483552713463,27.9952316181681,28.2483552713463,54233.935579039,0.0,1.0
2016-09-07,97.26,97.26,96.45,96.45,18133,28.3007317026282,28.3007317026282,28.0650377618598,28.0650377618598,62316.9605129403,0.0,1.0
2016-09-08,97.12,97.2053,96.74,96.97,7139,28.2599944782978,28.284815087122,28.1494220122584,28.2163474522296,24534.3176033686,0.0,1.0
2016-09-09,94.25,96.15,94.25,96.15,15589,27.4248813795261,27.9777437097234,27.4248813795261,27.9777437097234,53574.0968089244,0.0,1.0
2016-09-12,95.37,95.4288,93.62,93.62,13745,27.7507791741687,27.7678888083875,27.2415638700396,27.2415638700396,47236.8952876174,0.0,1.0
2016-09-13,93.51,94.74,93.234,94.74,14625,27.2095560509229,27.5674616646822,27.1292455229574,27.5674616646822,50261.1563173084,0.0,1.0
2016-09-14,93.36,93.738,93.2,93.46,8830,27.1659090248547,27.2758995305466,27.1193521970486,27.1950070422335,30345.7101047407,0.0,1.0
2016-09-15,94.3,94.417,93.2214,93.28,15088,27.4394303882155,27.4734750685487,27.1255791727677,27.1426306109516,51852.3300181571,0.0,1.0
2016-09-16,93.9,93.9044,93.5138,93.77,10621,27.3230383187002,27.3243186314649,27.2106617755833,27.2852108961078,36500.7686322142,0.0,1.0
2016-09-19,94.62,95.0998,94.35,94.44,9275,27.5325440438277,27.6721563312112,27.4539793969049,27.4801676125458,31875.0239208913,0.0,1.0
2016-09-20,94.04,94.87,94.04,94.87,8030,27.3637755430306,27.6052890872747,27.3637755430306,27.6052890872747,27596.3818959307,0.0,1.0
2016-09-21,95.17,95.17,94.1046,94.24,8304,27.6925831394111,27.6925831394111,27.3825728622573,27.4219715777882,28538.0268074481,0.0,1.0
2016-09-22,96.27,96.4334,95.72,95.72,13754,28.012661330578,28.060207490975,27.8526222349945,27.8526222349945,47267.8252299664,0.0,1.0
2016-09-23,95.69,96.274,95.69,96.04,6628,27.8438928297809,28.0138252512731,27.8438928297809,27.9457358906067,22778.1842099911,0.0,1.0
2016-09-26,94.59,95.1299,94.59,94.75,20234,27.6620302211633,27.8199193227217,27.6620302211633,27.7088208421104,69189.9345311145,0.475,1.0
2016-09-27,94.6744,94.8583,94.3173,94.76,16115,27.6867122737129,27.740492243664,27.5822814565866,27.7117452559196,55105.060540126,0.0,1.0
2016-09-28,95.78,95.78,94.394,94.81,60605,28.0100354644574,28.0100354644574,27.6047117105032,27.7263673249656,207238.113188603,0.0,1.0
2016-09-29,94.73,95.806,94.6701,95.76,9582,27.7029720144921,28.0176389403613,27.685454775775,28.004186636839,32765.5408064217,0.0,1.0
2016-09-30,95.67,95.892,95.019,95.13,12352,27.9778669125563,28.0427888991204,27.7874875735778,27.8199485668598,42237.524529422,0.0,1.0
2016-10-03,95.22,95.53,94.99,95.2,22538,27.8462682911426,27.9369251192276,27.7790067735311,27.8404194635242,77068.4365158769,0.0,1.0
2016-10-04,94.82,95.579,94.4772,95.31,15309,27.7292917387748,27.9512547468926,27.6290428333956,27.8725880154253,52348.9526409425,0.0,1.0
2016-10-05,95.43,95.919,95.07,95.07,29035,27.9076809811356,28.0506848164052,27.8024020840046,27.8024020840046,99284.8546560694,0.0,1.0
2016-10-06,95.66,95.7299,94.92,95.23,13401,27.9749424987471,27.9953841512733,27.7585358768667,27.8491927049517,45824.5681848109,0.0,1.0
2016-10-07,94.8,95.62,94.4256,95.62,16258,27.7234429111564,27.9632448435103,27.6139528581402,27.9632448435103,55594.047425465,0.0,1.0
2016-10-10,95.47,95.849,95.34,95.34,11492,27.9193786363724,28.0302139197408,27.8813612568529,27.8813612568529,39296.7642399707,0.0,1.0
2016-10-11,94.04,95.4,93.6731,95.4,16676,27.5011874616577,27.898907739708,27.3938907189984,27.898907739708,57023.3937056866,0.0,1.0
2016-10-12,94.2412,94.4048,93.8407,93.98,14782,27.5600266674987,27.6078700774171,27.4429038944405,27.4836409788025,50546.8820914763,0.0,1.0
2016-10-13,93.59,93.8891,92.8601,93.57,23628,27.369588840244,27.457058057277,27.1561358763109,27.3637400126256,80795.6792083211,0.0,1.0
2016-10-14,93.824,94.32,93.5314,94.27,37900,27.4380201233791,27.5830710483151,27.3524517753221,27.5684489792691,129598.622058379,0.0,1.0
2016-10-17,93.52,93.93,93.4518,93.63,17082,27.3491179435796,27.4690189097566,27.3291734414009,27.3812864954808,58411.7061214044,0.0,1.0
2016-10-18,94.07,94.3045,93.77,93.77,12331,27.5099607030853,27.5785382069109,27.4222282888095,27.4222282888095,42165.71526654,0.0,1.0
2016-10-19,94.6,94.7955,93.89,94.08,8672,27.6649546349725,27.7221269249423,27.4573212545198,27.5128851168945,29653.8060815373,0.0,1.0
2016-10-20,94.12,94.51,93.622,94.51,19817,27.5245827721312,27.6386349106898,27.3789469644334,27.6386349106898,67764.0077396015,0.0,1.0
2016-10-21,93.91,94.1399,93.154,93.4,20840,27.4631700821382,27.5304023556115,27.2420843981631,27.3140249778693,71262.1446885649,0.0,1.0
2016-10-24,94.38,94.86,94.07,94.34,10935,27.6006175311703,27.7409893940116,27.5099607030853,27.5889198759335,37392.1090292446,0.0,1.0
2016-10-25,93.495,94.2615,93.481,94.2615,11324,27.3418069090566,27.5659632275313,27.3377127297238,27.5659632275313,38722.2901369151,0.0,1.0
2016-10-26,93.22,93.6837,93.0614,93.3064,50122,27.2613855293038,27.3969905976361,27.21500432629,27.2866524646152,171391.613055674,0.0,1.0
2016-10-27,92.34,93.37,92.17,93.37,18822,27.0040371140948,27.3052517364417,26.9543220793385,27.3052517364417,64361.6164744803,0.0,1.0
2016-10-28,92.31,93.082,92.12,92.57,18288,26.9952638726672,27.2210286187369,26.9397000102925,27.0712986317062,62535.6095040535,0.0,1.0
2016-10-31,92.82,92.996,92.3867,92.41,20877,27.1444089769361,27.1958786599779,27.0176941265837,27.0245080107591,71388.6657707855,0.0,1.0
2016-11-01,91.81,92.7599,91.201,92.7343,23653,26.8490431822075,27.1268332499428,26.6709463812276,27.1193467505913,80881.1664260378,0.0,1.0
2016-11-02,91.01,91.82,90.773,91.45,18052,26.615090077472,26.8519675960167,26.5457814701941,26.7437642850765,61728.6101688088,0.0,1.0
2016-11-03,90.5,91.1,90.47,91.06,29817,26.4659449732031,26.6414098017547,26.4571717317755,26.629712146518,101958.894826245,0.0,1.0
2016-11-04,90.69,91.7,90.559,90.74,38521,26.5215088355778,26.8168746303064,26.4831990146774,26.5361309046238,131722.124546459,0.0,1.0
2016-11-07,92.59,92.688,91.85,91.85,11147,27.0771474593246,27.1058067146547,26.8607408374443,26.8607408374443,38117.0406354815,0.0,1.0
2016-11-08,92.66,93.06,92.0224,92.0224,12473,27.097618355989,27.2145949083567,26.9111577315148,26.9111577315148,42651.2826631703,0.0,1.0
2016-11-09,94.79,95.0851,90.96,91.7,71274,27.7205184973472,27.8068179488565,26.600468008426,26.8168746303064,243720.638221343,0.0,1.0
2016-11-10,95.97,96.631,95.35,95.54,34441,28.0655993268321,28.2589030796198,27.8842856706621,27.9398495330368,117770.610615109,0.0,1.0
2016-11-11,97.07,97.38,95.76,95.76,45245,28.3872848458434,28.4779416739284,28.004186636839,28.004186636839,154714.766623518,0.0,1.0
2016-11-14,98.96,99.025,97.64,97.64,23347,28.939999055781,28.9590077455408,28.5539764329674,28.5539764329674,79834.8028811865,0.0,1.0
2016-11-15,99.32,99.4199,98.635,98.86,14535,29.045277952912,29.0744928468658,28.8449556069822,28.9107549176891,49702.2683804362,0.0,1.0
2016-11-16,99.32,99.3573,98.8944,99.0309,11146,29.045277952912,29.0561860164203,28.9208149011927,28.9607331496882,38113.6211467728,0.0,1.0
2016-11-17,99.67,99.8459,99.32,99.5796,15441,29.1476324362338,29.1990728751375,29.045277952912,29.1211957353986,52800.3251504861,0.0,1.0
2016-11-18,99.6501,99.8266,99.49,99.75,12896,29.1418128527535,29.1934287564857,29.0949929876683,29.1710277467073,44097.7263869354,0.0,1.0
2016-11-21,100.31,100.338,99.68,99.68,27248,29.3347949200222,29.3429832786879,29.1505568500429,29.1505568500429,93174.228333686,0.0,1.0
2016-11-22,101.0,101.0,100.4288,100.48,15259,29.5365794728565,29.5365794728565,29.3695369560754,29.3845099547784,52177.9782055093,0.0,1.0
2016-11-23,101.59,101.59,100.78,100.78,14303,29.7091198875989,29.7091198875989,29.4722423690543,29.4722423690543,48908.9470000262,0.0,1.0
2016-11-25,101.9,101.9199,101.6216,101.77,5126,29.799776715684,29.8055962991643,29.718361035236,29.7617593361644,17528.2991206134,0.0,1.0
2016-11-28,100.94,101.81,100.94,101.81,14440,29.5190329900014,29.7734569914012,29.5190329900014,29.7734569914012,49377.4169531131,0.0,1.0
2016-11-29,101.12,101.5082,100.9112,100.98,32109,29.5716724385668,29.6851981826397,29.5106106782309,29.5307306452381,109796.362946504,0.0,1.0
2016-11-30,100.93,101.8515,100.93,101.8515,20827,29.5161085761922,29.7855933087094,29.5161085761922,29.7855933087094,71217.6913353523,0.0,1.0
2016-12-01,101.06,101.807,100.7629,101.33,15841,29.5541259557117,29.7725796672585,29.4672416214405,29.6330851285599,54168.1206339519,0.0,1.0
2016-12-02,100.97,101.43,100.75,100.99,16186,29.5278062314289,29.6623292666519,29.4634691276267,29.5336550590473,55347.8442384412,0.0,1.0
2016-12-05,102.21,102.295,101.56,101.56,28637,29.890433543769,29.9152910611471,29.7003466461714,29.7003466461714,97923.8981500208,0.0,1.0
2016-12-06,103.32,103.32,101.97,102.38,18219,30.2150434765895,30.2150434765895,29.8202476123483,29.9401485785252,62299.6647831557,0.0,1.0
2016-12-07,104.72,104.7912,103.25,103.25,49216,30.6244614098766,30.645283236198,30.1945725799251,30.1945725799251,168293.556285624,0.0,1.0
2016-12-08,105.97,106.1477,104.738,104.9,20615,30.9900131360258,31.0419799694152,30.6297253547331,30.6771008584421,70492.7597291155,0.0,1.0
2016-12-09,105.7496,106.25,105.4213,106.25,35835,30.9255590556712,31.0718967226832,30.8295505503153,31.0718967226832,122537.377874987,0.0,1.0
2016-12-12,104.73,106.0411,104.45,105.71,15274,30.6273858236858,31.0108057182092,30.5455022370284,30.9139783769868,52229.2705361392,0.0,1.0
2016-12-13,104.77,105.46,104.419,105.23,22506,30.6390834789225,30.8408680317569,30.5364365542199,30.7736065141455,76959.0128771999,0.0,1.0
2016-12-14,103.62,104.9059,103.49,104.66,78455,30.3027758908653,30.6788262625895,30.2647585113458,30.6069149270214,268275.986638261,0.0,1.0
2016-12-15,104.16,104.7034,103.6,103.71,17315,30.4606942365617,30.6196068829533,30.2969270632469,30.329095615148,59208.4469905232,0.0,1.0
2016-12-16,103.93,104.8848,103.7029,103.96,46233,30.3934327189503,30.6726557494521,30.3270192813435,30.4022059603779,158093.221467679,0.0,1.0
2016-12-19,104.42,104.5152,103.9531,104.07,20411,30.5367289956008,30.5645694150643,30.4001881148495,30.434374512279,69795.1840325479,0.0,1.0
2016-12-20,105.03,105.18,104.701,104.84,29789,30.7151182379616,30.7589844450995,30.6189050236391,30.6595543755869,101863.149142402,0.0,1.0
2016-12-21,104.73,105.107,104.73,105.0,22804,30.6273858236858,30.7376362242924,30.6273858236858,30.706344996534,77978.0205123817,0.0,1.0
2016-12-22,103.8,104.54,103.4948,104.54,20711,30.3554153394308,30.5718219613111,30.2661622299742,30.5718219613111,70821.0306451472,0.0,1.0
2016-12-23,103.52,103.61,103.08,103.28,19523,30.4158220310735,30.4422654621283,30.2865430348054,30.3453062149272,66446.369851036,0.48656,1.0
2016-12-27,104.06,104.31,103.64,103.64,22887,30.5744826174025,30.6479365925548,30.4510799391466,30.4510799391466,77895.71616968,0.0,1.0
2016-12-28,102.83,104.22,102.69,104.07,15910,30.2130890596531,30.6214931615,30.1719548335678,30.5774207764086,54149.5540813391,0.0,1.0
2016-12-29,103.01,103.33,102.791,102.86,26961,30.2659759217627,30.3599970099577,30.2016302395293,30.2219035366713,91761.5416459451,0.0,1.0
2016-12-30,102.67,103.35,102.57,103.35,14978,30.1660785155556,30.3658733279699,30.1366969254946,30.3658733279699,50977.4997504901,0.0,1.0
2017-01-03,103.35,103.9999,102.61,103.73,32001,30.3658733279699,30.5568242817759,30.148449561519,30.4775233702014,108915.140173283,0.0,1.0
2017-01-04,105.05,105.06,103.76,103.76,34072,30.8653603590057,30.8682985180118,30.4863378472197,30.4863378472197,115963.77163164,0.0,1.0
2017-01-05,104.05,105.01,103.62,105.01,48391,30.5715444583964,30.8536077229813,30.4452036211344,30.8536077229813,164698.370304845,0.0,1.0
2017-01-06,103.7,104.1636,103.53,104.02,20053,30.4687088931831,30.6049219447056,30.4187601900796,30.5627299813781,68250.2204898237,0.0,1.0
2017-01-09,103.02,103.5349,102.78,103.5,27193,30.2689140807688,30.4201998879925,30.1983982646226,30.4099457130613,92551.1517368861,0.0,1.0
2017-01-10,103.71,104.122,103.07,103.07,26258,30.4716470521892,30.5926992032403,30.2836048757993,30.2836048757993,89368.8869307231,0.0,1.0
2017-01-11,104.02,104.1375,103.6,103.87,22840,30.5627299813781,30.5972533496997,30.4393273031222,30.5186575962867,77735.7520564291,0.0,1.0
2017-01-12,103.45,103.88,102.473,103.88,33504,30.3952549180308,30.5215957552928,30.1081967831355,30.5215957552928,114030.588305543,0.0,1.0
2017-01-13,104.17,104.4604,103.76,103.76,31578,30.6068023664695,30.6921265040064,30.4863378472197,30.4863378472197,107475.463154024,0.0,1.0
2017-01-17,103.15,104.04,103.0,103.84,50405,30.307110147848,30.5686062993903,30.2630377627566,30.5098431192684,171553.002732238,0.0,1.0
2017-01-18,103.59,103.6553,103.13,103.26,22273,30.4363891441161,30.4555753224259,30.3012338298358,30.339429896915,75805.9722221036,0.0,1.0
2017-01-19,102.89,103.6692,102.499,103.5,29629,30.2307180136896,30.4596593634444,30.1158359965514,30.4099457130613,100842.057691766,0.0,1.0
2017-01-20,103.3,103.4899,102.9475,103.18,26065,30.3511825329394,30.4069781724651,30.2476124279746,30.3159246248663,88712.0130188628,0.0,1.0
2017-01-23,103.02,103.3682,102.4229,103.17,110691,30.2689140807688,30.371220777361,30.093476606515,30.3129864658602,376735.907656664,0.0,1.0
2017-01-24,104.66,104.8999,103.38,103.38,36483,30.7507721577681,30.8212585923242,30.3746878049882,30.3746878049882,124169.590292237,0.0,1.0
2017-01-25,105.5,105.593,105.04,105.04,27749,30.9975775142799,31.0249023930365,30.8624221999996,30.8624221999996,94443.4931617271,0.0,1.0
2017-01-26,104.94,105.7077,104.8752,105.51,27627,30.8330406099386,31.0586030768364,30.8140013395792,31.0005156732859,94028.2671656292,0.0,1.0
2017-01-27,104.33,105.09,104.165,105.09,21988,30.653812910567,30.87711299503,30.6053332869665,30.87711299503,74835.9770672838,0.0,1.0
2017-01-30,103.58,103.7,102.64,103.69,30897,30.43345098511,30.4687088931831,30.1572640385373,30.465770734177,105157.685257771,0.0,1.0
2017-01-31,104.1,104.2644,103.01,103.38,26442,30.5862352534268,30.634538587487,30.2659759217627,30.3746878049882,89995.1294166419,0.0,1.0
2017-02-01,103.93,104.8618,103.417,104.68,27490,30.5362865503233,30.810064206511,30.3855589933107,30.7566484757802,93561.9887929612,0.0,1.0
2017-02-02,103.65,104.19,103.4014,103.86,16150,30.4540180981527,30.6126786844817,30.3809754652612,30.5157194372806,54966.3921064505,0.0,1.0
2017-02-03,104.76,104.8399,104.2,104.23,14270,30.780153747829,30.8036296382877,30.6156168434878,30.6244313205061,48567.8275764117,0.0,1.0
2017-02-06,34.75,34.9475,34.48,34.87,68629,30.6303076385182,30.8043935596292,30.3923167590247,30.7360813627376,77859.412257453,0.0,3.0
2017-02-07,34.65,34.919,34.53,34.7484,72451,30.5421628683355,30.7792723001271,30.4363891441161,30.6288973221953,82195.4607740855,0.0,1.0
2017-02-08,34.63,34.6599,34.401,34.51,43456,30.5245339142989,30.5508892005836,30.3226823905803,30.4187601900796,49300.7128044977,0.0,1.0
2017-02-09,35.02,35.08,34.67,34.67,58333,30.8682985180118,30.9211853801214,30.559791822372,30.559791822372,66178.6284983607,0.0,1.0
2017-02-10,35.26,35.3099,35.04,35.17,58975,31.0798459664504,31.1238302067717,30.8859274720483,31.0005156732859,66906.9757374185,0.0,1.0
2017-02-13,35.36,35.4882,35.31,35.43,77246,31.1679907366332,31.2809923320076,31.1239183515418,31.2296920757612,87635.3751218758,0.0,1.0
2017-02-14,35.46,35.47,35.152,35.34,53862,31.256135506816,31.2649499838343,30.984649614653,31.1503617825967,61106.2912618708,0.0,1.0
2017-02-15,35.59,35.6393,35.3257,35.35,73270,31.3707237080536,31.4141790797538,31.1377570804605,31.159176259615,83124.6140276499,0.0,1.0
2017-02-16,35.48,35.571,35.33,35.52,49066,31.2737644608526,31.3539762017189,31.1415473055784,31.3090223689257,55665.2424168235,0.0,1.0
2017-02-17,35.5,35.5,35.28,35.44,65291,31.2913934148891,31.2913934148891,31.097474920487,31.2385065527795,74072.4604132562,0.0,1.0
2017-02-21,35.82,35.82,35.54,35.54,38788,31.5734566794741,31.5734566794741,31.3266513229623,31.3266513229623,44004.8796083591,0.0,1.0
2017-02-22,35.68,35.789,35.54,35.69,56791,31.4500540012182,31.5461318007174,31.3266513229623,31.4588684782364,64429.2337279139,0.0,1.0
2017-02-23,35.48,35.7019,35.321,35.7,494615,31.2737644608526,31.4693577058882,31.1336142762619,31.4676829552547,561139.360820062,0.0,1.0
2017-02-24,35.53,35.56,35.1636,35.25,55959,31.317836845944,31.3442802769988,30.9948744079942,31.0710314894322,63485.3320100075,0.0,1.0
2017-02-27,35.75,35.7865,35.37,35.54,44724,31.5117553403461,31.5439281814628,31.1768052136515,31.3266513229623,50739.2553264993,0.0,1.0
2017-02-28,35.37,35.72,35.26,35.72,36613,31.1768052136515,31.4853119092913,31.0798459664504,31.4853119092913,41537.3480741687,0.0,1.0
2017-03-01,35.9,36.0499,35.65,35.65,50528,31.6439724956203,31.7761015061243,31.4236105701633,31.4236105701633,57323.8774067024,0.0,1.0
2017-03-02,35.58,35.9299,35.58,35.85,55956,31.3619092310354,31.6703277819049,31.3619092310354,31.5999001105289,63481.9285182361,0.0,1.0
2017-03-03,35.61,35.64,35.3953,35.59,58830,31.3883526620902,31.414796093145,31.1991058405078,31.3707237080536,66742.473635139,0.0,1.0
2017-03-06,35.39,35.4899,35.25,35.42,46938,31.1944341676881,31.2824907931007,31.0710314894322,31.2208775987429,53251.0322537167,0.0,1.0
2017-03-07,35.23,35.37,35.16,35.29,69989,31.0534025353956,31.1768052136515,30.9917011962677,31.1062893975053,79402.3285271077,0.0,1.0
2017-03-08,35.25,35.4084,35.12,35.29,38465,31.0710314894322,31.2106528054017,30.9564432881945,31.1062893975053,43638.4369943161,0.0,1.0
2017-03-09,35.01,35.3162,34.84,35.16,433424,30.8594840409935,31.1293833272932,30.7096379316827,30.9917011962677,491718.339160912,0.0,1.0
2017-03-10,35.13,35.2962,35.0148,35.09,32269,30.9652577652128,31.1117543732566,30.8637149899623,30.9299998571397,36609.0919893303,0.0,1.0
2017-03-13,35.23,35.31,35.0,35.07,47843,31.0534025353956,31.1239183515418,30.8506695639752,30.9123709031032,54277.7522713914,0.0,1.0
2017-03-14,35.05,35.1875,34.92,35.09,89618,30.8947419490666,31.0159410080679,30.780153747829,30.9299998571397,101671.375186706,0.0,1.0
2017-03-15,35.59,35.6799,35.2475,35.28,52167,31.3707237080536,31.449965856448,31.0688278701776,31.097474920487,59183.3184110879,0.0,1.0
2017-03-16,35.53,35.745,35.478,35.58,74073,31.317836845944,31.507348101837,31.2720015654489,31.3619092310354,84035.6153251002,0.0,1.0
2017-03-17,35.58,35.71,35.41,35.66,69201,31.3619092310354,31.476497432273,31.2120631217246,31.4324250471816,78508.3446885135,0.0,1.0
2017-03-20,35.3729,35.57,35.2901,35.57,28983,31.1793614119868,31.3530947540171,31.1063775422755,31.3530947540171,32881.1340025027,0.0,1.0
2017-03-21,34.72,35.515,34.64,35.5,73457,30.6038642074634,31.3046151304166,30.5333483913172,31.2913934148891,83336.7650147273,0.0,1.0
2017-03-22,34.68,34.808,34.4101,34.65,63886,30.5686062993903,30.6814316052243,30.330703564667,30.5421628683355,72478.4917670319,0.0,1.0
2017-03-23,34.84,35.04,34.7201,34.74,87013,30.7096379316827,30.8859274720483,30.6039523522336,30.6214931615,98716.0098319626,0.0,1.0
2017-03-24,34.83,35.0099,34.58,34.87,48171,30.7008234546645,30.8593958962233,30.4804615292075,30.7360813627376,54649.8673717198,0.0,1.0
2017-03-27,34.62,34.701,34.14,34.22,144885,30.6170859229908,30.6887203527933,30.1925855982353,30.2633356523612,163827.436504448,0.115,1.0
2017-03-28,34.9,35.0399,34.53,34.6,69416,30.8647111124315,30.9884352695842,30.5374921120992,30.5993984094593,78491.5300575819,0.0,1.0
2017-03-29,34.95,35.09,34.76,34.96,144769,30.9089298962602,31.0327424909806,30.7408985177112,30.917773653026,163696.270527055,0.0,1.0
2017-03-30,35.25,35.3,35.0695,35.1,37161,31.1742425992324,31.2184613830611,31.0146127896108,31.0415862477463,42019.4731541691,0.0,1.0
2017-03-31,35.27,35.4,35.2274,35.28,53066,31.1919301127639,31.3068989507185,31.1542557089419,31.2007738695296,60003.9116923424,0.0,1.0
2017-04-03,34.88,35.38,34.7815,35.37,98965,30.8470235989001,31.289211437187,30.7599125947575,31.2803676804213,111903.801315959,0.0,1.0
2017-04-04,34.85,34.98,34.717,34.95,60884,30.8204923286028,30.9354611665575,30.7028703636185,30.9089298962602,68844.0462721248,0.0,1.0
2017-04-05,34.62,35.15,34.52,35.03,32961,30.6170859229908,31.085805031575,30.5286483553334,30.9796799503862,37270.3601796122,0.0,1.0
2017-04-06,34.85,34.922,34.5,34.61,58172,30.8204923286028,30.8841673773162,30.5109608418019,30.6082421662251,65777.4761799824,0.0,1.0
2017-04-07,34.81,34.9391,34.72,34.73,44411,30.7851173015399,30.8992902013856,30.7055234906482,30.714367247414,50217.3467412018,0.0,1.0
2017-04-10,34.95,35.205,34.77,34.81,38095,30.9089298962602,31.1344456937866,30.7497422744769,30.7851173015399,43075.5854204158,0.0,1.0
2017-04-11,35.13,35.13,34.72,34.88,77665,31.0681175180436,31.0681175180436,30.7055234906482,30.8470235989001,87819.0140878484,0.0,1.0
2017-04-12,34.72,35.17,34.71,35.17,51350,30.7055234906482,31.1034925451065,30.6966797338825,31.1034925451065,58063.5598198806,0.0,1.0
2017-04-13,34.44,34.78,34.42,34.7,61002,30.4578983012075,30.7585860312427,30.440210787676,30.6878359771167,68977.4737318861,0.0,1.0
2017-04-17,34.85,34.87,34.5046,34.55,117049,30.8204923286028,30.8381798421343,30.5150289699142,30.5551796256306,132352.12489498,0.0,1.0
2017-04-18,34.91,34.9679,34.64,34.66,35587,30.8735548691973,30.9247602208709,30.6347734365223,30.6524609500538,40239.6865298946,0.0,1.0
2017-04-19,35.05,35.2499,34.93,34.93,58815,30.9973674639176,31.1741541616648,30.8912423827288,30.8912423827288,66504.5427615633,0.0,1.0
2017-04-20,35.46,35.4938,35.117,35.17,43061,31.359961491313,31.3898533891812,31.0566206342481,31.1034925451065,48690.846142237,0.0,1.0
2017-04-21,35.37,35.5535,35.22,35.44,52562,31.2803676804213,31.4426506170726,31.1477113289352,31.3422739777815,59434.0181353955,0.0,1.0
2017-04-24,35.72,35.9568,35.675,35.88,94392,31.5898991672222,31.7993193274349,31.5501022617764,31.731399275474,106732.921879614,0.0,1.0
2017-04-25,35.92,36.11,35.8883,35.95,41499,31.766774302537,31.934805681086,31.7387395935896,31.7933055728342,46924.6284121757,0.0,1.0
2017-04-26,36.03,36.2586,35.8368,35.92,46508,31.8640556269601,32.0662239066249,31.693194246246,31.766774302537,52588.5110049271,0.0,1.0
2017-04-27,36.02,36.229,35.89,36.04,42283,31.8552118701944,32.0400463865983,31.7402430322398,31.8728993837259,47811.1295007596,0.0,1.0
2017-04-28,35.72,36.04,35.627,36.04,34795,31.5898991672222,31.8728993837259,31.5076522293008,31.8728993837259,39344.1395118353,0.0,1.0
2017-05-01,35.68,35.85,35.54,35.76,43047,31.5545241401592,31.7048680051768,31.4307115454389,31.6252741942851,48675.0157656553,0.0,1.0
2017-05-02,35.66,35.8032,35.52,35.65,38625,31.5368366266277,31.6634792235131,31.4130240319074,31.527992869862,43674.8782481575,0.0,1.0
2017-05-03,35.6,35.69,35.41,35.58,30812,31.4837740860333,31.563367896925,31.3157427074843,31.4660865725018,34840.3973742972,0.0,1.0
2017-05-04,35.56,35.84,35.35,35.68,36862,31.4483990589704,31.6960242484111,31.2626801668898,31.5545241401592,41681.3815400279,0.0,1.0
2017-05-05,35.8,35.8,35.4874,35.65,45104,31.6606492213481,31.6606492213481,31.3841933848511,31.527992869862,51000.9503820037,0.0,1.0
2017-05-08,35.6,35.782,35.46,35.67,53639,31.4837740860333,31.6447304591698,31.359961491313,31.5456803833935,60651.8263910141,0.0,1.0
2017-05-09,35.63,35.74,35.4909,35.67,45331,31.5103053563305,31.6075866807537,31.3872886997191,31.5456803833935,51257.6286308667,0.0,1.0
2017-05-10,35.7,35.7799,35.5201,35.62,69650,31.5722116536907,31.642873270249,31.4131124694751,31.5014615995648,78756.1234947358,0.0,1.0
2017-05-11,35.53,35.66,35.21,35.66,63344,31.4218677886731,31.5368366266277,31.1388675721695,31.5368366266277,71625.6695857939,0.0,1.0
2017-05-12,35.31,35.39,35.16,35.39,75125,31.2273051398269,31.2980551939528,31.0946487883408,31.2980551939528,84946.9314794259,0.0,1.0
2017-05-15,35.58,35.6695,35.1,35.34,280589,31.4660865725018,31.5452381955552,31.0415862477463,31.2538364101241,317273.538194751,0.0,1.0
2017-05-16,35.32,35.6042,35.2253,35.53,66649,31.2361488965926,31.4874884638749,31.152398520021,31.4218677886731,75362.7692002964,0.0,1.0
2017-05-17,34.68,35.1121,34.53,35.02,68888,30.6701484635853,31.0522871934329,30.5374921120992,30.9708361936204,77894.4987122089,0.0,1.0
2017-05-18,34.64,34.8483,34.4,34.53,47786,30.6347734365223,30.8189888899527,30.4225232741445,30.5374921120992,54033.5982386137,0.0,1.0
2017-05-19,35.03,35.12,34.71,34.71,69501,30.9796799503862,31.0592737612778,30.6966797338825,30.6966797338825,78587.6430582573,0.0,1.0
2017-05-22,35.13,35.22,35.0026,35.06,113863,31.0681175180436,31.1477113289352,30.955448056848,31.0062112206834,128749.583481423,0.0,1.0
2017-05-23,35.15,35.28,34.9767,35.25,42118,31.085805031575,31.2007738695296,30.9325427268248,31.1742425992324,47624.5572053307,0.0,1.0
2017-05-24,35.24,35.32,35.05,35.28,54014,31.1653988424667,31.2361488965926,30.9973674639176,31.2007738695296,61075.8543351709,0.0,1.0
2017-05-25,35.32,35.49,35.1601,35.31,57269,31.2361488965926,31.3864927616102,31.0947372259084,31.2273051398269,64756.4168904526,0.0,1.0
2017-05-26,35.23,35.319,35.1036,35.18,36386,31.1565550857009,31.235264520916,31.044770000182,31.1123363018722,41143.1487362449,0.0,1.0
2017-05-30,35.17,35.24,35.05,35.13,38634,31.1034925451065,31.1653988424667,30.9973674639176,31.0681175180436,43685.0549188172,0.0,1.0
2017-05-31,35.18,35.23,34.75,35.14,70274,31.1123363018722,31.1565550857009,30.7320547609454,31.0769612748093,79461.7059938129,0.0,1.0
2017-06-01,35.76,35.76,35.1501,35.32,37379,31.6252741942851,31.6252741942851,31.0858934691427,31.2361488965926,42265.9747323723,0.0,1.0
2017-06-02,35.68,35.95,35.67,35.67,30371,31.5545241401592,31.7933055728342,31.5456803833935,31.5456803833935,34341.7405119687,0.0,1.0
2017-06-05,35.62,35.78,35.5666,35.76,39299,31.5014615995648,31.6429617078166,31.4542359384357,31.6252741942851,44436.9978064554,0.0,1.0
2017-06-06,35.42,35.6158,35.25,35.53,30269,31.32458646425,31.4977472217232,31.1742425992324,31.4218677886731,34226.404911158,0.0,1.0
2017-06-07,35.54,35.6,35.32,35.48,172846,31.4307115454389,31.4837740860333,31.2361488965926,31.3776490048444,195444.090761968,0.0,1.0
2017-06-08,35.82,35.91,35.52,35.52,65765,31.6783367348796,31.7579305457712,31.4130240319074,31.4130240319074,74363.1939932705,0.0,1.0
2017-06-09,35.9,36.16,35.69,35.73,87560,31.7490867890055,31.9790244649147,31.563367896925,31.5987429239879,99007.6981076678,0.0,1.0
2017-06-12,36.02,36.167,35.9,35.97,29261,31.8552118701944,31.9852150946508,31.7490867890055,31.8109930863657,33086.6177972643,0.0,1.0
2017-06-13,36.2,36.27,36.02,36.02,67184,32.0143994919777,32.0763057893379,31.8552118701944,31.8552118701944,75967.7157339602,0.0,1.0
2017-06-14,36.11,36.23,35.9246,36.23,30860,31.934805681086,32.0409307622749,31.7708424306492,32.0409307622749,34894.6729511493,0.0,1.0
2017-06-15,36.0,36.04,35.6579,35.81,41983,31.8375243566629,31.8728993837259,31.5349794377069,31.6694929781139,47471.9071454342,0.0,1.0
2017-06-16,35.82,35.97,35.61,35.89,34104,31.6783367348796,31.8109930863657,31.4926178427991,31.7402430322398,38562.7973534022,0.0,1.0
2017-06-19,36.16,36.16,35.9303,35.97,22622,31.9790244649147,31.9790244649147,31.7758833720057,31.8109930863657,25579.6270739112,0.0,1.0
2017-06-20,35.76,36.249,35.71,36.05,26738,31.6252741942851,32.0577339001298,31.5810554104565,31.8817431404916,30233.757788977,0.0,1.0
2017-06-21,35.5,35.8813,35.5,35.77,37048,31.3953365183759,31.7325489638536,31.3953365183759,31.6341179510509,41891.6994003298,0.0,1.0
2017-06-22,35.63,35.7117,35.425,35.47,41631,31.5103053563305,31.5825588491066,31.3290083426329,31.3688052480787,47073.886248519,0.0,1.0
2017-06-23,35.72,35.8467,35.374,35.69,43037,31.5898991672222,31.7019495654441,31.2839051831276,31.563367896925,48663.7083538111,0.0,1.0
2017-06-26,35.8,35.9586,35.7107,35.8,74268,31.7358211538569,31.8764161604212,31.6566588960625,31.7358211538569,83778.9697361233,0.085,1.0
2017-06-27,35.61,35.995,35.61,35.78,43041,31.5673908181241,31.9086838668458,31.5673908181241,31.7180916448324,48552.9519633286,0.0,1.0
2017-06-28,36.02,36.24,35.8339,35.8532,66882,31.9308457531264,32.1258703523959,31.7658726716534,31.7829816478621,75447.0977256881,0.0,1.0
2017-06-29,35.75,36.13,35.56,36.1,52636,31.6914973812956,32.0283580527612,31.5230670455629,32.0017637892244,59376.7147496983,0.0,1.0
2017-06-30,35.8,36.1199,35.8,35.94,70993,31.7358211538569,32.0194046507038,31.7358211538569,31.8599277170284,80084.563990906,0.0,1.0
2017-07-03,36.27,36.27,36.0,36.07,12650,32.1524646159327,32.1524646159327,31.9131162441019,31.9751695256877,14269.9947105343,0.0,1.0
2017-07-05,35.99,36.1835,35.8992,36.05,36339,31.9042514895897,32.0757844894017,31.8237595186184,31.9574400166632,40992.6749238027,0.0,1.0
2017-07-06,35.58,36.03,35.51,35.82,56996,31.5407965545874,31.9397105076387,31.4787432730016,31.7535506628814,64295.0686578349,0.0,1.0
2017-07-07,35.87,35.99,35.63,35.65,36666,31.7978744354426,31.9042514895897,31.5851203271486,31.6028498361731,41361.5514669131,0.0,1.0
2017-07-10,35.7,35.985,35.69,35.82,65307,31.6471736087344,31.8998191123335,31.6383088542221,31.7535506628814,73670.3987795148,0.0,1.0
2017-07-11,35.8,35.9235,35.6,35.82,51282,31.7358211538569,31.8453008720832,31.5585260636119,31.7535506628814,57849.3176874007,0.0,1.0
2017-07-12,36.08,36.24,35.99,35.99,31493,31.9840342801999,32.1258703523959,31.9042514895897,31.9042514895897,35526.0824837041,0.0,1.0
2017-07-13,36.07,36.17,35.9794,36.12,39806,31.9751695256877,32.0638170708102,31.8948548498067,32.0194932982489,44903.6687310298,0.0,1.0
2017-07-14,36.24,36.33,36.1,36.1,46486,32.1258703523959,32.2056531430062,32.0017637892244,32.0017637892244,52439.1283884504,0.0,1.0
2017-07-17,36.27,36.41,36.2061,36.23,40890,32.1524646159327,32.2765711791042,32.0958188345994,32.1170055978837,46126.4888311262,0.0,1.0
2017-07-18,36.18,36.2499,36.01,36.22,41074,32.0726818253224,32.134646459363,31.9219809986142,32.1081408433714,46334.0523905522,0.0,1.0
2017-07-19,36.5,36.57,36.22,36.22,50186,32.3563539697144,32.4184072513002,32.1081408433714,32.1081408433714,56612.9608334288,0.0,1.0
2017-07-20,36.52,36.62,36.43,36.59,27074,32.3740834787389,32.4627310238614,32.2943006881287,32.4361367603247,30541.1728690123,0.0,1.0
2017-07-21,36.39,36.5358,36.27,36.43,26638,32.2588416700797,32.3880897908683,32.1524646159327,32.2943006881287,30049.3374781986,0.0,1.0
2017-07-24,36.48,36.51,36.31,36.5,36783,32.3386244606899,32.3652187242267,32.1879236339817,32.3563539697144,41493.5348172002,0.0,1.0
2017-07-25,36.73,36.8292,36.51,36.59,38069,32.5602433234962,32.6481816882577,32.3652187242267,32.4361367603247,42944.2236075359,0.0,1.0
2017-07-26,36.49,36.77,36.43,36.77,30362,32.3474892152022,32.5957023415452,32.2943006881287,32.5957023415452,34250.2434309282,0.0,1.0
2017-07-27,36.4,36.505,36.1609,36.48,42401,32.2677064245919,32.3607863469706,32.055750144204,32.3386244606899,47830.9917566296,0.0,1.0
2017-07-28,36.17,36.26,36.07,36.26,27167,32.0638170708102,32.1435998614204,31.9751695256877,32.1435998614204,30646.0827115482,0.0,1.0
2017-07-31,36.1401,36.22,36.0396,36.22,15381,32.0373114548185,32.1081408433714,31.9482206719704,32.1081408433714,17350.7342800576,0.0,1.0
2017-08-01,36.23,36.3,36.118,36.27,41989,32.1170055978837,32.1790588794694,32.0177203473465,32.1524646159327,47366.2298735671,0.0,1.0
2017-08-02,36.0,36.2,35.8394,36.2,33705,31.9131162441019,32.0904113343469,31.7707482866352,32.0904113343469,38021.3574481074,0.0,1.0
2017-08-03,35.96,36.08,35.8201,35.97,26206,31.8776572260529,31.9840342801999,31.7536393104265,31.8865219805652,29562.0143386768,0.0,1.0
2017-08-04,36.11,36.148,35.89,36.05,81417,32.0106285437367,32.0443146108832,31.8156039444672,31.9574400166632,91843.4908575153,0.0,1.0
2017-08-07,36.19,36.3,36.01,36.1,53365,32.0815465798347,32.1790588794694,31.9219809986142,32.0017637892244,60199.0725476412,0.0,1.0
2017-08-08,36.13,36.449,36.0,36.24,37767,32.0283580527612,32.311143721702,31.9131162441019,32.1258703523959,42603.5486349998,0.0,1.0
2017-08-09,35.8,35.9,35.641,35.9,56022,31.7358211538569,31.8244686989794,31.5948715571121,31.8244686989794,63196.335468265,0.0,1.0
2017-08-10,35.24,35.72,35.21,35.72,57490,31.2393949011709,31.6649031177589,31.2128006376341,31.6649031177589,64852.3316923807,0.0,1.0
2017-08-11,35.35,35.363,35.1304,35.23,44868,31.3369072008056,31.3484313816715,31.1422371917166,31.2305301466586,50613.9227408896,0.0,1.0
2017-08-14,35.72,35.8246,35.48,35.48,44278,31.6649031177589,31.757628449957,31.4521490094649,31.4521490094649,49948.3656753389,0.0,1.0
2017-08-15,35.54,35.74,35.462,35.74,74273,31.5053375365384,31.6826326267834,31.4361924513428,31.6826326267834,83784.6100502381,0.0,1.0
2017-08-16,35.62,35.766,35.55,35.56,46505,31.5762555726364,31.7056809885152,31.5142022910506,31.5230670455629,52460.5615820867,0.0,1.0
2017-08-17,34.99,35.592,34.93,35.45,59841,31.0177760383646,31.5514342600021,30.9645875112911,31.4255547459281,67504.4073891765,0.0,1.0
2017-08-18,34.9,35.09,34.7676,34.82,62359,30.9379932477543,31.1064235834871,30.8206238980122,30.8670752116563,70344.8695774078,0.0,1.0
2017-08-21,34.87,34.93,34.7,34.83,29916,30.9113989842176,30.9645875112911,30.7606981575093,30.8759399661686,33747.1274118849,0.0,1.0
2017-08-22,35.16,35.19,34.88,34.88,45134,31.1684768650729,31.1950711286096,30.9202637387299,30.9202637387299,50913.9874517987,0.0,1.0
2017-08-23,35.0,35.213,34.93,34.93,49823,31.0266407928769,31.2154600639878,30.9645875112911,30.9645875112911,56203.4740286916,0.0,1.0
2017-08-24,35.06,35.2484,35.048,35.17,38557,31.0798293199504,31.2468412949612,31.0691916145357,31.1773416195851,43494.7182651438,0.0,1.0
2017-08-25,35.27,35.411,35.17,35.17,53787,31.2659891647076,31.3909822033304,31.1773416195851,31.1773416195851,60675.1150589334,0.0,1.0
2017-08-28,35.28,35.39,35.13,35.39,28242,31.2748539192199,31.3723662188546,31.1418826015361,31.3723662188546,31858.7502462379,0.0,1.0
2017-08-29,35.22,35.329,35.05,35.05,43311,31.2216653921464,31.3182912163299,31.0709645654381,31.0709645654381,48857.5289255296,0.0,1.0
2017-08-30,35.46,35.5,35.211,35.32,47150,31.4344195004404,31.4698785184894,31.2136871130853,31.3103129372689,53188.1621029005,0.0,1.0
2017-08-31,35.74,35.76,35.54,35.54,38920,31.6826326267834,31.7003621358079,31.5053375365384,31.5053375365384,43904.205069881,0.0,1.0
2017-09-01,35.92,36.01,35.8,35.8,23750,31.8421982080039,31.9219809986142,31.7358211538569,31.7358211538569,26791.4920454695,0.0,1.0
2017-09-05,35.55,35.9395,35.38,35.84,42936,31.5142022910506,31.8594844793028,31.3635014643424,31.7712801719059,48434.5053669171,0.0,1.0
2017-09-06,35.62,35.7199,35.5222,35.61,45363,31.5762555726364,31.6648144702138,31.4895582735066,31.5673908181241,51172.3138382582,0.0,1.0
2017-09-07,35.35,35.649,35.3001,35.56,35233,31.3369072008056,31.6019633607219,31.2926720757895,31.5230670455629,39745.0374416012,0.0,1.0
2017-09-08,35.52,35.58,35.2815,35.36,34410,31.4876080275139,31.5407965545874,31.2761836323967,31.3457719553179,38816.6417382992,0.0,1.0
2017-09-11,35.93,35.9499,35.7,35.7,20670,31.8510629625162,31.8687038239955,31.6471736087344,31.6471736087344,23317.0585507307,0.0,1.0
2017-09-12,36.12,36.1895,35.945,36.02,15875,32.0194932982489,32.0811033421091,31.8643600942845,31.9308457531264,17907.9973146033,0.0,1.0
2017-09-13,36.24,36.299,36.1526,36.2,14135,32.1258703523959,32.1781724040182,32.0483923979588,32.0904113343469,15945.1680026405,0.0,1.0
2017-09-14,36.08,36.226,36.05,36.14,28684,31.9840342801999,32.1134596960788,31.9574400166632,32.0372228072734,32357.3540139894,0.0,1.0
2017-09-15,36.36,36.36,36.07,36.08,45749,32.2322474065429,32.2322474065429,31.9751695256877,31.9840342801999,51607.7460879236,0.0,1.0
2017-09-18,36.47,36.51,36.32,36.43,37484,32.3297597061777,32.3652187242267,32.1967883884939,32.2943006881287,42284.3068561001,0.0,1.0
2017-09-19,36.34,36.44,36.303,36.44,18689,32.2145178975184,32.3031654426409,32.1817183058231,32.3031654426409,21082.3660984328,0.0,1.0
2017-09-20,36.58,36.58,36.34,36.38,36715,32.4272720058124,32.4272720058124,32.2145178975184,32.2499769155674,41416.8265452385,0.0,1.0
2017-09-21,36.4,36.555,36.4,36.5,29176,32.2677064245919,32.4051101195318,32.2677064245919,32.3563539697144,32912.3609228892,0.0,1.0
2017-09-22,36.62,36.689,36.43,36.43,32129,32.4627310238614,32.523897829996,32.2943006881287,32.2943006881287,36243.5304391112,0.0,1.0
2017-09-25,36.62,36.8,36.57,36.62,50708,32.4627310238614,32.6222966050819,32.4184072513002,32.4627310238614,57201.8096270177,0.0,1.0
2017-09-26,36.69,36.81,36.53,36.53,52334,32.6178642278258,32.7245457134442,32.4756222470013,32.4756222470013,58867.5716652828,0.105,1.0
2017-09-27,37.13,37.132,36.6676,36.93,19912,33.0090296750933,33.0108076998536,32.5979503505104,32.8312271990626,22397.8883135077,0.0,1.0
2017-09-28,37.13,37.21,36.93,36.99,270942,33.0090296750933,33.0801506655056,32.8312271990626,32.8845679418718,304767.409373162,0.0,1.0
2017-09-29,37.24,37.32,37.16,37.19,39894,33.1068210369102,33.1779420273224,33.0357000464979,33.0623704179025,44874.5156879808,0.0,1.0
2017-10-02,37.59,37.59,37.24,37.27,46706,33.4179753699638,33.4179753699638,33.1068210369102,33.1334914083148,52536.9511636546,0.0,1.0
2017-10-03,37.66,37.67,37.4433,37.57,62221,33.4802062365746,33.4890963603761,33.2875572537953,33.4001951223608,69988.9016047991,0.0,1.0
2017-10-04,37.55,37.67,37.424,37.56,46843,33.3824148747577,33.4890963603761,33.2703993148584,33.3913049985592,52691.0547544013,0.0,1.0
2017-10-05,37.56,37.719,37.509,37.56,36715,33.3913049985592,33.5326579670036,33.3459653671714,33.3913049985592,41298.637476418,0.0,1.0
2017-10-06,37.53,37.6,37.45,37.5,45826,33.3646346271546,33.4268654937654,33.2935136367424,33.33796425575,51547.0886829451,0.0,1.0
2017-10-09,37.4,37.62,37.3649,37.6,34515,33.2490630177347,33.4446457413684,33.2178586831913,33.4268654937654,38823.9812746443,0.0,1.0
2017-10-10,37.51,37.664,37.41,37.52,31912,33.3468543795516,33.4837622860952,33.2579531415362,33.3557445033531,35896.0130504548,0.0,1.0
2017-10-11,37.49,37.59,37.37,37.49,33348,33.3290741319485,33.4179753699638,33.2223926463301,33.3290741319485,37511.2886439762,0.0,1.0
2017-10-12,37.42,37.55,37.245,37.4,33387,33.2668432653378,33.3824148747577,33.1112660988109,33.2490630177347,37555.1575493712,0.0,1.0
2017-10-13,37.45,37.63,37.38,37.51,40578,33.2935136367424,33.45353586517,33.2312827701316,33.3468543795516,45643.9087979868,0.0,1.0
2017-10-16,37.53,37.6221,37.39,37.41,39460,33.3646346271546,33.4465126673667,33.2401728939332,33.2579531415362,44386.3335099946,0.0,1.0
2017-10-17,37.38,37.58,37.3301,37.55,53395,33.2312827701316,33.4090852461623,33.186921052362,33.3824148747577,60061.0308607746,0.0,1.0
2017-10-18,37.64,37.7,37.45,37.49,64401,33.4624259889715,33.5157667317807,33.2935136367424,33.3290741319485,72441.0609320112,0.0,1.0
2017-10-19,37.6,37.6599,37.37,37.44,45294,33.4268654937654,33.4801173353365,33.2223926463301,33.2846235129408,50948.671819607,0.0,1.0
2017-10-20,37.88,37.94,37.735,37.74,54094,33.6757889602083,33.7291297030175,33.5468821650861,33.5513272269868,60847.2966267017,0.0,1.0
2017-10-23,37.74,37.97,37.65,37.92,87801,33.5513272269868,33.7558000744221,33.471316112773,33.7113494554144,98762.4041690583,0.0,1.0
2017-10-24,37.81,37.95,37.75,37.83,33164,33.6135580935976,33.738019826819,33.5602173507884,33.6313383412006,37304.3173980096,0.0,1.0
2017-10-25,37.69,37.83,37.391,37.83,27472,33.5068766079792,33.6313383412006,33.2410619063133,33.6313383412006,30901.7068977843,0.0,1.0
2017-10-26,37.99,38.03,37.73,37.73,175853,33.7735803220252,33.8091408172313,33.5424371031853,33.5424371031853,197807.144113864,0.0,1.0
2017-10-27,38.07,38.08,37.781,37.93,33808,33.8447013124374,33.853591436239,33.5877767345731,33.720239579216,38028.7167588925,0.0,1.0
2017-10-30,37.73,38.0,37.69,37.97,43243,33.5424371031853,33.7824704458267,33.5068766079792,33.7558000744221,48641.6173333172,0.0,1.0
2017-10-31,37.92,38.04,37.7996,37.92,94215,33.7113494554144,33.8180309410328,33.604312364844,33.7113494554144,105977.151840957,0.0,1.0
2017-11-01,37.73,38.12,37.65,38.1,73583,33.5424371031853,33.8891519314451,33.471316112773,33.871371683842,82769.3760432319,0.0,1.0
2017-11-02,37.83,37.9096,37.61,37.68,46102,33.6313383412006,33.7021037266608,33.4357556175669,33.4979864841776,51857.5455518949,0.0,1.0
2017-11-03,37.86,37.899,37.776,37.83,40645,33.6580087126052,33.6926801954312,33.5833316726723,33.6313383412006,45719.2733277682,0.0,1.0
2017-11-06,37.9,37.979,37.76,37.8,64130,33.6935692078114,33.7638011858435,33.5691074745899,33.604667969796,72136.2282817017,0.0,1.0
2017-11-07,37.56,37.914,37.4589,37.82,143891,33.3913049985592,33.7060153811335,33.3014258469257,33.6224482173991,161854.888877006,0.0,1.0
2017-11-08,37.8,37.83,37.46,37.55,334607,33.604667969796,33.6313383412006,33.3024037605439,33.3824148747577,376380.585321307,0.0,1.0
2017-11-09,37.49,37.6,37.171,37.44,67742,33.3290741319485,33.4268654937654,33.0454791826796,33.2846235129408,76199.1638275229,0.0,1.0
2017-11-10,37.5104,37.61,37.38,37.38,30306,33.3472099845036,33.4357556175669,33.2312827701316,33.2312827701316,34089.5140231601,0.0,1.0
2017-11-13,37.56,37.61,37.3535,37.4,23600,33.3913049985592,33.4357556175669,33.2077239420576,33.2490630177347,26546.3119826628,0.0,1.0
2017-11-14,37.55,37.63,37.36,37.37,32552,33.3824148747577,33.45353586517,33.2135025225286,33.2223926463301,36615.9130364253,0.0,1.0
2017-11-15,37.5,37.6199,37.187,37.37,160676,33.33796425575,33.4445568401304,33.059703380762,33.2223926463301,180735.39085281,0.0,1.0
2017-11-16,37.97,38.078,37.49,37.49,431653,33.7558000744221,33.8518134114787,33.3290741319485,33.3290741319485,485542.169756455,0.0,1.0
2017-11-17,38.039,38.11,37.78,37.78,220396,33.8171419286527,33.8802618076436,33.586887722193,33.586887722193,247911.058293684,0.0,1.0
2017-11-20,38.23,38.26,37.92,38.09,38704,33.986943293262,34.0136136646666,33.7113494554144,33.8624815600405,43535.9516515669,0.0,1.0
2017-11-21,38.38,38.47,38.3001,38.32,40187,34.120295150285,34.2003062644988,34.0492630611107,34.0669544074758,45204.0949003079,0.0,1.0
2017-11-22,38.43,38.6,38.33,38.5,113799,34.1647457692926,34.3158778739187,34.0758445312773,34.2269766359034,128006.091411654,0.0,1.0
2017-11-24,38.47,38.52,38.42,38.52,5575,34.2003062644988,34.2447568835064,34.1558556454911,34.2447568835064,6271.00378404003,0.0,1.0
2017-11-27,38.38,38.569,38.38,38.42,53999,34.120295150285,34.2883184901339,34.120295150285,34.1558556454911,60740.4364725341,0.0,1.0
2017-11-28,39.07,39.16,38.4556,38.5,322804,34.7337136925908,34.8137248068046,34.1875044862245,34.2269766359034,363104.054798791,0.0,1.0
2017-11-29,39.37,39.41,39.09,39.09,24007,35.0004174066368,35.0359779018429,34.7514939401938,34.7514939401938,27004.1233799909,0.0,1.0
2017-11-30,39.54,39.73,39.35,39.6,41195,35.1515495112628,35.320461863492,34.9826371590337,35.204890254072,46337.9373782116,0.0,1.0
2017-12-01,39.36,39.63,38.49,39.63,146324,34.9915272828352,35.2315606254766,34.2180865121018,35.2315606254766,164591.633667422,0.0,1.0
2017-12-04,39.57,39.91,39.46,39.7,72583,35.1782198826674,35.4804840919196,35.0804285208506,35.2937914920874,81644.5323151531,0.0,1.0
2017-12-05,39.2,39.55,39.2,39.55,43869,34.8492853020107,35.1604396350644,34.8492853020107,35.1604396350644,49345.7695070946,0.0,1.0
2017-12-06,39.13,39.29,39.07,39.15,37015,34.7870544354,34.9292964162245,34.7337136925908,34.804834683003,41636.0905948416,0.0,1.0
2017-12-07,39.39,39.4258,39.12,39.12,27392,35.0181976542398,35.0500242974493,34.7781643115984,34.7781643115984,30811.7193995381,0.0,1.0
2017-12-08,39.51,39.61,39.36,39.47,59446,35.1248791398582,35.2137803778736,34.9915272828352,35.0893186446521,66867.4602593802,0.0,1.0
2017-12-11,39.4,39.55,39.34,39.55,40305,35.0270877780414,35.1604396350644,34.9737470352322,35.1604396350644,45336.8264602213,0.0,1.0
2017-12-12,39.31,39.52,39.29,39.52,77287,34.9470766638276,35.1337692636598,34.9292964162245,35.1337692636598,86935.7972120362,0.0,1.0
2017-12-13,39.26,39.51,39.22,39.22,68392,34.9026260448199,35.1248791398582,34.8670655496138,34.8670655496138,76930.3122507742,0.0,1.0
2017-12-14,38.96,39.37,38.84,39.35,93660,34.6359223307739,35.0004174066368,34.5292408451555,34.9826371590337,105352.863571873,0.0,1.0
2017-12-15,39.4,39.6,39.03,39.03,48050,35.0270877780414,35.204890254072,34.6981531973846,34.6981531973846,54048.7411341926,0.0,1.0
2017-12-18,39.89,39.9,39.71,39.71,79261,35.4627038443165,35.471593968118,35.3026816158889,35.3026816158889,89156.2387312641,0.0,1.0
2017-12-19,39.7,39.92,39.64,39.89,86561,35.2937914920874,35.4893742157211,35.2404507492782,35.4627038443165,97367.5979462402,0.0,1.0
2017-12-20,39.83,39.88,39.66,39.76,67251,35.4093631015073,35.453813720515,35.2582309968812,35.3471322348966,75646.8655570362,0.0,1.0
2017-12-21,39.94,40.03,39.82,39.92,346492,35.5071544633242,35.587165577538,35.4004729777058,35.4893742157211,389749.353029525,0.0,1.0
2017-12-22,39.96,39.96,39.8,39.84,66808,35.5249347109272,35.5249347109272,35.3826927301027,35.4182532253088,75148.5597854973,0.0,1.0
2017-12-26,39.76,39.94,39.73,39.73,70051,35.4766702288087,35.6372788968466,35.4499021174691,35.4499021174691,78508.7140939813,0.14571,1.0
2017-12-27,39.75,39.95,39.7,39.83,58562,35.4677475250288,35.6462016006264,35.4231340061294,35.5391291552679,65632.5721941405,0.0,1.0
2017-12-28,39.9,39.9,39.74,39.88,68212,35.601588081727,35.601588081727,35.4588248212489,35.5837426741673,76447.6796302502,0.0,1.0
2017-12-29,39.68,40.14,39.68,40.0,35953,35.4052885985696,35.8157329724442,35.4052885985696,35.6908151195259,40293.8401710313,0.0,1.0
2018-01-02,39.98,40.01,39.71,39.81,154962,35.6729697119661,35.6997378233057,35.4320567099093,35.5212837477081,173671.57290305,0.0,1.0
2018-01-03,39.97,40.16,39.91,40.07,187309,35.6640470081862,35.833578380004,35.6105107855069,35.753274045985,209924.037176194,0.0,1.0
2018-01-04,40.11,40.28,40.05,40.15,96378,35.7889648611046,35.9406508253625,35.7354286384253,35.8246556762241,108014.344505428,0.0,1.0
2018-01-05,40.27,40.3,40.13,40.25,106063,35.9317281215827,35.9584962329223,35.8068102686643,35.9138827140229,118868.677719803,0.0,1.0
2018-01-08,40.38,40.47,40.17,40.3,67462,36.0298778631614,36.1101821971803,35.8425010837838,35.9584962329223,75607.1272388425,0.0,1.0
2018-01-09,40.35,40.57,40.35,40.5,97320,36.0031097518217,36.1994092349791,36.0031097518217,36.1369503085199,109070.078309036,0.0,1.0
2018-01-10,40.26,40.42,40.07,40.21,86050,35.9228054178028,36.0655686782809,35.753274045985,35.8781918989034,96439.3777074858,0.0,1.0
2018-01-11,40.93,40.93,40.35,40.35,94784,36.5206265710548,36.5206265710548,36.0031097518217,36.0031097518217,106227.890489557,0.0,1.0
2018-01-12,41.07,41.13,40.9,40.91,58735,36.6455444239732,36.6990806466525,36.4938584597152,36.5027811634951,65826.4596124251,0.0,1.0
2018-01-16,40.67,41.26,40.56,41.25,87576,36.2886362727779,36.8150757957909,36.1904865311992,36.806153092011,98149.6216398696,0.0,1.0
2018-01-17,40.98,41.06,40.72,40.83,86936,36.5652400899542,36.6366217201933,36.3332497916773,36.431399533256,97432.3502658686,0.0,1.0
2018-01-18,40.81,40.96,40.74,40.94,135235,36.4135541256963,36.5473946823945,36.3510951992371,36.5295492748347,151562.803535989,0.0,1.0
2018-01-19,41.34,41.35,40.77,40.77,160533,36.88645742603,36.8953801298099,36.3778633105767,36.3778633105767,179915.196066424,0.0,1.0
2018-01-22,41.55,41.55,41.22,41.38,54970,37.0738342054075,37.0738342054075,36.7793849806714,36.9221482411495,61606.8866075595,0.0,1.0
2018-01-23,41.53,41.66,41.35,41.56,71430,37.0559887978477,37.1719839469862,36.8953801298099,37.0827569091874,80054.2097576492,0.0,1.0
2018-01-24,41.53,41.78,41.3,41.65,66928,37.0559887978477,37.2790563923448,36.8507666109104,37.1630612432063,75008.6539361606,0.0,1.0
2018-01-25,41.44,41.71,41.31,41.67,63459,36.9756844638288,37.2165974658856,36.8596893146903,37.1809066507661,71120.8189417704,0.0,1.0
2018-01-26,41.64,41.68,41.29,41.6,68970,37.1541385394264,37.1898293545459,36.8418439071306,37.1184477243069,77297.1979138327,0.0,1.0
2018-01-29,41.38,41.65,41.38,41.55,165340,36.9221482411495,37.1630612432063,36.9221482411495,37.0738342054075,185302.576527086,0.0,1.0
2018-01-30,40.93,41.24,40.85,41.14,83147,36.5206265710548,36.7972303882312,36.4492449408158,36.7080033504323,93185.879584478,0.0,1.0
2018-01-31,40.8,41.29,40.68,41.1,43976,36.4046314219164,36.8418439071306,36.2975589765578,36.6723125353128,49285.5092860476,0.0,1.0
2018-02-01,40.87,40.96,40.58,40.67,53272,36.4670903483755,36.5473946823945,36.208331938759,36.2886362727779,59703.875993413,0.0,1.0
2018-02-02,40.0,40.57,39.89,40.56,112506,35.6908151195259,36.1994092349791,35.5926653779472,36.1904865311992,126089.583130254,0.0,1.0
2018-02-05,38.48,39.95,38.48,39.59,156535,34.3345641449839,35.6462016006264,34.3345641449839,35.3249842645507,175434.491451961,0.0,1.0
2018-02-06,38.94,39.2,35.71,37.78,238818,34.7450085188584,34.9769988171353,31.8629751979567,33.7099748803922,267652.054681538,0.0,1.0
2018-02-07,38.95,39.31,38.86,38.86,62431,34.7539312226383,35.075148558714,34.6736268886194,34.6736268886194,69968.7017972812,0.0,1.0
2018-02-08,37.67,39.0,37.66,39.0,118804,33.6118251388135,34.7985447415377,33.6029024350336,34.7985447415377,133147.981745034,0.0,1.0
2018-02-09,38.11,38.43,37.14,38.12,68126,34.0044241051283,34.2899506260845,33.1389218384798,34.0133468089081,76351.2962893686,0.0,1.0
2018-02-12,38.52,38.75,37.94,38.19,61332,34.3702549601034,34.5754771470407,33.8527381408703,34.0758057353673,68737.0123597388,0.0,1.0
2018-02-13,38.66,38.67,38.23,38.31,83826,34.4951728130217,34.5040955168016,34.1114965504868,34.1828781807259,93946.8596828322,0.0,1.0
2018-02-14,39.27,39.31,38.32,38.32,87817,35.0394577435945,35.075148558714,34.1918008845058,34.1918008845058,98419.7191416419,0.0,1.0
2018-02-15,39.6,39.63,39.09,39.53,149187,35.3339069683306,35.3606750796702,34.8788490755566,35.2714480418714,167199.319489212,0.0,1.0
2018-02-16,39.66,39.91,39.48,39.48,34396,35.3874431910099,35.6105107855069,35.226834522972,35.226834522972,38548.8534064693,0.0,1.0
2018-02-20,39.33,39.73,39.19,39.5,65706,35.0929939662738,35.4499021174691,34.9680761133555,35.2446799305318,73639.1139064272,0.0,1.0
2018-02-21,39.23,39.81,39.22,39.32,38265,35.003766928475,35.5212837477081,34.9948442246951,35.0840712624939,42884.98300961,0.0,1.0
2018-02-22,39.06,39.4899,39.0189,39.3,102174,34.852080964217,35.2356679997141,34.8154086516817,35.0662258549341,114510.133386225,0.0,1.0
2018-02-23,39.5,39.52,39.11,39.28,56477,35.2446799305318,35.2625253380915,34.8966944831164,35.0483804473744,63295.8365460276,0.0,1.0
2018-02-26,39.65,39.74,39.36,39.61,106189,35.37852048723,35.4588248212489,35.1197620776134,35.3428296721105,119009.89052156,0.0,1.0
2018-02-27,39.12,39.92,39.12,39.75,66860,34.9056171868963,35.6194334892868,34.9056171868963,35.4677475250288,74932.4438526728,0.0,1.0
2018-02-28,38.67,39.28,38.67,39.2,60268,34.5040955168016,35.0483804473744,34.5040955168016,34.9769988171353,67544.5487004621,0.0,1.0
2018-03-01,38.52,38.95,38.19,38.6,86465,34.3702549601034,34.7539312226383,34.0758057353673,34.4416365903424,96904.4833640646,0.0,1.0
2018-03-02,38.86,38.89,38.03,38.22,40427,34.6736268886194,34.700394999959,33.9330424748892,34.102573846707,45308.0153699073,0.0,1.0
2018-03-05,39.16,39.25,38.59,38.69,74870,34.9413080020158,35.0216123360347,34.4327138865626,34.5219409243614,83909.5433929049,0.0,1.0
2018-03-06,39.52,39.56,39.03,39.22,71243,35.2625253380915,35.2982161532111,34.8253128528774,34.9948442246951,79844.6320280584,0.0,1.0
2018-03-07,39.64,39.72,39.31,39.31,50317,35.3695977834501,35.4409794136892,35.075148558714,35.075148558714,56392.0995712675,0.0,1.0
2018-03-08,39.48,39.77,39.32,39.69,54148,35.226834522972,35.4855929325886,35.0840712624939,35.4142113023495,60685.6411865769,0.0,1.0
2018-03-09,40.14,40.15,39.69,39.76,45204,35.8157329724442,35.8246556762241,35.4142113023495,35.4766702288087,50661.7737349121,0.0,1.0
2018-03-12,40.11,40.3,39.98,40.2,48148,35.7889648611046,35.9584962329223,35.6729697119661,35.8692691951235,53961.2220553169,0.0,1.0
2018-03-13,39.99,40.36,39.9,40.23,81147,35.681892415746,36.0120324556016,35.601588081727,35.8960373064631,90944.4065407246,0.0,1.0
2018-03-14,39.71,40.12,39.64,40.12,48341,35.4320567099093,35.7978875648844,35.3695977834501,35.7978875648844,54177.5242040392,0.0,1.0
2018-03-15,39.56,39.89,39.49,39.89,49688,35.2982161532111,35.5926653779472,35.2357572267519,35.5926653779472,55687.156299007,0.0,1.0
2018-03-16,39.88,39.99,39.64,39.64,275575,35.5837426741673,35.681892415746,35.3695977834501,35.3695977834501,308846.967016158,0.0,1.0
2018-03-19,39.52,39.77,39.1,39.77,83340,35.2625253380915,35.4855929325886,34.8877717793365,35.4855929325886,93402.1817332002,0.0,1.0
2018-03-20,39.32,39.6,39.27,39.5,50910,35.1498137439441,35.4001176058033,35.1051166257549,35.310723369425,56949.9802924243,0.07368,1.0
2018-03-21,39.47,39.69,39.21,39.38,41238,35.2839050985115,35.4805724185438,35.051480083928,35.2034502857711,46130.49081318,0.0,1.0
2018-03-22,38.43,39.31,38.42,39.17,71814,34.3542050401773,35.1408743203063,34.3452656165395,35.0157223893766,80334.0381991781,0.0,1.0
2018-03-23,37.79,38.57,37.71,38.53,61602,33.7820819273562,34.4793569711069,33.7105665382536,34.4435992765556,68910.4829301497,0.0,1.0
2018-03-26,38.58,38.58,38.0,38.27,76215,34.4882963947447,34.4882963947447,33.9698098237506,34.211174261972,85257.1743859187,0.0,1.0
2018-03-27,38.01,38.65,37.89,38.59,37649,33.9787492473885,34.5508723602095,33.8714761637345,34.4972358183826,42115.6905918185,0.0,1.0
2018-03-28,38.11,38.37,37.99,38.05,76996,34.0681434837668,34.3005684983503,33.9608704001128,34.0145069419398,86130.8325004026,0.0,1.0
2018-03-29,38.68,38.85,38.26,38.26,35477,34.577690631123,34.7296608329661,34.2022348383342,34.2022348383342,39686.0037484647,0.0,1.0
2018-04-02,37.69,38.66,37.45,38.56,135436,33.6926876909779,34.5598117838474,33.47814152367,34.4704175474691,151504.174639261,0.0,1.0
2018-04-03,38.27,38.4,37.95,37.99,81889,34.211174261972,34.3273867692638,33.9251127055615,33.9608704001128,91604.3397400577,0.0,1.0
2018-04-04,38.68,38.74,37.82,37.82,53050,34.577690631123,34.63132717295,33.8089001982697,33.8089001982697,59343.8706445317,0.0,1.0
2018-04-05,38.97,39.15,38.74,38.9,56205,34.8369339166201,34.997843542101,34.63132717295,34.7743579511553,62873.1809533629,0.0,1.0
2018-04-06,38.29,38.95,37.98,38.73,73736,34.2290531092477,34.8190550693444,33.951930976475,34.6223877493122,82484.0649546689,0.0,1.0
2018-04-09,38.12,38.67,38.1,38.46,146797,34.0770829074046,34.5687512074852,34.0592040601289,34.3810233110908,164213.047672108,0.0,1.0
2018-04-10,38.72,38.79,38.4,38.51,53271,34.6134483256743,34.6760242911391,34.3273867692638,34.4257204292799,59591.0901622027,0.0,1.0
2018-04-11,38.62,38.75,38.34,38.34,56750,34.524054089296,34.6402665965878,34.2737502274368,34.2737502274368,63482.8399449044,0.0,1.0
2018-04-12,38.73,38.92,38.61,38.74,61580,34.6223877493122,34.7922367984309,34.5151146656582,34.63132717295,68885.8728424177,0.0,1.0
2018-04-13,38.62,39.0,38.49,38.94,45978,34.524054089296,34.8637521875335,34.4078415820043,34.8101156457066,51432.8460790628,0.0,1.0
2018-04-16,38.97,39.1,38.65,38.7,38365,34.8369339166201,34.9531464239118,34.5508723602095,34.5955694783987,42916.6370834582,0.0,1.0
2018-04-17,39.17,39.39,39.09,39.19,55425,35.0157223893766,35.2123897094089,34.944207000274,35.0336012366523,62000.6414792304,0.0,1.0
2018-04-18,39.27,39.53,39.24,39.3,46229,35.1051166257549,35.3375416403385,35.0782983548415,35.1319348966684,51713.6248072773,0.0,1.0
2018-04-19,39.11,39.26,38.93,39.24,46132,34.9620858475497,35.0961772021171,34.8011762220687,35.0782983548415,51605.1166931863,0.0,1.0
2018-04-20,38.93,39.17,38.77,39.1,59037,34.8011762220687,35.0157223893766,34.6581454438635,34.9531464239118,66041.1704286753,0.0,1.0
2018-04-23,38.97,39.16,38.8,38.99,36856,34.8369339166201,35.0067829657388,34.684963714777,34.8548127638957,41228.608793117,0.0,1.0
2018-04-24,38.77,39.29,38.47,39.2,97746,34.6581454438635,35.1229954730306,34.3899627347286,35.0425406602901,109342.619793033,0.0,1.0
2018-04-25,38.85,38.99,38.54,38.75,79623,34.7296608329661,34.8548127638957,34.4525387001934,34.6402665965878,89069.5007036673,0.0,1.0
2018-04-26,38.95,39.05,38.69,38.86,35549,34.8190550693444,34.9084493057227,34.5866300547608,34.7386002566039,39766.5458537692,0.0,1.0
2018-04-27,38.91,38.999,38.749,38.89,84553,34.7832973747931,34.8628582451698,34.639372654224,34.7654185275174,94584.3976363259,0.0,1.0
2018-04-30,38.58,39.1,38.56,38.92,59940,34.4882963947447,34.9531464239118,34.4704175474691,34.7922367984309,67051.3026660364,0.0,1.0
2018-05-01,38.68,38.71,38.1,38.53,43853,34.577690631123,34.6045089020365,34.0592040601289,34.4435992765556,49055.7353322271,0.0,1.0
2018-05-02,38.56,38.81,38.45,38.68,47711,34.4704175474691,34.6939031384148,34.372083887453,34.577690631123,53371.4498081291,0.0,1.0
2018-05-03,38.35,38.5,37.98,38.44,49087,34.2826896510747,34.4167810056421,33.951930976475,34.3631444638151,54910.6989317271,0.0,1.0
2018-05-04,38.8,38.97,38.15,38.15,40576,34.684963714777,34.8369339166201,34.1039011783181,34.1039011783181,45389.9509005187,0.0,1.0
2018-05-07,38.94,39.14,38.81,38.89,75192,34.8101156457066,34.9889041184632,34.6939031384148,34.7654185275174,84112.8053063831,0.0,1.0
2018-05-08,39.07,39.21,38.96,39.04,40572,34.9263281529984,35.051480083928,34.8279944929822,34.8995098820849,45385.4763391129,0.0,1.0
2018-05-09,39.3,39.36,39.02,39.16,64443,35.1319348966684,35.1855714384954,34.8816310348092,35.0067829657388,72088.540168625,0.0,1.0
2018-05-10,39.54,39.6,39.31,39.31,39034,35.3464810639763,35.4001176058033,35.1408743203063,35.1408743203063,43665.0074785797,0.0,1.0
2018-05-11,39.56,39.7,39.46,39.49,34133,35.364359911252,35.4895118421816,35.2749656748737,35.3017839457872,38182.5511161131,0.0,1.0
2018-05-14,39.53,39.69,39.46,39.54,49633,35.3375416403385,35.4805724185438,35.2749656748737,35.3464810639763,55521.47656362,0.0,1.0
2018-05-15,39.49,39.58,39.33,39.38,50004,35.3017839457872,35.3822387585276,35.1587531675819,35.2034502857711,55936.4921340087,0.0,1.0
2018-05-16,39.85,39.95,39.5,39.5,28545,35.623603196749,35.7129974331273,35.310723369425,35.310723369425,31931.588832199,0.0,1.0
2018-05-17,39.9,40.08,39.79,39.79,34396,35.6683003149382,35.8292099404191,35.569966654922,35.569966654922,38476.753528545,0.0,1.0
2018-05-18,39.85,40.0,39.83,40.0,29701,35.623603196749,35.7576945513165,35.6057243494734,35.7576945513165,33224.7370784776,0.0,1.0
2018-05-21,40.24,40.29,40.04,40.06,71069,35.9722407186244,36.0169378368135,35.7934522458678,35.8113310931434,79500.6511373463,0.0,1.0
2018-05-22,39.98,40.3,39.95,40.24,50505,35.7398157040408,36.0258772604513,35.7129974331273,35.9722407186244,56496.9309500862,0.0,1.0
2018-05-23,39.94,39.96,39.74,39.8,44039,35.7040580094895,35.7219368567651,35.5252695367329,35.5789060785599,49263.8024375972,0.0,1.0
2018-05-24,40.03,40.04,39.7,39.9,29506,35.7845128222299,35.7934522458678,35.4895118421816,35.6683003149382,33006.6022099445,0.0,1.0
2018-05-25,39.94,40.12,39.88,39.88,378250,35.7040580094895,35.8649676349704,35.6504214676625,35.6504214676625,423125.712936741,0.0,1.0
2018-05-29,39.79,39.94,39.5,39.71,22989,35.569966654922,35.7040580094895,35.310723369425,35.4984512658194,25716.4230395314,0.0,1.0
2018-05-30,40.34,40.41,39.9994,39.9994,64757,36.0616349550027,36.1242109204674,35.7571581858982,35.7571581858982,72439.7932389808,0.0,1.0
2018-05-31,39.89,40.31,39.83,40.31,34297,35.6593608913003,36.0348166840892,35.6057243494734,36.0348166840892,38366.0081337513,0.0,1.0
2018-06-01,40.09,40.24,40.05,40.14,33919,35.8381493640569,35.9722407186244,35.8023916695056,35.8828464822461,37943.1620809024,0.0,1.0
2018-06-04,40.47,40.47,40.2,40.22,47525,36.1778474622944,36.1778474622944,35.936483024073,35.9543618713487,53163.3827027591,0.0,1.0
2018-06-05,40.63,40.67,40.39,40.39,34522,36.3208782404997,36.356635935051,36.1063320731918,36.1063320731918,38617.702212828,0.0,1.0
2018-06-06,41.01,41.01,40.64,40.7,50052,36.6605763387372,36.6605763387372,36.3298176641375,36.3834542059645,55990.1868708784,0.0,1.0
2018-06-07,41.01,41.18,40.87,41.09,122406,36.6605763387372,36.8125465405803,36.5354244078076,36.7320917278398,136928.290859841,0.0,1.0
2018-06-08,41.17,41.17,40.88,40.9,36418,36.8036071169425,36.8036071169425,36.5443638314454,36.5622426787211,40738.644319181,0.0,1.0
2018-06-11,41.18,41.28,41.12,41.23,48915,36.8125465405803,36.9019407769586,36.7589099987533,36.8572436587694,54718.2927912774,0.0,1.0
2018-06-12,41.25,41.38,41.05,41.21,69448,36.8751225060451,36.9913350133369,36.6963340332885,36.8393648114938,77687.3351276426,0.0,1.0
2018-06-13,40.94,41.23,40.94,41.2,69889,36.5980003732724,36.8572436587694,36.5980003732724,36.830425387856,78180.6555226329,0.0,1.0
2018-06-14,41.04,41.09,40.82,40.95,56728,36.6873946096507,36.7320917278398,36.4907272896184,36.6069397969102,63458.2298571723,0.0,1.0
2018-06-15,41.12,41.18,40.8,40.88,33692,36.7589099987533,36.8125465405803,36.4728484423428,36.5443638314454,37689.2307211228,0.0,1.0
2018-06-18,41.21,41.26,40.87,40.95,60858,36.8393648114938,36.8840619296829,36.5354244078076,36.6069397969102,68078.2145086693,0.0,1.0
2018-06-19,41.19,41.2,40.7,40.94,42342,36.8214859642181,36.830425387856,36.3834542059645,36.5980003732724,47365.4697611831,0.0,1.0
2018-06-20,41.4,41.44,41.15,41.39,47176,37.0092138606125,37.0449715551638,36.7857282696668,37.0002744369747,52772.9772201024,0.0,1.0
2018-06-21,41.05,41.34,41.03,41.32,32063,36.6963340332885,36.9555773187856,36.6784551860129,36.9376984715099,35866.9655886074,0.0,1.0
2018-06-22,41.05,41.41,40.99,41.31,46328,36.6963340332885,37.0181532842504,36.6426974914615,36.9287590478721,51824.370202071,0.0,1.0
2018-06-25,40.38,40.82,40.19,40.82,95224,36.220139875525,36.6148120287006,36.0497132639264,36.6148120287006,106160.416089345,0.13731,1.0
2018-06-26,40.51,40.63,40.3,40.47,189196,36.3367475571451,36.444385417102,36.1483813022203,36.3008682704927,210925.04077165,0.0,1.0
2018-06-27,40.0,40.7,40.0,40.6,65122,35.8792866523279,36.5071741687436,35.8792866523279,36.4174759521128,72601.2204546155,0.0,1.0
2018-06-28,40.15,40.21,39.75,40.0,50359,36.0138339772741,36.0676529072526,35.6550411107508,35.8792866523279,56142.6992548445,0.0,1.0
2018-06-29,40.17,40.51,40.16,40.36,68578,36.0317736206003,36.3367475571451,36.0228037989372,36.2022002321988,76454.1398657384,0.0,1.0
2018-07-02,40.19,40.21,39.76,39.88,61784,36.0497132639264,36.0676529072526,35.6640109324139,35.7716487923709,68879.8532687566,0.0,1.0
2018-07-03,40.34,40.56,40.3,40.3,39622,36.1842605888727,36.3815966654605,36.1483813022203,36.1483813022203,44172.5616051837,0.0,1.0
2018-07-05,40.65,40.68,40.271,40.45,90128,36.4623250604282,36.4892345254175,36.1223688193974,36.2829286271666,100479.143716925,0.0,1.0
2018-07-06,40.93,41.03,40.65,40.65,37561,36.7134800669945,36.8031782836253,36.4623250604282,36.4623250604282,41874.8570605297,0.0,1.0
2018-07-09,41.35,41.37,41.11,41.11,73982,37.090212576844,37.1081522201701,36.87493685693,36.87493685693,82478.7858430846,0.0,1.0
2018-07-10,41.25,41.44,41.06,41.36,56878,37.0005143602131,37.1709409718117,36.8300877486146,37.099182398507,63410.4022759993,0.0,1.0
2018-07-11,41.01,41.18,40.9,41.02,24979,36.7852386402992,36.9377256085716,36.6865706020053,36.7942084619622,27847.82232941,0.0,1.0
2018-07-12,40.97,41.13,40.77,41.13,115306,36.7493593536468,36.8928765002562,36.5699629203852,36.8928765002562,128548.821070297,0.0,1.0
2018-07-13,41.07,41.26,41.0,41.01,30540,36.8390575702777,37.0094841818762,36.7762688186361,36.7852386402992,34047.4996573194,0.0,1.0
2018-07-16,40.86,41.07,40.72,41.07,64844,36.6506913153529,36.8390575702777,36.5251138120698,36.8390575702777,72291.2923306884,0.0,1.0
2018-07-17,40.98,41.09,40.77,40.77,36437,36.7583291753099,36.8569972136038,36.5699629203852,36.5699629203852,40621.7663724214,0.0,1.0
2018-07-18,41.27,41.27,40.95,41.02,39541,37.0184540035393,37.0184540035393,36.7314197103207,36.7942084619622,44082.2588064855,0.0,1.0
2018-07-19,41.43,41.52,41.04,41.1,56198,37.1619711501486,37.2426995451163,36.8121481052884,36.8659670352669,62652.304706681,0.0,1.0
2018-07-20,41.25,41.47,41.22,41.37,81284,37.0005143602131,37.1978504368009,36.9736048952239,37.1081522201701,90619.4159183221,0.0,1.0
2018-07-23,41.25,41.37,41.12,41.23,35804,37.0005143602131,37.1081522201701,36.8839066785931,36.982574716887,39916.0667233355,0.0,1.0
2018-07-24,40.91,41.47,40.77,41.39,42986,36.6955404236683,37.1978504368009,36.5699629203852,37.1260918634963,47922.9148745755,0.0,1.0
2018-07-25,40.93,40.98,40.65,40.9,49875,36.7134800669945,36.7583291753099,36.4623250604282,36.6865706020053,55603.1121613886,0.0,1.0
2018-07-26,41.19,41.4,41.0,41.03,43540,36.9466954302346,37.1350616851594,36.7762688186361,36.8031782836253,48540.5414236965,0.0,1.0
2018-07-27,40.74,41.32,40.66,41.22,57135,36.5430534553959,37.0633031118547,36.4712948820913,36.9736048952239,63696.9185632269,0.0,1.0
2018-07-30,40.65,40.89,40.65,40.78,37742,36.4623250604282,36.6776007803422,36.4623250604282,36.5789327420483,42076.6447958923,0.0,1.0
2018-07-31,41.06,41.14,40.75,40.8,95110,36.8300877486146,36.9018463219192,36.552023277059,36.5968723853744,106033.323261547,0.0,1.0
2018-08-01,40.8,41.03,40.56,41.03,37723,36.5968723853744,36.8031782836253,36.3815966654605,36.8031782836253,42055.4626579261,0.0,1.0
2018-08-02,41.13,41.18,40.6,40.63,40351,36.8928765002562,36.9377256085716,36.4174759521128,36.444385417102,44985.2867934674,0.0,1.0
2018-08-03,41.24,41.28,41.05,41.14,29893,36.9915445385501,37.0274238252024,36.8211179269515,36.9018463219192,33326.1921171005,0.0,1.0
2018-08-06,41.37,41.45,41.17,41.21,104464,37.1081522201701,37.1799107934748,36.9287557869085,36.9646350735608,116461.624237139,0.0,1.0
2018-08-07,41.53,41.63,41.47,41.5,428098,37.2516693667794,37.3413675834102,37.1978504368009,37.2247599017902,477264.784161727,0.0,1.0
2018-08-08,41.45,41.54,41.31,41.48,100481,37.1799107934748,37.2606391884425,37.0543332901916,37.206820258464,112021.179209794,0.0,1.0
2018-08-09,41.49,41.67,41.43,41.43,64441,37.2157900801271,37.3772468700626,37.1619711501486,37.1619711501486,71842.0080359307,0.0,1.0
2018-08-10,41.3,41.5,41.09,41.28,60967,37.0453634685285,37.2247599017902,36.8569972136038,37.0274238252024,67969.0213362082,0.0,1.0
2018-08-13,41.02,41.35,40.96,41.31,70006,36.7942084619622,37.090212576844,36.7403895319838,37.0543332901916,78046.1447613068,0.0,1.0
2018-08-14,41.51,41.6002,41.2,41.2,73577,37.2337297234533,37.3146375148543,36.9556652518977,36.9556652518977,82027.2718495937,0.0,1.0
2018-08-15,41.05,41.3,40.78,41.3,111638,36.8211179269515,37.0453634685285,36.5789327420483,37.0453634685285,124459.553593446,0.0,1.0
2018-08-16,41.5,41.6,41.25,41.25,63807,37.2247599017902,37.314458118421,37.0005143602131,37.0005143602131,71135.1935374781,0.0,1.0
2018-08-17,41.74,41.79,41.37,41.37,85993,37.4400356217041,37.4848847300196,37.1081522201701,37.1081522201701,95869.2415858505,0.0,1.0
2018-08-20,42.04,42.08,41.84,41.85,51637,37.7091302715966,37.7450095582489,37.529733838335,37.538703659998,57567.476745416,0.0,1.0
2018-08-21,42.33,42.5,42.03,42.03,62667,37.969255099826,38.1217420680984,37.7001604499335,37.7001604499335,69864.2652595035,0.0,1.0
2018-08-22,42.28,42.42,42.22,42.28,51448,37.9244059915106,38.0499834947937,37.8705870615321,37.9244059915106,57356.7702151202,0.0,1.0
2018-08-23,42.09,42.27,42.05,42.26,171473,37.753979379912,37.9154361698475,37.7181000932597,37.9064663481844,191166.565446612,0.0,1.0
2018-08-24,42.18,42.23,42.08,42.15,45643,37.8347077748798,37.8795568831952,37.7450095582489,37.8077983098905,50885.0696417495,0.0,1.0
2018-08-27,42.28,42.51,42.27,42.37,56694,37.9244059915106,38.1307118897615,37.9154361698475,38.0051343864783,63205.2699925366,0.0,1.0
2018-08-28,42.38,42.46,42.17,42.42,42486,38.0141042081414,38.085862781446,37.8257379532167,38.0499834947937,47365.4901912533,0.0,1.0
2018-08-29,42.42,42.52,42.18,42.4,64626,38.0499834947937,38.1396817114245,37.8347077748798,38.0320438514676,72048.2551687599,0.0,1.0
2018-08-30,42.25,42.43,42.14,42.33,328529,37.8974965265213,38.0589533164568,37.7988284882274,37.969255099826,366260.347574313,0.0,1.0
2018-08-31,42.37,42.38,42.08,42.08,101827,38.0051343864783,38.0141042081414,37.7450095582489,37.7450095582489,113521.766457298,0.0,1.0
2018-09-04,42.27,42.34,42.01,42.34,93027,37.9154361698475,37.9782249214891,37.6822208066074,37.9782249214891,103711.092030827,0.0,1.0
2018-09-05,42.22,42.32,41.97,42.13,168910,37.8705870615321,37.9602852781629,37.646341519955,37.7898586665643,188309.206519903,0.0,1.0
2018-09-06,42.01,42.38,41.98,42.35,66570,37.6822208066074,38.0141042081414,37.6553113416181,37.9871947431521,74215.5223375165,0.0,1.0
2018-09-07,41.86,42.1,41.77,41.85,33560,37.5476734816611,37.7629492015751,37.4669450866934,37.538703659998,37414.3447445855,0.0,1.0
2018-09-10,42.03,42.16,41.94,42.04,82006,37.7001604499335,37.8167681315536,37.6194320549658,37.7091302715966,91424.3371610393,0.0,1.0
2018-09-11,42.04,42.1143,41.859,41.95,52854,37.7091302715966,37.7757760465533,37.5467764994948,37.6284018766289,58924.2484246222,0.0,1.0
2018-09-12,42.02,42.1,41.75,41.92,60265,37.6911906282704,37.7629492015751,37.4490054433672,37.6014924116396,67186.3970808238,0.0,1.0
2018-09-13,42.04,42.21,42.02,42.1,47214,37.7091302715966,37.861617239869,37.6911906282704,37.7629492015751,52636.4979967479,0.0,1.0
2018-09-14,42.22,42.3,42.0,42.07,27905,37.8705870615321,37.9423456348367,37.6732509849443,37.7360397365859,31109.8715762115,0.0,1.0
2018-09-17,41.96,42.31,41.9,42.22,65773,37.637371698292,37.9513154564998,37.5835527683135,37.8705870615321,73326.9873923009,0.0,1.0
2018-09-18,42.07,42.14,41.85,42.02,52336,37.7360397365859,37.7988284882274,37.538703659998,37.6911906282704,58346.7564527003,0.0,1.0
2018-09-19,41.93,42.25,41.84,42.0,100596,37.6104622333027,37.8974965265213,37.529733838335,37.6732509849443,112149.386886958,0.0,1.0
2018-09-20,42.24,42.27,41.98,42.05,141203,37.8885267048582,37.9154361698475,37.6553113416181,37.7181000932597,157420.075118287,0.0,1.0
2018-09-21,42.09,42.39,42.09,42.25,49494,37.753979379912,38.0230740298045,37.753979379912,37.8974965265213,55178.3545526971,0.0,1.0
2018-09-24,41.79,42.05,41.59,42.05,33561,37.4848847300196,37.7181000932597,37.3054882967579,37.7181000932597,37415.4595939521,0.0,1.0
2018-09-25,41.49,41.7,41.46,41.7,104679,37.3556026903896,37.5446766013315,37.3285921316836,37.5446766013315,116264.533221341,0.15587,1.0
2018-09-26,41.25,41.64,41.2,41.56,40833,37.1395182207416,37.4906554839195,37.0945006228983,37.4186273273702,45352.264399039,0.0,1.0
2018-09-27,41.26,41.44,41.2,41.32,46229,37.1485217403103,37.3105850925462,37.0945006228983,37.2025428577223,51345.4762300877,0.0,1.0
2018-09-28,41.36,41.44,41.13,41.13,47619,37.2385569359969,37.3105850925462,37.0314759859176,37.0314759859176,52889.316935269,0.0,1.0
2018-10-01,41.0,42.41,40.89,41.46,71700,36.914430231525,38.1839264907067,36.8153915162697,37.3285921316836,79635.5241449586,0.0,1.0
2018-10-02,40.73,41.08,40.66,40.94,125097,36.671335203171,36.9864583880743,36.6083105661904,36.860409114113,138942.33143601,0.0,1.0
2018-10-03,41.0,41.18,40.76,40.96,79640,36.914430231525,37.076493583761,36.698345761877,36.8784161532503,88454.2976695189,0.0,1.0
2018-10-04,40.49,40.9,40.34,40.84,110278,36.4552507335231,36.8243950358383,36.3201979399931,36.7703739184264,122483.212435952,0.0,1.0
2018-10-05,40.18,40.58,39.98,40.49,56064,36.1761416268945,36.5362824096411,35.9960712355212,36.4552507335231,62268.9822268195,0.0,1.0
2018-10-08,40.33,40.39,39.97,40.08,41152,36.3111944204245,36.3652155378364,35.9870677159525,36.0861064312078,45706.5702874942,0.0,1.0
2018-10-09,40.03,40.34,39.97,40.19,205073,36.0410888333645,36.3201979399931,35.9870677159525,36.1851451464632,227769.816499011,0.0,1.0
2018-10-10,39.01,39.93,38.97,39.93,124456,35.1227298373607,35.9510536376779,35.0867157590861,35.9510536376779,138230.3876288,0.0,1.0
2018-10-11,38.23,39.08,38.15,38.87,111090,34.4204553110049,35.1857544743414,34.3484271544556,34.9966805633994,123385.081970202,0.0,1.0
2018-10-12,38.25,38.75,37.84,38.75,274689,34.4384623501422,34.8886383285755,34.069318047827,34.8886383285755,305090.690262965,0.0,1.0
2018-10-15,38.49,38.73,38.16,38.16,56151,34.6545468197902,34.8706312894381,34.3574306740242,34.3574306740242,62365.6111054891,0.0,1.0
2018-10-16,39.32,39.32,38.47,38.74,62269,35.4018389439893,35.4018389439893,34.6365397806528,34.8796348090068,69160.7315618192,0.0,1.0
2018-10-17,39.14,39.28,38.77,39.28,49612,35.2397755917534,35.3658248657147,34.9066453677128,35.3658248657147,55102.8957305395,0.0,1.0
2018-10-18,38.6,39.13,38.45,39.01,43581,34.7535855350455,35.2307720721847,34.6185327415155,35.1227298373607,48404.4041528792,0.0,1.0
2018-10-19,38.41,38.83,38.23,38.66,49291,34.5825186632409,34.9606664851248,34.4204553110049,34.8076066524575,54746.3684885516,0.0,1.0
2018-10-22,38.19,38.46,38.13,38.45,48280,34.3844412327302,34.6275362610842,34.3304201153182,34.6185327415155,53623.4742778048,0.0,1.0
2018-10-23,37.83,38.08,37.21,37.7,160915,34.0603145282583,34.2854025174749,33.5020963150011,33.9432687738657,178724.551851967,0.0,1.0
2018-10-24,36.64,37.92,36.58,37.85,80387,32.9888956995872,34.1413462043763,32.9348745821752,34.0783215673956,89283.9732139581,0.0,1.0
2018-10-25,37.21,37.41,36.79,36.81,65213,33.5020963150011,33.6821667063744,33.1239484931172,33.1419555322545,72430.5639618576,0.0,1.0
2018-10-26,36.8,37.21,36.28,36.85,109271,33.1329520126858,33.5020963150011,32.6647689951153,33.1779696105292,121364.76093227,0.0,1.0
2018-10-29,36.77,37.55,36.37,37.23,64223,33.1059414539799,33.8082159803357,32.7458006712333,33.5201033541384,71330.9939632032,0.0,1.0
2018-10-30,37.47,37.51,36.76,36.76,209865,33.7361878237864,33.772201902061,33.0969379344112,33.0969379344112,233092.179563204,0.0,1.0
2018-10-31,37.63,37.98,37.63,37.83,80270,33.880244136885,34.1953673217883,33.880244136885,34.0603145282583,89154.0240322989,0.0,1.0
2018-11-01,38.36,38.4,37.74,37.74,37802,34.5375010653975,34.5735151436722,33.9792828521403,33.9792828521403,41985.803120331,0.0,1.0
2018-11-02,38.35,38.61,38.13,38.56,59337,34.5284975458289,34.7625890546141,34.3304201153182,34.7175714567708,65904.2272829764,0.0,1.0
2018-11-05,38.49,38.62,38.21,38.39,49898,34.6545468197902,34.7715925741828,34.4024482718676,34.5645116241035,55420.5492857063,0.0,1.0
2018-11-06,38.74,38.74,38.41,38.41,40180,34.8796348090068,34.8796348090068,34.5825186632409,34.5825186632409,44626.9924706337,0.0,1.0
2018-11-07,39.22,39.26,38.64,38.94,107936,35.3118037483027,35.3478178265773,34.7895996133201,35.0597052003801,119882.007449236,0.0,1.0
2018-11-08,39.23,39.39,39.09,39.16,292118,35.3208072678714,35.46486358097,35.1947579939101,35.2577826308907,324448.67562311,0.0,1.0
2018-11-09,38.8,39.16,38.59,39.02,30936,34.9336559264188,35.2577826308907,34.7445820154768,35.1317333569294,34359.8964427955,0.0,1.0
2018-11-12,38.22,38.85,38.2,38.81,148433,34.4114517914362,34.9786735242621,34.3934447522989,34.9426594459874,164861.084454793,0.0,1.0
2018-11-13,38.32,38.74,38.23,38.32,101760,34.5014869871229,34.8796348090068,34.4204553110049,34.5014869871229,113022.46774046,0.0,1.0
2018-11-14,38.09,38.74,37.93,38.63,53063,34.2944060370436,34.8796348090068,34.1503497239449,34.7805960937515,58935.841251101,0.0,1.0
2018-11-15,38.46,38.49,37.7,37.88,158707,34.6275362610842,34.6545468197902,33.9432687738657,34.1053321261016,176272.177551938,0.0,1.0
2018-11-16,38.37,38.47,38.09,38.17,66816,34.5465045849662,34.6365397806528,34.2944060370436,34.3664341935929,74210.9788182644,0.0,1.0
2018-11-19,37.81,38.44,37.69,38.28,59505,34.042307489121,34.6095292219468,33.934265254297,34.4654729088482,66090.8209797177,0.0,1.0
2018-11-20,37.11,37.6,37.0,37.32,224810,33.4120611193145,33.853233578179,33.3130224040591,33.6011350302564,249691.243835818,0.0,1.0
2018-11-21,37.57,37.89,37.31,37.31,62424,33.826223019473,34.1143356456703,33.5921315106878,33.5921315106878,69332.8864605984,0.0,1.0
2018-11-23,37.79,37.82,37.31,37.31,23345,34.0243004499836,34.0513110086896,33.5921315106878,33.5921315106878,25928.7491096801,0.0,1.0
2018-11-26,38.08,38.12,37.83,38.0,76668,34.2854025174749,34.3214165957496,34.0603145282583,34.2133743609256,85153.3663200236,0.0,1.0
2018-11-27,37.82,38.08,37.74,38.08,169122,34.0513110086896,34.2854025174749,33.9792828521403,34.2854025174749,187839.876073134,0.0,1.0
2018-11-28,38.65,38.65,37.65,37.96,93223,34.7986031328888,34.7986031328888,33.8982511760223,34.1773602826509,103540.620186408,0.0,1.0
2018-11-29,38.5,38.75,38.25,38.49,61273,34.6635503393588,34.8886383285755,34.4384623501422,34.6545468197902,68054.497502567,0.0,1.0
2018-11-30,38.77,38.82,38.45,38.45,73603,34.9066453677128,34.9516629655561,34.6185327415155,34.6185327415155,81749.1420312606,0.0,1.0
2018-12-03,39.03,39.29,38.6,39.29,51177,35.1407368764981,35.3748283852833,34.7535855350455,35.3748283852833,56841.1048698263,0.0,1.0
2018-12-04,37.59,38.99,37.54,38.99,124835,33.8442300586104,35.1047227982234,33.799212460767,35.1047227982234,138651.334123234,0.0,1.0
2018-12-06,37.55,37.55,36.59,37.07,128716,33.8082159803357,33.8082159803357,32.9438781017439,33.3760470410398,142961.870653312,0.0,1.0
2018-12-07,36.72,37.79,36.63,37.48,118892,33.0609238561365,34.0243004499836,32.9798921800186,33.745191343355,132050.58210101,0.0,1.0
2018-12-10,36.5,36.73,36.03,36.73,71002,32.8628464256259,33.0699273757052,32.4396810058987,33.0699273757052,78860.2717620691,0.0,1.0
2018-12-11,36.38,37.09,36.24,36.96,88641,32.7548041908019,33.3940540801771,32.6287549168406,33.2770083257845,98451.4992431421,0.0,1.0
2018-12-12,36.66,37.11,36.65,36.77,83431,33.0069027387245,33.4120611193145,32.9978992191559,33.1059414539799,92664.8732906284,0.0,1.0
2018-12-13,36.12,36.83,36.12,36.78,83561,32.5207126820167,33.1599625713918,32.5207126820167,33.1149449735485,92809.2612702493,0.0,1.0
2018-12-14,35.69,36.24,35.63,35.84,80543,32.1335613405641,32.6287549168406,32.0795402231521,32.268614134094,89457.2387895035,0.0,1.0
2018-12-17,34.91,35.78,34.7845,35.59,143854,31.4312868142082,32.2145930166821,31.3182926436215,32.0435261448774,159775.295541826,0.0,1.0
2018-12-18,34.96,35.44,34.85,35.15,150799,31.4763044120516,31.9084733513475,31.3772656967962,31.6473712838562,167488.9456839,0.0,1.0
2018-12-19,34.32,35.3348,34.2,34.97,288152,30.900079159657,31.8137563254851,30.792036924833,31.4853079316202,320043.731567896,0.0,1.0
2018-12-20,33.87,34.44,33.48,34.17,283682,30.4949207790671,31.008121394481,30.1437835158892,30.7650263661271,315079.006422457,0.0,1.0
2018-12-21,33.2,34.36,33.15,34.04,367468,29.8916849679666,30.9360932379317,29.8466673701233,30.6479806117344,408138.169965128,0.0,1.0
2018-12-24,32.31,32.88,32.29,32.85,250342,29.2438907385207,29.7597996744835,29.2257886705922,29.7326465725907,276589.394083106,0.17051,1.0
2018-12-26,33.82,33.84,32.19,32.43,328735,30.6105968671238,30.6286989350524,29.1352783309496,29.3525031460918,363201.598069481,0.0,1.0
2018-12-27,34.0,34.0,32.83,33.33,316755,30.7735154784805,30.7735154784805,29.7145445046622,30.1670962028751,349965.541230773,0.0,1.0
2018-12-28,34.0,34.44,33.77,34.1,320583,30.7735154784805,31.1717609729079,30.5653416973025,30.8640258181231,354194.892280737,0.0,1.0
2018-12-31,34.29,34.2932,33.7444,34.16,292484,31.035995463444,31.0388917943126,30.542171050354,30.9183320219086,323149.820401703,0.0,1.0
2019-01-02,34.44,34.5101,33.6959,33.83,108569,31.1717609729079,31.2352087209973,30.4982735356274,30.6196479010881,119952.04131232,0.0,1.0
2019-01-03,33.87,34.38,33.71,34.28,57882,30.6558520369451,31.1174547691223,30.511035493517,31.0269444294797,63950.7046692858,0.0,1.0
2019-01-04,35.09,35.21,34.39,34.39,107959,31.7600781805847,31.8686905881558,31.1265058030866,31.1265058030866,119278.08516277,0.0,1.0
2019-01-07,35.5,35.81,34.95,35.12,90911,32.1311705731193,32.4117526260114,31.6333637050851,31.7872312824775,100442.668052062,0.0,1.0
2019-01-08,36.1,36.11,35.57,35.87,67381,32.6742326109749,32.6832836449391,32.1945278108692,32.4660588297969,74445.6382177731,0.0,1.0
2019-01-09,36.5,36.62,36.14,36.25,245034,33.0362739695452,33.1448863771163,32.7104367468319,32.8099981204388,270724.870735873,0.0,1.0
2019-01-10,36.77,36.77,36.22,36.34,56395,33.2806518865802,33.2806518865802,32.782845018546,32.8914574261171,62307.7984489889,0.0,1.0
2019-01-11,36.83,36.93,36.51,36.62,65982,33.3349580903658,33.4254684300084,33.0453250035095,33.1448863771163,72899.9584583948,0.0,1.0
2019-01-14,36.7,36.9,36.5,36.54,65921,33.2172946488304,33.3983153281156,33.0362739695452,33.0724781054023,72832.5628434399,0.0,1.0
2019-01-15,36.83,36.87,36.59,36.77,134395,33.3349580903658,33.3711622262228,33.1177332752236,33.2806518865802,148485.797899669,0.0,1.0
2019-01-16,37.1,37.23,36.87,36.89,94482,33.5793360074008,33.6969994489361,33.3711622262228,33.3892642941513,104388.073642297,0.0,1.0
2019-01-17,37.48,37.64,36.94,36.94,66090,33.9232752980426,34.0680918414708,33.4345194639726,33.4345194639726,73019.2818422497,0.0,1.0
2019-01-18,38.09,38.18,37.64,37.75,69843,34.4753883698624,34.5568476755407,34.0680918414708,34.1676532150776,77165.7694312036,0.0,1.0
2019-01-22,37.42,37.97,37.25,37.9,151262,33.8689690942571,34.3667759622913,33.7151015168647,34.3034187245415,167121.237857805,0.0,1.0
2019-01-23,37.27,37.66,37.02,37.59,64564,33.7332035847932,34.0861939093993,33.5069277356867,34.0228366716495,71333.2866222273,0.0,1.0
2019-01-24,37.57,37.69,37.31,37.31,84413,34.0047346037209,34.1133470112921,33.7694077206502,33.7694077206502,93263.3777901321,0.0,1.0
2019-01-25,38.09,38.16,37.89,37.89,80612,34.4753883698624,34.5387456076122,34.2943676905772,34.2943676905772,89063.8575861315,0.0,1.0
2019-01-28,38.03,38.09,37.72,37.8,71501,34.4210821660769,34.4753883698624,34.1405001131848,34.2129083848989,78997.6043426038,0.0,1.0
2019-01-29,38.11,38.23,38.02,38.06,108979,34.4934904377909,34.602102845362,34.4120311321126,34.4482352679696,120405.028232509,0.0,1.0
2019-01-30,38.48,38.61,37.93,38.27,116218,34.8283786944685,34.9460421360039,34.3305718264343,34.6383069812191,128403.00948922,0.0,1.0
2019-01-31,38.53,38.58,38.28,38.45,248654,34.8736338642898,34.9188890341111,34.6473580151833,34.8012255925757,274724.413787301,0.0,1.0
2019-02-01,38.66,38.75,38.49,38.6,79631,34.9912973058252,35.0727566115035,34.8374297284328,34.9369911020396,87980.0035161171,0.0,1.0
2019-02-04,38.95,38.95,38.49,38.66,307814,35.2537772907887,35.2537772907887,34.8374297284328,34.9912973058252,340087.111832202,0.0,1.0
2019-02-05,39.14,39.18,38.94,39.02,77352,35.4257469361096,35.4619510719666,35.2447262568244,35.3171345285385,85462.0591475518,0.0,1.0
2019-02-06,39.09,39.17,38.96,39.12,82758,35.3804917662883,35.4529000380024,35.2628283247529,35.4076448681811,91434.8574171721,0.0,1.0
2019-02-07,38.81,38.97,38.53,38.92,322066,35.1270628152891,35.2718793587172,34.8736338642898,35.2266241888959,355833.379116447,0.0,1.0
2019-02-08,38.74,38.93,38.4,38.67,574139,35.0637055775392,35.2356752228602,34.7559704227544,35.0003483397894,634335.261879671,0.0,1.0
2019-02-11,38.97,39.0,38.74,38.77,57873,35.2718793587172,35.29903246061,35.0637055775392,35.090858679432,63940.7610539645,0.0,1.0
2019-02-12,39.53,39.58,39.26,39.26,55257,35.7787372607157,35.823992430537,35.5343593436807,35.5343593436807,61050.4835339263,0.0,1.0
2019-02-13,39.72,39.8,39.54,39.66,113618,35.9507069060366,36.0231151777507,35.78778829468,35.8964007022511,125530.409507531,0.0,1.0
2019-02-14,39.66,39.81,39.41,39.53,93654,35.8964007022511,36.032166211715,35.6701248531446,35.7787372607157,103473.261032744,0.0,1.0
2019-02-15,40.16,40.19,39.85,39.87,59882,36.348952400464,36.3761055023568,36.068370347572,36.0864724155005,66160.396962893,0.0,1.0
2019-02-19,40.29,40.39,40.03,40.06,68044,36.4666158419994,36.557126181642,36.2312889589287,36.2584420608214,75178.1512131039,0.0,1.0
2019-02-20,40.49,40.58,40.29,40.29,50405,36.6476365212846,36.7290958269629,36.4666158419994,36.4666158419994,55689.7700296352,0.0,1.0
2019-02-21,40.39,40.54,40.23,40.47,52153,36.557126181642,36.6928916911059,36.4123096382138,36.629534453356,57621.0410942479,0.0,1.0
2019-02-22,40.64,40.6461,40.471,40.5,45762,36.7834020307484,36.7889231614666,36.6304395567525,36.6566875552488,50559.9693700262,0.0,1.0
2019-02-25,40.55,40.8895,40.55,40.82,151420,36.7019427250701,37.0092253281567,36.7019427250701,36.9463206421051,167295.803549001,0.0,1.0
2019-02-26,40.3,40.6,40.3,40.5,50050,36.4756668759636,36.7471978948914,36.4756668759636,36.6566875552488,55297.5496475201,0.0,1.0
2019-02-27,40.37,40.45,40.13,40.2,45606,36.5390241137135,36.6114323854275,36.3217992985712,36.3851565363211,50387.6133711247,0.0,1.0
2019-02-28,40.23,40.41,40.2,40.34,92498,36.4123096382138,36.5752282495705,36.3851565363211,36.5118710118207,102196.058887039,0.0,1.0
2019-03-01,40.47,40.67,40.2,40.51,91953,36.629534453356,36.8105551326412,36.3851565363211,36.6657385892131,101593.917737031,0.0,1.0
2019-03-04,40.32,40.58,39.95,40.58,75397,36.4937689438922,36.7290958269629,36.1588806872146,36.7290958269629,83302.0849305507,0.0,1.0
2019-03-05,40.07,40.33,40.07,40.33,45822,36.2674930947857,36.5028199778564,36.2674930947857,36.5028199778564,50626.2601388344,0.0,1.0
2019-03-06,39.51,40.1,39.5,40.1,55001,35.7606351927872,36.2946461966785,35.7515841588229,36.2946461966785,60767.6429203446,0.0,1.0
2019-03-07,39.15,39.52,39.04,39.52,55678,35.4347979700739,35.7696862267514,35.335236596467,35.7696862267514,61515.6237617306,0.0,1.0
2019-03-08,39.04,39.04,38.81,38.88,110586,35.335236596467,35.335236596467,35.1270628152891,35.1904200530389,122180.515990423,0.0,1.0
2019-03-11,39.54,39.54,39.12,39.13,73362,35.78778829468,35.78778829468,35.4076448681811,35.4166959021453,81053.7230218053,0.0,1.0
2019-03-12,39.57,39.64,39.41,39.63,139335,35.8149413965727,35.8782986343226,35.6701248531446,35.8692476003583,153943.737864879,0.0,1.0
2019-03-13,39.73,39.86,39.65,39.7,110575,35.9597579400009,36.0774213815362,35.8873496682868,35.9326048381081,122168.362682808,0.0,1.0
2019-03-14,39.54,39.66,39.5,39.64,86562,35.78778829468,35.8964007022511,35.7515841588229,35.8782986343226,95637.6921596128,0.0,1.0
2019-03-15,39.64,39.87,39.5201,39.61,88665,35.8782986343226,36.0864724155005,35.7697767370911,35.8511455324298,97961.1836063407,0.0,1.0
2019-03-18,39.93,39.96,39.66,39.66,68477,36.1407786192861,36.1679317211788,35.8964007022511,35.8964007022511,75656.5495946698,0.0,1.0
2019-03-19,39.64,40.12,39.55,40.12,60085,35.8782986343226,36.312748264607,35.7968393286442,36.312748264607,66384.680730694,0.0,1.0
2019-03-20,39.17,39.63,39.0,39.63,108178,35.4529000380024,35.8692476003583,35.29903246061,35.8692476003583,119520.046468919,0.0,1.0
2019-03-21,39.69,39.79,39.02,39.02,81922,35.9235538041438,36.0140641437864,35.3171345285385,35.3171345285385,90511.2060384443,0.0,1.0
2019-03-22,38.41,39.47,38.4,39.46,87594,34.7650214567187,35.7244310569302,34.7559704227544,35.7153800229659,96777.8933831142,0.0,1.0
2019-03-25,38.47,38.66,38.16,38.35,106302,34.8193276605042,34.9912973058252,34.5387456076122,34.7107152529331,117447.355097516,0.0,1.0
2019-03-26,38.84,38.96,38.52,38.64,62598,35.2266241888959,35.335460308944,34.9363945354344,35.0452306554824,69018.9984417069,0.08,1.0
2019-03-27,38.86,38.99,38.53,38.88,87160,35.2447635422373,35.362669338956,34.945464212105,35.2629028955786,96100.4489628928,0.0,1.0
2019-03-28,39.16,39.2,38.83,38.95,77556,35.5168538423575,35.5531325490402,35.2175545122252,35.3263906322733,85511.3173447237,0.0,1.0
2019-03-29,39.34,39.53,39.2,39.45,73359,35.6801080224296,35.8524318791724,35.5531325490402,35.779874465807,80883.8094936767,0.0,1.0
2019-04-01,39.91,39.94,39.46,39.6,86104,36.197079592658,36.22428862267,35.7889441424777,35.9159196158671,94936.1296179546,0.0,1.0
2019-04-02,39.78,39.9,39.66,39.9,190288,36.0791737959392,36.1880099159873,35.9703376758911,36.1880099159873,209806.817717427,0.0,1.0
2019-04-03,40.04,40.26,39.95,40.06,88693,36.3149853893767,36.5145182761315,36.2333582993407,36.3331247427181,97790.6966483005,0.0,1.0
2019-04-04,40.38,40.41,40.11,40.12,49573,36.6233543961796,36.6505634261916,36.3784731260714,36.3875428027421,54657.9572789983,0.0,1.0
2019-04-05,40.66,40.7,40.44,40.44,50746,36.8773053429585,36.9135840496412,36.6777724562037,36.6777724562037,55951.277914995,0.0,1.0
2019-04-08,40.68,40.68,40.48,40.61,29522,36.8954446962998,36.8954446962998,36.7140511628864,36.8319569596051,32550.2232019565,0.0,1.0
2019-04-09,40.08,40.53,40.05,40.53,44761,36.3512640960594,36.7593995462397,36.3240550660474,36.7593995462397,49352.3657185412,0.0,1.0
2019-04-10,40.5,40.56,40.16,40.21,41353,36.7321905162277,36.7866085762518,36.4238215094248,36.4691698927782,45594.789650786,0.0,1.0
2019-04-11,40.63,40.7,40.48,40.58,43560,36.8500963129465,36.9135840496412,36.7140511628864,36.8047479295931,48028.1729787014,0.0,1.0
2019-04-12,41.02,41.05,40.74,40.93,54380,37.2038137031027,37.2310227331148,36.9498627563239,37.1221866130667,59958.0359637692,0.0,1.0
2019-04-15,40.83,41.02,40.77,41.02,46951,37.0314898463599,37.2038137031027,36.9770717863359,37.2038137031027,51767.0052691233,0.0,1.0
2019-04-16,41.0,41.05,40.82,41.01,83613,37.1856743497614,37.2310227331148,37.0224201696893,37.1947440264321,92189.6149510597,0.0,1.0
2019-04-17,40.83,41.22,40.76,41.22,56392,37.0314898463599,37.3852072365162,36.9680021096652,37.3852072365162,62176.4171399204,0.0,1.0
2019-04-18,40.82,40.94,40.66,40.88,34440,37.0224201696893,37.1312562897373,36.8773053429585,37.0768382297133,37972.6877269622,0.0,1.0
2019-04-22,40.58,40.77,40.44,40.72,46712,36.8047479295931,36.9770717863359,36.6777724562037,36.9317234029825,51503.48981132,0.0,1.0
2019-04-23,41.12,41.16,40.58,40.64,40753,37.2945104698095,37.3307891764922,36.8047479295931,36.8591659896171,44933.2445684347,0.0,1.0
2019-04-24,41.14,41.27,41.01,41.11,80843,37.3126498231508,37.4305556198696,37.1947440264321,37.2854407931388,89135.4818208714,0.0,1.0
2019-04-25,40.64,41.05,40.5,41.05,62153,36.8591659896171,37.2310227331148,36.7321905162277,37.2310227331148,68528.3525056298,0.0,1.0
2019-04-26,41.08,41.08,40.676,40.69,46730,37.2582317631268,37.2582317631268,36.8918168256316,36.9045143729705,51523.3361637905,0.0,1.0
2019-04-29,41.09,41.25,41.05,41.16,64629,37.2673014397975,37.4124162665282,37.2310227331148,37.3307891764922,71258.3285454658,0.0,1.0
2019-04-30,41.02,41.1,40.67,41.1,105138,37.2038137031027,37.2763711164681,36.8863750196292,37.2763711164681,115922.544780411,0.0,1.0
2019-05-01,40.59,41.12,40.59,41.12,56628,36.8138176062638,37.2945104698095,36.8138176062638,37.2945104698095,62436.6248723118,0.0,1.0
2019-05-02,40.6,40.73,40.28,40.51,28938,36.8228872829345,36.9407930796532,36.5326576294729,36.7412601928984,31906.3193218012,0.0,1.0
2019-05-03,41.26,41.26,40.77,40.77,68157,37.4214859431989,37.4214859431989,36.9770717863359,36.9770717863359,75148.2136296913,0.0,1.0
2019-05-06,41.13,41.19,40.46,40.55,52828,37.3035801464801,37.3579982065042,36.695911809545,36.7775388995811,58246.8393507539,0.0,1.0
2019-05-07,40.42,40.85,40.14,40.8,61012,36.6596331028623,37.0496291997013,36.4056821560835,37.0042808163479,67270.3142740251,0.0,1.0
2019-05-08,40.18,40.52,40.15,40.38,54275,36.4419608627662,36.7503298695691,36.4147518327541,36.6233543961796,59842.2655743576,0.0,1.0
2019-05-09,40.05,40.14,39.48,39.89,91985,36.3240550660474,36.4056821560835,35.807083495819,36.1789402393166,101420.374000134,0.0,1.0
2019-05-10,40.16,40.24,39.48,39.93,53183,36.4238215094248,36.4963789227902,35.807083495819,36.2152189459993,58638.2535244784,0.0,1.0
2019-05-13,38.89,39.51,38.77,39.51,83252,35.2719725722493,35.834292525831,35.1631364522012,35.834292525831,91791.5853265117,0.0,1.0
2019-05-14,39.32,39.5,39.03,39.04,186384,35.6619686690882,35.8252228491604,35.3989480456387,35.4080177223094,205502.364381595,0.0,1.0
2019-05-15,39.38,39.43,38.93,39.05,44441,35.7163867291123,35.7617351124657,35.308251278932,35.4170873989801,48999.5416746205,0.0,1.0
2019-05-16,39.54,39.8,39.33,39.48,43626,35.8615015558431,36.0973131492806,35.6710383457589,35.807083495819,48100.94293776,0.0,1.0
2019-05-17,39.08,39.58,39.03,39.27,41924,35.4442964289921,35.8977802625257,35.3989480456387,35.6166202857349,46224.3600541569,0.0,1.0
2019-05-20,38.81,38.99,38.7,38.89,86959,35.1994151588839,35.362669338956,35.0996487155065,35.2719725722493,95878.8313603052,0.0,1.0
2019-05-21,39.32,39.39,38.92,38.92,45336,35.6619686690882,35.725456405783,35.2991816022613,35.2991816022613,49986.3464224612,0.0,1.0
2019-05-22,38.93,39.21,38.88,39.21,38046,35.308251278932,35.5622022257108,35.2629028955786,35.5622022257108,41948.5736718933,0.0,1.0
2019-05-23,38.26,38.64,38.02,38.6,127832,34.7005829419968,35.0452306554824,34.4829107019007,35.0089519487997,140944.38494521,0.0,1.0
2019-05-24,38.45,38.57,38.3,38.43,54307,34.8729067987396,34.9817429187877,34.7368616486795,34.8547674453983,59877.5479787498,0.0,1.0
2019-05-28,38.11,38.57,38.1,38.52,51743,34.5645377919367,34.9817429187877,34.5554681152661,34.9363945354344,57050.5453268354,0.0,1.0
2019-05-29,37.84,37.93,37.54,37.83,98399,34.3196565218286,34.4012836118646,34.0475662217084,34.3105868451579,108492.290930469,0.0,1.0
2019-05-30,37.72,38.17,37.52,37.95,34108,34.2108204017805,34.6189558519608,34.029426868367,34.419422965206,37606.6327813945,0.0,1.0
2019-05-31,37.15,37.35,37.05,37.25,59230,33.6938488315521,33.8752423649656,33.6031520648454,33.7845455982588,65305.5253794418,0.0,1.0
2019-06-03,37.52,37.7,37.24,37.24,62370,34.029426868367,34.1926810484391,33.7754759215882,33.7754759215882,68767.6113104134,0.0,1.0
2019-06-04,38.56,38.58,37.89,37.89,44010,34.9726732421171,34.9908125954584,34.3650049051819,34.3650049051819,48524.3317904648,0.0,1.0
2019-06-05,38.58,38.76,38.2,38.76,52633,34.9908125954584,35.1540667755305,34.6461648819728,35.1540667755305,58031.8371989897,0.0,1.0
2019-06-06,38.63,38.74,38.27,38.65,22858,35.0361609788118,35.1359274221892,34.7096526186675,35.0543003321531,25202.6624873084,0.0,1.0
2019-06-07,38.76,38.9264,38.72,38.84,59848,35.1540667755305,35.3049861953305,35.1177880688478,35.2266241888959,65986.9168142636,0.0,1.0
2019-06-10,39.01,39.2899,38.94,39.01,44364,35.3808086922974,35.6346689423095,35.3173209556026,35.3808086922974,48914.643389052,0.0,1.0
2019-06-11,39.02,39.43,38.97,39.34,51249,35.389878368968,35.7617351124657,35.3445299856147,35.6801080224296,56505.8732090328,0.0,1.0
2019-06-12,38.92,39.03,38.79,39.03,41713,35.2991816022613,35.3989480456387,35.1812758055425,35.3989480456387,45991.7167001968,0.0,1.0
2019-06-13,39.28,39.28,39.02,39.06,40171,35.6256899624055,35.6256899624055,35.389878368968,35.4261570756507,44291.5458385541,0.0,1.0
2019-06-14,38.97,39.2,38.9,39.2,42954,35.3445299856147,35.5531325490402,35.28104224892,35.5531325490402,47360.0124455266,0.0,1.0
2019-06-17,38.91,39.11,38.9,39.04,56086,35.2901119255906,35.4715054590041,35.28104224892,35.4080177223094,61839.0291479212,0.0,1.0
2019-06-18,39.39,39.67,39.1,39.1,73685,35.725456405783,35.9794073525618,35.4624357823334,35.4624357823334,81243.2489884208,0.0,1.0
2019-06-19,39.49,39.528,39.36,39.48,40897,35.8161531724897,35.8506179438382,35.6982473757709,35.807083495819,45092.0153881991,0.0,1.0
2019-06-20,39.77,39.93,39.48,39.93,154007,36.0701041192685,36.2152189459993,35.807083495819,36.2152189459993,169804.289162784,0.0,1.0
2019-06-21,39.58,39.75,39.44,39.75,80449,35.8977802625257,36.0519647659272,35.7708047891363,36.0519647659272,88701.0672167942,0.0,1.0
2019-06-24,39.04,39.52,39.04,39.52,72710,35.5213886806928,35.9581270661112,35.5213886806928,35.9581270661112,79912.3712621879,0.125,1.0
2019-06-25,38.89,39.13,38.89,39.11,66282,35.3849079352496,35.6032771279587,35.3849079352496,35.585079695233,72847.6384541374,0.0,1.0
2019-06-26,38.99,39.19,38.98,39.11,50604,35.4758950988784,35.657869426136,35.4667963825155,35.585079695233,55616.6364372404,0.0,1.0
2019-06-27,39.44,39.47,39.11,39.13,74022,35.8853373352081,35.9126334842967,35.585079695233,35.6032771279587,81354.332905648,0.0,1.0
2019-06-28,40.0,40.02,39.6,39.61,126939,36.3948654515295,36.4130628842553,36.0309167970142,36.0400155133771,139513.086173166,0.0,1.0
2019-07-01,40.1,40.6,39.94,40.5,190506,36.4858526151583,36.9407884333024,36.3402731533522,36.8498012696736,209376.78723249,0.0,1.0
2019-07-02,39.9,40.07,39.75,40.07,73175,36.3038782879007,36.4585564660697,36.1673975424574,36.4585564660697,80423.4323629569,0.0,1.0
2019-07-03,40.24,40.27,40.04,40.05,27862,36.6132346442387,36.6405307933273,36.431260316981,36.4403590333439,30621.9019131767,0.0,1.0
2019-07-05,40.28,40.29,39.86,40.07,36397,36.6496295096902,36.6587282260531,36.2674834224491,36.4585564660697,40002.3459885828,0.0,1.0
2019-07-08,39.84,40.23,39.8,40.08,44857,36.2492859897234,36.6041359278758,36.2128911242718,36.4676551824326,49300.3608541873,0.0,1.0
2019-07-09,39.76,39.78,39.6,39.63,58780,36.1764962588203,36.1946936915461,36.0309167970142,36.0582129461029,64602.5193617302,0.0,1.0
2019-07-10,39.72,39.97,39.66,39.97,86943,36.1401013933688,36.3675693024409,36.0855090951915,36.3675693024409,95555.2371702434,0.0,1.0
2019-07-11,39.64,39.82,39.42,39.82,175788,36.0673116624657,36.2310885569976,35.8671399024823,36.2310885569976,193200.879101052,0.0,1.0
2019-07-12,40.12,40.17,39.71,39.71,90781,36.5040500478841,36.5495436296985,36.1310026770059,36.1310026770059,99773.4145998167,0.0,1.0
2019-07-15,39.89,40.19,39.78,40.15,78341,36.2947795715378,36.5677410624243,36.1946936915461,36.5313461969727,86101.1563340814,0.0,1.0
2019-07-16,40.03,40.15,39.76,39.87,145075,36.4221616006181,36.5313461969727,36.1764962588203,36.276582138812,159445.568159289,0.0,1.0
2019-07-17,39.58,39.99,39.58,39.95,75512,36.0127193642884,36.3857667351666,36.0127193642884,36.3493718697151,82991.9265403705,0.0,1.0
2019-07-18,39.75,39.78,39.53,39.57,67376,36.1673975424574,36.1946936915461,35.967225782474,36.0036206479256,74050.0058611082,0.0,1.0
2019-07-19,39.68,40.0,39.68,39.81,54478,36.1037065279173,36.3948654515295,36.1037065279173,36.2219898406347,59874.3798875184,0.0,1.0
2019-07-22,39.57,39.8,39.56,39.69,66373,36.0036206479256,36.2128911242718,35.9945219315627,36.1128052442801,72947.6525620298,0.0,1.0
2019-07-23,40.02,40.05,39.7,39.71,61764,36.4130628842553,36.4403590333439,36.121903960643,36.1310026770059,67882.1028556975,0.0,1.0
2019-07-24,40.68,40.71,40.01,40.01,65861,37.0135781642055,37.0408743132942,36.4039641678924,36.4039641678924,72384.9358231186,0.0,1.0
2019-07-25,40.26,40.67,40.23,40.67,136819,36.6314320769644,37.0044794478426,36.6041359278758,37.0044794478426,150371.760744345,0.0,1.0
2019-07-26,40.5,40.58,40.26,40.35,45580,36.8498012696736,36.9225910005767,36.6314320769644,36.7133205242304,50094.9784366734,0.0,1.0
2019-07-29,40.33,40.51,40.25,40.5,75314,36.6951230915046,36.8588999860365,36.6223333606016,36.8498012696736,82774.3134264946,0.0,1.0
2019-07-30,40.58,40.58,39.93,40.08,57279,36.9225910005767,36.9225910005767,36.3311744369893,36.4676551824326,62952.8361095703,0.0,1.0
2019-07-31,40.16,40.64,39.9,40.54,48557,36.5404449133356,36.977183298754,36.3038782879007,36.8861961351251,53366.868537726,0.0,1.0
2019-08-01,39.38,40.34,39.25,40.25,98423,35.8307450370308,36.7042218078675,35.7124617243133,36.6223333606016,108172.40155052,0.0,1.0
2019-08-02,38.87,39.21,38.62,39.21,70631,35.3667105025238,35.6760668588618,35.1392425934517,35.6760668588618,77627.4335664914,0.0,1.0
2019-08-05,37.74,38.24,37.44,38.2,88617,34.3385555535181,34.7934913716622,34.0655940626316,34.7570965062107,97395.057133012,0.0,1.0
2019-08-06,38.08,38.12,37.63,37.96,73182,34.6479119098561,34.6843067753076,34.2384696735264,34.5387273135015,80431.1257558717,0.0,1.0
2019-08-07,38.1,38.18,37.42,37.69,85498,34.6661093425818,34.7388990734849,34.0473966299058,34.2930619717037,93967.1010614021,0.0,1.0
2019-08-08,38.96,38.96,38.38,38.38,73705,35.4485989497897,35.4485989497897,34.9208734007426,34.9208734007426,81005.9321122206,0.0,1.0
2019-08-09,38.35,38.68,38.26,38.68,100981,34.8935772516539,35.193834891629,34.811688804388,35.193834891629,110983.787132815,0.0,1.0
2019-08-12,37.77,38.12,37.69,38.12,59038,34.3658517026067,34.6843067753076,34.2930619717037,34.6843067753076,64886.0758434473,0.0,1.0
2019-08-13,38.23,38.69,37.67,37.67,108508,34.7843926552993,35.2029336079919,34.2748645389779,34.2748645389779,119256.38262849,0.0,1.0
2019-08-14,37.1,37.6,37.01,37.6,181248,33.7562377062936,34.2111735244377,33.6743492590277,34.2111735244377,199201.725574598,0.0,1.0
2019-08-15,36.91,37.15,36.75,37.15,197655,33.5833620953988,33.801731288108,33.4377826335927,33.801731288108,217233.939510766,0.0,1.0
2019-08-16,37.72,37.76,37.18,37.18,80731,34.3203581207923,34.3567529862438,33.8290274371967,33.8290274371967,88727.9004864213,0.0,1.0
2019-08-19,38.2,38.31,38.11,38.2,103175,34.7570965062107,34.8571823862024,34.6752080589447,34.7570965062107,113395.11628354,0.0,1.0
2019-08-20,37.92,38.11,37.88,38.1,67520,34.50233244805,34.6752080589447,34.4659375825984,34.6661093425818,74208.2699439268,0.0,1.0
2019-08-21,38.15,38.25,38.08,38.19,62856,34.7116029243963,34.8025900880251,34.6479119098561,34.7479977898478,69082.2721504067,0.0,1.0
2019-08-22,38.24,38.42,38.01,38.34,100400,34.7934913716622,34.9572682661941,34.5842208953159,34.884478535291,110345.235520887,0.0,1.0
2019-08-23,37.12,38.17,37.04,38.0,75831,33.7744351390194,34.729800357122,33.7016454081163,34.575122178953,83342.5254460592,0.0,1.0
2019-08-26,37.45,37.51,37.2,37.42,94406,34.0746927789945,34.1292850771718,33.8472248699224,34.0473966299058,103757.493073554,0.0,1.0
2019-08-27,36.98,37.63,36.98,37.63,51186,33.647053109939,34.2384696735264,33.647053109939,34.2384696735264,56256.2871052998,0.0,1.0
2019-08-28,37.45,37.52,36.88,36.88,62792,34.0746927789945,34.1383837935347,33.5560659463102,33.5560659463102,69011.9325580429,0.0,1.0
2019-08-29,38.1,38.14,37.77,37.77,155640,34.6661093425818,34.7025042080334,34.3658517026067,34.3658517026067,171057.096179988,0.0,1.0
2019-08-30,38.2,38.37,38.01,38.31,54680,34.7570965062107,34.9117746843797,34.5842208953159,34.8571823862024,60096.3892259171,0.0,1.0
2019-09-03,37.61,37.92,37.42,37.92,71209,34.2202722408006,34.50233244805,34.0473966299058,34.50233244805,78262.688010028,0.0,1.0
2019-09-04,38.07,38.13,37.95,37.97,41408,34.6388131934932,34.6934054916705,34.5296285971386,34.5478260298644,45509.7162594509,0.0,1.0
2019-09-05,38.89,39.02,38.51,38.51,44689,35.3849079352496,35.503191247967,35.03915671346,35.03915671346,49115.719424232,0.0,1.0
2019-09-06,38.79,39.03,38.79,38.89,61342,35.2939207716207,35.5122899643299,35.2939207716207,35.3849079352496,67418.3011685481,0.0,1.0
2019-09-09,39.42,39.44,38.94,38.99,43456,35.8671399024823,35.8853373352081,35.430401517064,35.4758950988784,47760.5832150961,0.0,1.0
2019-09-10,39.78,39.8,39.2,39.39,89155,36.1946936915461,36.2128911242718,35.6669681424989,35.8398437533937,97986.3493313211,0.0,1.0
2019-09-11,40.3,40.3,39.55,39.87,55786,36.667826942416,36.667826942416,35.9854232151998,36.276582138812,61311.9453064559,0.0,1.0
2019-09-12,40.25,40.38,39.99,40.35,51602,36.6223333606016,36.740616673319,36.3857667351666,36.7133205242304,56713.4944556652,0.0,1.0
2019-09-13,40.35,40.56,40.31,40.49,57231,36.7133205242304,36.9043935678509,36.6769256587789,36.8407025533107,62900.0814152974,0.0,1.0
2019-09-16,40.36,40.52,40.1,40.25,38341,36.7224192405933,36.8679987023994,36.4858526151583,36.6223333606016,42138.9111066365,0.0,1.0
2019-09-17,40.17,40.27,40.0,40.27,94996,36.5495436296985,36.6405307933273,36.3948654515295,36.6405307933273,104405.936190659,0.0,1.0
2019-09-18,40.06,40.11,39.76,40.07,130252,36.4494577497068,36.4949513315212,36.1764962588203,36.4585564660697,143154.259134129,0.0,1.0
2019-09-19,39.95,40.3,39.91,40.12,109948,36.3493718697151,36.667826942416,36.3129770042636,36.5040500478841,120839.023456678,0.0,1.0
2019-09-20,39.74,40.12,39.68,39.95,58692,36.1582988260946,36.5040500478841,36.1037065279173,36.3493718697151,64505.8024222298,0.0,1.0
2019-09-23,39.82,39.96,39.54,39.58,62666,36.2310885569976,36.358470586078,35.9763244988369,36.0127193642884,68873.4514855765,0.0,1.0
2019-09-24,39.14,39.84,39.08,39.76,159742,35.7761527388535,36.4159919549291,35.7213093774756,36.3428674730919,174761.716991718,0.18,1.0
2019-09-25,39.65,39.73,39.1,39.1,44993,36.2423213105657,36.3154457924029,35.7395904979349,35.7395904979349,49223.4599079038,0.0,1.0
2019-09-26,39.42,39.63,39.31,39.63,77685,36.0320884252837,36.2240401901064,35.9315422627576,36.2240401901064,84989.3201819286,0.0,1.0
2019-09-27,39.24,39.68,39.1,39.59,68594,35.86755834115,36.2697429912546,35.7395904979349,36.1874779491878,75043.5403045531,0.0,1.0
2019-09-30,39.44,39.58,39.27,39.27,157852,36.050369545743,36.1783373889581,35.894980021839,35.894980021839,172694.010032282,0.0,1.0
2019-10-01,38.72,39.83,38.7,39.59,45536,35.3922492092082,36.4068513946994,35.3739680887489,36.1874779491878,49817.5153994245,0.0,1.0
2019-10-02,38.14,38.47,37.89,38.47,43503,34.8620967158884,35.1637352034669,34.6335827101471,35.1637352034669,47593.3628869722,0.0,1.0
2019-10-03,38.27,38.28,37.63,38.05,58616,34.9809239988739,34.9900645591035,34.3959281441762,34.7798316738216,64127.3603885425,0.0,1.0
2019-10-04,38.67,38.67,38.19,38.41,68033,35.3465464080599,35.3465464080599,34.9077995170367,35.108891842089,74429.7923657997,0.0,1.0
2019-10-07,38.47,38.74,38.36,38.56,55808,35.1637352034669,35.4105303296675,35.0631890409407,35.2460002455338,61055.3386202364,0.0,1.0
2019-10-08,37.75,38.15,37.75,38.14,41694,34.505614866932,34.8712372761181,34.505614866932,34.8620967158884,45614.2719400828,0.0,1.0
2019-10-09,38.01,38.16,37.85,38.1,48403,34.7432694329029,34.8803778363477,34.5970204692285,34.8255344749698,52954.0846336602,0.0,1.0
2019-10-10,38.27,38.44,38.07,38.07,53177,34.9809239988739,35.1363135227779,34.7981127942809,34.7981127942809,58176.9592497189,0.0,1.0
2019-10-11,39.02,39.37,38.78,38.78,145723,35.6664660160977,35.9863856241355,35.4470925705861,35.4470925705861,159424.582671959,0.0,1.0
2019-10-14,38.87,38.91,38.69,38.89,68621,35.5293576126529,35.5659198535715,35.3648275285192,35.5476387331122,75073.0789754022,0.0,1.0
2019-10-15,39.19,39.36,38.86,38.9,74634,35.8218555400017,35.9772450639058,35.5202170524233,35.5567792933419,81651.4503759807,0.0,1.0
2019-10-16,39.2,39.38,39.09,39.17,32208,35.8309961002314,35.9955261843651,35.7304499377053,35.8035744195425,35236.3522484335,0.0,1.0
2019-10-17,39.5,39.57,39.32,39.4,33662,36.1052129071209,36.1691968287285,35.9406828229872,36.0138073048244,36827.0643748997,0.0,1.0
2019-10-18,39.53,39.62,39.35,39.35,29113,36.1326345878099,36.2148996298767,35.9681045036762,35.9681045036762,31850.34534925,0.0,1.0
2019-10-21,39.81,40.0,39.8,39.82,48102,36.3885702742401,36.5622409186035,36.3794297140105,36.3977108344698,52624.783154935,0.0,1.0
2019-10-22,39.92,40.17,39.71,39.8,52427,36.4891164367663,36.7176304425075,36.2971646719436,36.3794297140105,57356.4406150217,0.0,1.0
2019-10-23,40.0,40.07,39.86,39.93,60045,36.5622409186035,36.626224840211,36.4342730753884,36.4982569969959,65690.7218938521,0.0,1.0
2019-10-24,40.04,40.24,39.84,40.21,37535,36.5988031595221,36.7816143641151,36.4159919549291,36.7541926834261,41064.2226044756,0.0,1.0
2019-10-25,40.3,40.42,40.01,40.01,30287,36.836457725493,36.9461444482488,36.5713814788331,36.5713814788331,33134.7305187626,0.0,1.0
2019-10-28,40.58,40.77,40.53,40.53,45287,37.0923934119232,37.2660640562866,37.046690610775,37.046690610775,49545.1032127052,0.0,1.0
2019-10-29,40.64,40.76,40.47,40.53,59462,37.1472367733011,37.2569234960569,36.9918472493971,37.046690610775,65052.9054084809,0.0,1.0
2019-10-30,40.48,40.63,40.23,40.63,51990,37.0009878096267,37.1380962130715,36.7724738038854,37.1380962130715,56878.351757205,0.0,1.0
2019-10-31,40.17,40.39,39.9,40.39,100817,36.7176304425075,36.9187227675599,36.470835316307,36.9187227675599,110296.302925681,0.0,1.0
2019-11-01,40.8,40.84,40.45,40.45,153855,37.2934857369755,37.3300479778942,36.9735661289378,36.9735661289378,168321.192721769,0.0,1.0
2019-11-04,41.19,41.22,40.97,41.09,38549,37.6499675859319,37.6773892666209,37.4488752608796,37.5585619836354,42173.5637985862,0.0,1.0
2019-11-05,41.32,41.64,41.28,41.28,252454,37.7687948689174,38.0612927962662,37.7322326279988,37.7322326279988,276190.948538438,0.0,1.0
2019-11-06,41.08,41.28,40.98,41.28,38634,37.5494214234058,37.7322326279988,37.4580158211093,37.7322326279988,42266.5559105184,0.0,1.0
2019-11-07,41.18,41.58,41.11,41.4,41644,37.6408270257023,38.0064494348883,37.5768431040947,37.8419193507546,45559.5706977696,0.0,1.0
2019-11-08,41.28,41.3,41.02,41.18,24472,37.7322326279988,37.7505137484581,37.4945780620279,37.6408270257023,26772.9760377442,0.0,1.0
2019-11-11,41.23,41.27,41.1,41.1,37474,37.6865298268505,37.7230920677691,37.5677025438651,37.5677025438651,40997.4870888536,0.0,1.0
2019-11-12,41.17,41.4,41.12,41.23,490662,37.6316864654726,37.8419193507546,37.5859836643244,37.6865298268505,536796.419117017,0.0,1.0
2019-11-13,41.04,41.15,40.93,40.96,37337,37.5128591824872,37.6134053450133,37.412313019961,37.43973470065,40847.6056849155,0.0,1.0
2019-11-14,41.15,41.19,41.0,41.04,209546,37.6134053450133,37.6499675859319,37.4762969415686,37.5128591824872,229248.530434993,0.0,1.0
2019-11-15,41.31,41.41,41.2,41.33,136557,37.7596543086877,37.8510599109842,37.6591081461616,37.777935429147,149396.750931114,0.0,1.0
2019-11-18,41.14,41.25,41.06,41.25,35493,37.6042647847837,37.7048109473098,37.5311403029465,37.7048109473098,38830.2238684069,0.0,1.0
2019-11-19,41.15,41.26,41.06,41.24,33261,37.6134053450133,37.7139515075395,37.5311403029465,37.6956703870802,36388.3604115483,0.0,1.0
2019-11-20,40.93,41.19,40.78,41.02,45796,37.412313019961,37.6499675859319,37.2752046165162,37.4945780620279,50101.9618594529,0.0,1.0
2019-11-21,40.79,40.98,40.72,40.98,169905,37.2843451767459,37.4580158211093,37.2203612551383,37.4580158211093,185880.291504287,0.0,1.0
2019-11-22,40.89,40.98,40.79,40.86,101940,37.3757507790424,37.4580158211093,37.2843451767459,37.3483290983534,111524.892828034,0.0,1.0
2019-11-25,41.42,41.46,41.02,41.02,71359,37.8602004712139,37.8967627121325,37.4945780620279,37.4945780620279,78068.5190044698,0.0,1.0
2019-11-26,41.54,41.57,41.33,41.49,80575,37.9698871939697,37.9973088746587,37.777935429147,37.9241843928215,88151.0519876282,0.0,1.0
2019-11-27,41.75,41.77,41.6,41.64,33245,38.1618389587924,38.1801200792517,38.0247305553476,38.0612927962662,36370.856014008,0.0,1.0
2019-11-29,41.41,41.72,41.4,41.72,26268,37.8510599109842,38.1344172781034,37.8419193507546,38.1344172781034,28737.8446616323,0.0,1.0
2019-12-02,41.1,41.51,41.09,41.51,33179,37.5677025438651,37.9424655132808,37.5585619836354,37.9424655132808,36298.6503741547,0.0,1.0
2019-12-03,40.72,40.77,40.49,40.62,44217,37.2203612551383,37.2660640562866,37.0101283698564,37.1289556528418,48374.4966272039,0.0,1.0
2019-12-04,41.07,41.27,40.92,40.92,46767,37.5402808631761,37.7230920677691,37.4031724597314,37.4031724597314,51164.2599851742,0.0,1.0
2019-12-05,41.14,41.2,41.05,41.11,61341,37.6042647847837,37.6591081461616,37.5219997427168,37.5768431040947,67108.5780946087,0.0,1.0
2019-12-06,41.59,41.76,41.44,41.44,39298,38.015589995118,38.170979519022,37.8784815916732,37.8784815916732,42992.988408437,0.0,1.0
2019-12-09,41.45,41.65,41.45,41.5,56144,37.8876221519029,38.0704333564959,37.8876221519029,37.9333249530511,61422.9309685807,0.0,1.0
2019-12-10,41.42,41.5,41.33,41.44,31021,37.8602004712139,37.9333249530511,37.777935429147,37.8784815916732,33937.7447559195,0.0,1.0
2019-12-11,41.49,41.56,41.38,41.5,63824,37.9241843928215,37.988168314429,37.8236382302953,37.9333249530511,69825.0417878793,0.0,1.0
2019-12-12,41.99,42.06,41.48,41.48,38803,38.381212404304,38.4451963259116,37.9150438325918,37.9150438325918,42451.4461095369,0.0,1.0
2019-12-13,41.72,42.16,41.63,42.03,34589,38.1344172781034,38.5366019282081,38.0521522360366,38.4177746452226,37841.2254073853,0.0,1.0
2019-12-16,41.98,42.17,41.9,41.96,66359,38.3720718440743,38.5457424884377,38.2989473622371,38.353790723615,72598.3947731557,0.0,1.0
2019-12-17,42.12,42.16,41.93,41.93,153067,38.5000396872895,38.5366019282081,38.3263690429261,38.3263690429261,167459.101142914,0.0,1.0
2019-12-18,42.14,42.23,42.03,42.12,126080,38.5183208077488,38.6005858498156,38.4177746452226,38.5000396872895,137934.652616818,0.0,1.0
2019-12-19,42.26,42.34,42.18,42.25,194287,38.6280075305046,38.7011320123418,38.5548830486674,38.6188669702749,212554.805305868,0.0,1.0
2019-12-20,42.41,42.56,42.39,42.4,52681,38.7651159339493,38.9022243373941,38.74683481349,38.7559753737197,57634.3229259726,0.0,1.0
2019-12-23,42.24,42.36,42.15,42.36,43438,38.773342438156,38.8834939791735,38.6907287823929,38.8834939791735,47321.7165356988,0.179,1.0
2019-12-24,42.22,42.31,42.17,42.31,20801,38.7549838479864,38.8375975037496,38.7090873725625,38.8375975037496,22660.7814738034,0.0,1.0
2019-12-26,42.28,42.31,42.15,42.31,65849,38.8100596184952,38.8375975037496,38.6907287823929,38.8375975037496,71736.445328036,0.0,1.0
2019-12-27,42.1,42.41,42.1,42.41,55147,38.644832306969,38.9293904545975,38.644832306969,38.9293904545975,60077.5979970113,0.0,1.0
2019-12-30,42.06,42.22,41.96,42.14,61400,38.6081151266298,38.7549838479864,38.5163221757819,38.6815494873081,66889.6679242117,0.0,1.0
2019-12-31,42.09,42.23,41.9,41.9,146985,38.6356530118842,38.7641631430712,38.4612464052731,38.4612464052731,160126.674915965,0.0,1.0
2020-01-02,42.12,42.33,41.77,42.33,184033,38.6631908971385,38.8559560939191,38.3419155691709,38.8559560939191,200487.072591148,0.0,1.0
2020-01-03,41.9,41.96,41.59,41.68,39742,38.4612464052731,38.5163221757819,38.1766882576446,38.2593019134077,43295.2635609776,0.0,1.0
2020-01-06,41.83,41.84,41.47,41.6,51051,38.3969913396796,38.4061706347644,38.0665367166271,38.1858675527294,55615.3817133376,0.0,1.0
2020-01-07,41.81,41.94,41.7,41.75,44562,38.37863274951,38.4979635856123,38.2776605035773,38.3235569790013,48546.2114338554,0.0,1.0
2020-01-08,41.86,42.03,41.79,41.82,54672,38.424529224934,38.5805772413754,38.3602741593404,38.3878120445948,59560.1290676303,0.0,1.0
2020-01-09,41.93,42.0,41.82,42.0,75647,38.4887842905275,38.553039356121,38.3878120445948,38.553039356121,82410.467580828,0.0,1.0
2020-01-10,41.74,41.97,41.71,41.93,36492,38.3143776839165,38.5255014708667,38.2868397986621,38.4887842905275,39754.6866757383,0.0,1.0
2020-01-13,42.06,42.1,41.74,41.77,56474,38.6081151266298,38.644832306969,38.3143776839165,38.3419155691709,61523.2427744614,0.0,1.0
2020-01-14,42.23,42.38,42.02,42.02,83799,38.7641631430712,38.9018525693431,38.5713979462906,38.5713979462906,91291.3238172804,0.0,1.0
2020-01-15,42.24,42.4,42.06,42.1,111593,38.773342438156,38.9202111595127,38.6081151266298,38.644832306969,121570.337339846,0.0,1.0
2020-01-16,42.68,42.68,42.43,42.43,70909,39.1772314218868,39.1772314218868,38.9477490447671,38.9477490447671,77248.8511862855,0.0,1.0
2020-01-17,42.63,42.77,42.58,42.72,91022,39.1313349464629,39.2598450776499,39.0854384710389,39.213948602226,99160.1197686904,0.0,1.0
2020-01-21,42.23,42.49,42.22,42.41,88879,38.7641631430712,39.0028248152758,38.7549838479864,38.9293904545975,96825.5178409774,0.0,1.0
2020-01-22,42.23,42.46,42.16,42.33,75230,38.7641631430712,38.9752869300214,38.6999080774777,38.8559560939191,81956.1843312451,0.0,1.0
2020-01-23,42.34,42.37,41.72,42.17,62690,38.8651353890039,38.8926732742583,38.2960190937469,38.7090873725625,68295.0045955836,0.0,1.0
2020-01-24,41.72,42.42,41.51,42.42,67745,38.2960190937469,38.9385697496823,38.1032538969663,38.9385697496823,73801.963412471,0.0,1.0
2020-01-27,41.1,41.31,41.01,41.01,73334,37.7269027984899,37.9196679952705,37.6442891427268,37.6442891427268,79890.66624681,0.0,1.0
2020-01-28,41.42,41.56,41.27,41.29,131561,38.0206402412032,38.1491503723903,37.8829508149313,37.9013094051009,143323.641722756,0.0,1.0
2020-01-29,41.36,41.76,41.35,41.6,99379,37.9655644706944,38.3327362740861,37.9563851756097,38.1858675527294,108264.304700981,0.0,1.0
2020-01-30,41.39,41.41,40.87,41.06,66818,37.9931023559488,38.0114609461184,37.5157790115397,37.6901856181507,72792.0819439736,0.0,1.0
2020-01-31,40.53,41.3,40.48,41.19,111772,37.2036829786568,37.9104887001857,37.1577865032329,37.809516454253,121765.341420602,0.0,1.0
2020-02-03,40.87,41.18,40.68,40.68,42940,37.5157790115397,37.8003371591682,37.3413724049287,37.3413724049287,46779.1912160529,0.0,1.0
2020-02-04,41.41,41.62,41.34,41.34,74313,38.0114609461184,38.204226142899,37.9472058805249,37.9472058805249,80957.1969454713,0.0,1.0
2020-02-05,42.19,42.24,41.81,41.81,74563,38.7274459627321,38.773342438156,38.37863274951,38.37863274951,81229.5490135666,0.0,1.0
2020-02-06,41.84,42.41,41.84,42.27,54349,38.4061706347644,38.9293904545975,38.4061706347644,38.8008803234104,59208.2501956511,0.0,1.0
2020-02-07,41.42,41.72,41.36,41.72,47348,38.0206402412032,38.2960190937469,37.9655644706944,38.2960190937469,51581.3028807096,0.0,1.0
2020-02-10,41.51,41.53,41.21,41.21,56144,38.1032538969663,38.1216124871359,37.8278750444226,37.8278750444226,61163.7380445756,0.0,1.0
2020-02-11,41.91,42.09,41.67,41.67,90039,38.4704257003579,38.6356530118842,38.250122618323,38.250122618323,98089.2314369397,0.0,1.0
2020-02-12,42.23,42.29,42.08,42.08,84119,38.7641631430712,38.81923891358,38.6264737167994,38.6264737167994,91639.9344644424,0.0,1.0
2020-02-13,42.26,42.32,42.0,42.0,88600,38.7917010283256,38.8467767988344,38.553039356121,38.553039356121,96521.572932983,0.0,1.0
2020-02-14,42.16,42.37,42.06,42.32,64674,38.6999080774777,38.8926732742583,38.6081151266298,38.8467767988344,70456.390607988,0.0,1.0
2020-02-18,41.98,42.15,41.74,42.12,57704,38.5346807659515,38.6907287823929,38.3143776839165,38.6631908971385,62863.2149494903,0.0,1.0
2020-02-19,42.1,42.24,42.06,42.08,84892,38.644832306969,38.773342438156,38.6081151266298,38.6264737167994,92482.047058993,0.0,1.0
2020-02-20,42.32,42.46,41.97,41.97,55658,38.8467767988344,38.9752869300214,38.5255014708667,38.5255014708667,60634.2856241982,0.0,1.0
2020-02-21,41.87,42.14,41.86,42.14,48118,38.4337085200188,38.6815494873081,38.424529224934,38.6815494873081,52420.1472504432,0.0,1.0
2020-02-24,40.45,40.73,40.28,40.45,60504,37.1302486179785,37.3872688803526,36.974200601537,37.1302486179785,65913.558112158,0.0,1.0
2020-02-25,38.91,40.51,38.91,40.51,80730,35.7166371749207,37.1853243884872,35.7166371749207,37.1853243884872,87947.9298293422,0.0,1.0
2020-02-26,38.19,39.28,38.19,39.05,387888,35.0557279288158,36.056271093058,35.0557279288158,35.8451473061078,422568.395957436,0.0,1.0
2020-02-27,36.9,38.23,36.66,37.45,286067,33.8715988628778,35.0924451091549,33.6512957808428,34.3764600925413,311643.7562553,0.0,1.0
2020-02-28,36.25,36.55,35.48,35.56,234502,33.2749446823664,33.5503235349101,32.5681389608375,32.6415733215158,255468.418689959,0.0,1.0
2020-03-02,37.3,37.31,35.74,36.54,291293,34.2387706662694,34.2479499613542,32.8068006330421,33.5411442398253,317337.003886765,0.0,1.0
2020-03-03,36.35,37.83,36.06,37.46,147573,33.3667376332143,34.7252733057633,33.1005380757554,34.3856393876261,160767.246980125,0.0,1.0
2020-03-04,37.41,37.43,36.44,36.86,102617,34.3397429122021,34.3581015023717,33.4493512889774,33.8348816825386,111791.808686952,0.0,1.0
2020-03-05,35.77,36.54,35.48,36.36,260860,32.8343385182964,33.5411442398253,32.5681389608375,33.3759169282991,284183.041933386,0.0,1.0
2020-03-06,35.12,35.54,34.45,34.74,532062,32.237684337785,32.6232147313462,31.6226715671041,31.888871124563,579632.744219738,0.0,1.0
2020-03-09,31.48,32.65,31.08,31.87,652300,28.8964209269212,29.9703984518417,28.5292491235296,29.254413435228,710621.01607432,0.0,1.0
2020-03-10,32.78,32.78,31.24,32.58,223927,30.089729287944,30.089729287944,28.6761178448862,29.9061433862482,243947.926209527,0.0,1.0
2020-03-11,30.65,32.08,30.33,31.71,323856,28.1345394348836,29.4471786320086,27.8408019921703,29.1075447138714,352811.405460317,0.0,1.0
2020-03-12,27.26,29.01,26.8,28.03,814487,25.0227584011395,26.6291350409779,24.6005108272391,25.7295641226684,887308.875547027,0.0,1.0
2020-03-13,29.43,29.43,27.19,28.78,869214,27.0146654345391,27.0146654345391,24.958503335546,26.4180112540277,946928.922069637,0.0,1.0
2020-03-16,25.66,27.4,24.53,26.49,531506,23.554071187573,25.1512685323266,22.5168108429917,24.3159526796106,579027.033220294,0.0,1.0
2020-03-17,26.32,26.5,24.65,26.0,499987,24.1599046631692,24.3251319746954,22.6269623840091,23.8661672204559,544689.973883108,0.0,1.0
2020-03-18,23.64,25.3,22.51,24.62,307286,21.6998535804453,23.2236165645205,20.6625932358639,22.5994244987548,334759.910386959,0.0,1.0
2020-03-19,24.63,25.0,22.54,23.44,407746,22.6086037938396,22.9482377119768,20.6901311211183,21.5162676787495,444201.865430384,0.0,1.0
2020-03-20,23.39,25.42,23.39,24.87,506590,21.4703712033255,23.333768105538,21.4703712033255,22.8289068758745,551883.336705642,0.0,1.0
2020-03-23,22.51,23.4,21.9,23.4,701280,20.6625932358639,21.4795504984103,20.1026562356917,21.4795504984103,763980.233255557,0.0,1.0
2020-03-24,25.04,25.1,23.16,23.16,476488,23.1412048532493,23.1966550246229,21.4037661502098,21.4037661502098,515585.061178209,0.17022,1.0
2020-03-25,25.99,26.94,24.68,25.2,448899,24.019165899998,24.8971269467466,22.8085038250077,23.2890719769122,485732.313044266,0.0,1.0
2020-03-26,27.35,27.71,26.17,26.18,702568,25.2760364511329,25.6087374793745,24.1855164141188,24.1947581093477,760215.504402738,0.0,1.0
2020-03-27,26.35,26.98,25.9,26.12,769158,24.3518669282396,24.9340937276624,23.9359906429376,24.1393079379741,832269.384508547,0.0,1.0
2020-03-30,26.71,26.78,25.58,26.36,795824,24.6845679564812,24.7492598230837,23.6402563956117,24.3611086234685,861123.398127731,0.0,1.0
2020-03-31,26.42,26.94,26.09,26.6,167549,24.4165587948421,24.8971269467466,24.1115828522873,24.5829093089629,181296.824716148,0.0,1.0
2020-04-01,24.72,25.34,24.49,25.07,290335,22.8454706059234,23.4184557101173,22.6329116156579,23.1689299389361,314157.730597991,0.0,1.0
2020-04-02,24.9,25.71,24.33,24.59,202172,23.0118211200442,23.7603984335878,22.485044491995,22.7253285679473,218760.730571433,0.0,1.0
2020-04-03,24.14,24.98,23.76,24.78,425753,22.3094522826453,23.0857546818757,21.9582678639458,22.900920777297,460687.12444344,0.0,1.0
2020-04-06,26.25,26.39,25.08,25.08,403792,24.2594499759502,24.3888337091553,23.178171634165,23.178171634165,436924.168128624,0.0,1.0
2020-04-07,26.8,28.16,26.73,27.43,288504,24.7677432135416,26.0246137646765,24.703051346939,25.3499700129644,312176.492356907,0.0,1.0
2020-04-08,28.19,28.36,27.05,27.05,110601,26.0523388503633,26.2094476692552,24.9987855942649,24.9987855942649,119676.095413465,0.0,1.0
2020-04-09,29.37,29.9,28.88,28.88,162492,27.1428588873775,27.6326687345109,26.6900158211597,26.6900158211597,175824.884909944,0.0,1.0
2020-04-13,28.28,29.27,27.95,29.23,170627,26.1355141074237,27.0504419350881,25.8305381648689,27.0134751541724,184627.382502087,0.0,1.0
2020-04-14,28.63,29.26,28.34,28.83,244660,26.4589734404364,27.0412002398592,26.1909642787973,26.6438073450151,264734.979827111,0.0,1.0
2020-04-15,27.32,27.65,27.05,27.64,140986,25.2483113654461,25.5532873080009,24.9987855942649,25.544045612772,152554.262510852,0.0,1.0
2020-04-16,27.05,27.43,26.58,27.43,502865,24.9987855942649,25.3499700129644,24.564425918505,25.3499700129644,544126.361606966,0.0,1.0
2020-04-17,28.47,28.64,27.98,27.98,208781,26.3111063167735,26.4682151356653,25.8582632505557,25.8582632505557,225912.015953912,0.0,1.0
2020-04-20,27.77,28.41,27.6,27.8,101866,25.6641876507481,26.2556561453999,25.5070788318562,25.6919127364349,110224.366284103,0.0,1.0
2020-04-21,27.03,27.35,26.84,26.93,93597,24.980302203807,25.2760364511329,24.8047099944573,24.8878852515177,101276.873648648,0.0,1.0
2020-04-22,27.21,27.57,27.15,27.52,313542,25.1466527179278,25.4793537461694,25.0912025465542,25.4331452700248,339268.924405102,0.0,1.0
2020-04-23,27.65,28.12,27.39,27.39,63670,25.5532873080009,25.9876469837608,25.3130032320486,25.3130032320486,68894.2866246717,0.0,1.0
2020-04-24,28.08,28.26,27.52,27.85,115021,25.950680202845,26.1170307169659,25.4331452700248,25.7381212125796,124458.767737653,0.0,1.0
2020-04-27,29.41,29.54,28.28,28.28,91325,27.1798256682932,27.2999677062693,26.1355141074237,26.1355141074237,98818.4502277076,0.0,1.0
2020-04-28,30.04,30.56,29.67,30.01,76929,27.762052467716,28.2426206196205,27.4201097442455,27.7343273820292,83241.2215446736,0.0,1.0
2020-04-29,31.57,31.85,30.92,30.92,67254,29.1760318377428,29.4347993041529,28.5753216478621,28.5753216478621,72772.3630069997,0.0,1.0
2020-04-30,30.41,30.93,30.39,30.9,116598,28.1039951911865,28.5845633430911,28.0855118007287,28.5568382574043,126165.16462798,0.0,1.0
2020-05-01,29.31,29.82,28.95,29.82,79357,27.0874087160039,27.5587351726795,26.7547076877623,27.5587351726795,85868.4451652908,0.0,1.0
2020-05-04,29.23,29.27,28.45,28.79,130874,27.0134751541724,27.0504419350881,26.2926229263156,26.6068405640993,141612.54700357,0.0,1.0
2020-05-05,29.28,30.16,29.25,29.76,63588,27.0596836303171,27.8729528104632,27.0319585446303,27.5032850013059,68805.5583145848,0.0,1.0
2020-05-06,28.88,29.63,28.84,29.42,83385,26.6900158211597,27.3831429633297,26.653049040244,27.1890673635221,90226.9528851618,0.0,1.0
2020-05-07,29.31,29.72,29.17,29.17,197589,27.0874087160039,27.4663182203901,26.9580249827988,26.9580249827988,213801.683679633,0.0,1.0
2020-05-08,30.54,30.58,29.73,29.73,47024,28.2241372291627,28.2611040100784,27.4755599156191,27.4755599156191,50882.4396770623,0.0,1.0
2020-05-11,29.97,30.26,29.63,30.11,85994,27.6973606011135,27.9653697627525,27.3831429633297,27.8267443343185,93050.028019507,0.0,1.0
2020-05-12,28.76,30.19,28.76,30.09,49692,26.5791154784125,27.90067789615,26.5791154784125,27.8082609438607,53769.3559125677,0.0,1.0
2020-05-13,27.61,28.53,27.29,28.53,215786,25.5163205270852,26.3665564881471,25.2205862797593,26.3665564881471,233491.794150956,0.0,1.0
2020-05-14,28.04,28.07,26.45,26.85,265869,25.9137134219293,25.9414385076161,24.4442838805289,24.8139516896862,287684.232615279,0.0,1.0
2020-05-15,28.3,28.39,27.77,27.77,60433,26.1539974978816,26.237172754942,25.6641876507481,25.6641876507481,65391.6824813693,0.0,1.0
2020-05-18,30.34,30.51,29.5,29.5,94271,28.039303324584,28.1964121434759,27.2630009253536,27.2630009253536,102006.177075458,0.0,1.0
2020-05-19,29.86,30.57,29.82,30.37,60343,27.5957019535952,28.2518623148495,27.5587351726795,28.0670284102708,65294.2977507863,0.0,1.0
2020-05-20,30.61,30.76,30.2,30.2,97870,28.2888290957652,28.4274545241992,27.9099195913789,27.9099195913789,105900.484246217,0.0,1.0
2020-05-21,30.79,30.92,30.43,30.52,96999,28.455179609886,28.5753216478621,28.1224785816444,28.2056538387048,104958.016464686,0.0,1.0
2020-05-22,30.7,30.71,30.35,30.67,50229,28.3720043528256,28.3812460480545,28.0485450198129,28.3442792671388,54350.4181383797,0.0,1.0
2020-05-26,32.14,32.41,31.6,31.61,53405,29.702808465792,29.9523342369732,29.2037569234296,29.2129986186585,57787.017075398,0.0,1.0
2020-05-27,33.41,33.41,32.43,33.0,73923,30.8765037598666,30.8765037598666,29.9708176274311,30.4975942554803,79988.5715432009,0.0,1.0
2020-05-28,32.59,33.63,32.48,33.63,111959,30.118684751094,31.0798210549031,30.0170261035758,31.0798210549031,121145.522792707,0.0,1.0
2020-05-29,32.19,32.46,31.8,32.46,51806,29.7490169419367,29.9985427131179,29.3885908280083,29.9985427131179,56056.8150287065,0.0,1.0
2020-06-01,32.7,32.96,32.08,32.32,66530,30.2203433986123,30.4606274745646,29.6473582944184,29.8691589799128,71988.9569520874,0.0,1.0
2020-06-02,33.05,33.23,32.87,32.91,95820,30.543802731625,30.7101532457458,30.3774522175042,30.4144189984199,103682.276494048,0.0,1.0
2020-06-03,34.25,34.4,33.58,33.58,70125,31.652806159097,31.791431587531,31.0336125787584,31.0336125787584,75878.9359125977,0.0,1.0
2020-06-04,34.64,34.65,33.88,34.05,59369,32.0132322730254,32.0224739682543,31.3108634356264,31.4679722545183,64240.3785553656,0.0,1.0
2020-06-05,36.09,36.67,35.94,36.17,143378,33.3532780812207,33.8892964044989,33.2146526527867,33.4272116430522,155142.532239236,0.0,1.0
2020-06-08,37.04,37.04,36.49,36.67,241146,34.2312391279694,34.2312391279694,33.7229458903781,33.8892964044989,260932.647124126,0.0,1.0
2020-06-09,35.96,36.3,35.71,36.3,131739,33.2331360432446,33.5473536810283,33.0020936625213,33.5473536810283,142548.522469729,0.0,1.0
2020-06-10,34.63,35.92,34.63,35.92,54113,32.0039905777964,33.1961692623289,32.0039905777964,33.1961692623289,58553.1102893178,0.0,1.0
2020-06-11,31.85,33.15,31.83,32.96,73947,29.4347993041529,30.6362196839143,29.4163159136951,30.4606274745646,80014.5408046899,0.0,1.0
2020-06-12,32.76,33.34,31.84,33.15,65734,30.2757935699859,30.811811893264,29.425557608924,30.6362196839143,71127.6431127088,0.0,1.0
2020-06-15,33.16,33.32,31.54,31.7,62549,30.6454613791432,30.7933285028062,29.148306752056,29.2961738757189,67681.3057026322,0.0,1.0
2020-06-16,34.0,34.72,33.44,34.35,85810,31.4217637783736,32.0871658348568,30.9042288455534,31.7452231113863,92850.9303480931,0.0,1.0
2020-06-17,33.25,33.99,33.24,33.99,50288,30.7286366362036,31.4125220831447,30.7193949409747,31.4125220831447,54414.2592395397,0.0,1.0
2020-06-18,33.25,33.57,32.85,32.85,31045,30.7286366362036,31.0243708835295,30.3589688270463,30.3589688270463,33592.3217883294,0.0,1.0
2020-06-19,32.9,33.73,32.68,33.7,51053,30.405177303191,31.1722380071924,30.2018600081544,31.1445129215056,55242.0294494952,0.0,1.0
2020-06-22,32.96,33.07,32.43,32.68,25659,30.4606274745646,30.5622861220828,29.9708176274311,30.2018600081544,27764.386689217,0.0,1.0
2020-06-23,32.9,33.3,32.82,33.25,155560,30.5114567983237,30.8824167593975,30.4372648061089,30.8360467642633,167737.779085041,0.115,1.0
2020-06-24,31.56,32.5,31.34,32.5,156378,29.2687409287263,30.1404968372499,29.0647129501357,30.1404968372499,168619.814976605,0.0,1.0
2020-06-25,31.94,31.95,31.1,31.34,60804,29.6211528917465,29.6304268907733,28.8421369734914,29.0647129501357,65563.9490838701,0.0,1.0
2020-06-26,31.13,31.83,31.07,31.83,35284,28.8699589705719,29.5191389024512,28.8143149764109,29.5191389024512,38046.1545206776,0.0,1.0
2020-06-29,32.2,32.255,31.46,31.46,65536,29.8622768664445,29.9132838610921,29.1760009384579,29.1760009384579,70666.3865397098,0.0,1.0
2020-06-30,32.58,32.7,32.02,32.05,62289,30.2146888294646,30.3259768177868,29.6953448839612,29.7231668810418,67165.2000606077,0.0,1.0
2020-07-01,32.06,32.88,32.03,32.65,43685,29.7324408800686,30.49290880027,29.7046188829881,30.2796068226525,47104.8140867192,0.0,1.0
2020-07-02,32.24,33.05,32.19,32.74,81749,29.8993728625519,30.6505667837264,29.8530028674176,30.3630728138942,88148.596698528,0.0,1.0
2020-07-06,32.62,33.07,32.4,32.86,47604,30.251784825572,30.6691147817801,30.0477568469814,30.4743608022163,51330.6070684257,0.0,1.0
2020-07-07,31.8,32.32,31.78,32.32,103290,29.4913169053706,29.9735648547666,29.4727689073169,29.9735648547666,111375.901270853,0.0,1.0
2020-07-08,32.09,32.22,31.64,31.81,70983,29.7602628771492,29.8808248644982,29.3429329209411,29.5005909043975,76539.7966880526,0.0,1.0
2020-07-09,31.23,32.14,30.95,32.14,97200,28.9626989608404,29.8066328722834,28.7030269880887,29.8066328722834,104809.154841,0.0,1.0
2020-07-10,32.0,32.01,31.2,31.2,158700,29.6767968859075,29.6860708849344,28.9348769637599,28.9348769637599,171123.58923114,0.0,1.0
2020-07-13,31.84,32.69,31.84,32.2,80701,29.528412901478,30.3167028187599,29.528412901478,29.8622768664445,87018.5556051808,0.0,1.0
2020-07-14,32.3,32.34,31.6,31.74,40921,29.9550168567129,29.9921128528203,29.3058369248337,29.4356729112095,44124.438531364,0.0,1.0
2020-07-15,33.61,33.72,32.99,32.99,105367,31.1699107292298,31.2719247185251,30.5949227895653,30.5949227895653,113615.496071313,0.0,1.0
2020-07-16,33.53,33.77,33.17,33.29,78532,31.095718737015,31.3182947136593,30.7618547720485,30.8731427603707,84679.7587240065,0.0,1.0
2020-07-17,33.37,33.76,33.34,33.55,53259,30.9473347525855,31.3090207146325,30.9195127555049,31.1142667350687,57428.3001818604,0.0,1.0
2020-07-20,32.99,33.27,32.92,33.2,41431,30.5949227895653,30.854594762317,30.5300047963774,30.7896767691291,44674.3631092334,0.0,1.0
2020-07-21,33.67,33.88,33.22,33.24,105759,31.2255547233908,31.4203087029546,30.8082247671828,30.8267727652365,114038.183197833,0.0,1.0
2020-07-22,33.9,33.9624,33.45,33.45,69470,31.4388567010083,31.4967264549358,31.0215267448002,31.0215267448002,74908.3537737067,0.0,1.0
2020-07-23,34.08,34.3799,33.8,33.8,57903,31.6057886834915,31.8839159143067,31.3461167107398,31.3461167107398,62435.8486909305,0.0,1.0
2020-07-24,33.77,34.0738,33.7603,33.97,80659,31.3182947136593,31.6000388040949,31.3092989346033,31.5037746941962,86973.267698768,0.0,1.0
2020-07-27,33.96,33.96,33.59,33.87,58638,31.4945006951694,31.4945006951694,31.1513627311761,31.4110347039278,63228.3870531541,0.0,1.0
2020-07-28,33.63,34.025,33.63,33.76,39141,31.1884587272835,31.5547816888439,31.1884587272835,31.3090207146325,42205.0939262509,0.0,1.0
2020-07-29,34.52,34.5416,33.79,33.79,49582,32.0138446406728,32.0338764785708,31.336842711713,31.336842711713,53463.4518037703,0.0,1.0
2020-07-30,34.08,34.17,33.66,33.97,36296,31.6057886834915,31.6892546747332,31.216280724364,31.5037746941962,39137.3774085283,0.0,1.0
2020-07-31,33.85,34.0492,33.3705,33.94,51229,31.3924867058741,31.5772247664889,30.9477984525368,31.4759526971157,55239.3847052428,0.0,1.0
2020-08-03,34.17,34.24,33.8,33.99,54051,31.6892546747332,31.7541726679211,31.3461167107398,31.5223226922499,58282.300702787,0.0,1.0
2020-08-04,34.25,34.28,34.02,34.03,64485,31.7634466669479,31.7912686640285,31.5501446893305,31.5594186883573,69533.1105959044,0.0,1.0
2020-08-05,34.9,34.96,34.595,34.6,92678,32.3662566036929,32.421900597854,32.0833996333741,32.0880366328875,99933.1569172246,0.0,1.0
2020-08-06,34.81,35.04,34.7047,34.77,145358,32.2827906124513,32.4960925900688,32.1851354026986,32.2456946163439,156737.13096068,0.0,1.0
2020-08-07,35.48,35.48,34.59,34.77,76208,32.90414854725,32.90414854725,32.0787626338607,32.2456946163439,82173.8279024995,0.0,1.0
2020-08-10,35.9515,36.12,35.55,35.55,56425,33.3414176013658,33.4976844849681,32.9690665404379,32.9690665404379,60842.1456985951,0.0,1.0
2020-08-11,36.16,36.7762,36.13,36.39,44766,33.5347804810755,34.1062443011098,33.506958483995,33.748082458693,48270.4385351052,0.0,1.0
2020-08-12,36.3,36.68,36.02,36.68,77655,33.6646164674514,34.0170284304715,33.4049444946997,34.0170284304715,83734.1041067682,0.0,1.0
2020-08-13,35.99,36.2231,35.87,36.13,63338,33.3771224976191,33.5932994149349,33.265834509297,33.506958483995,68296.3194374412,0.0,1.0
2020-08-14,36.09,36.2999,35.75,35.82,66543,33.4698624878876,33.6645237274611,33.1545465209748,33.2194645141628,71752.2180101305,0.0,1.0
2020-08-17,36.02,36.1603,35.92,36.13,48631,33.4049444946997,33.5350587010463,33.3122045044312,33.506958483995,52438.0042085667,0.0,1.0
2020-08-18,35.54,36.02,35.52,36.02,42181,32.9597925414111,33.4049444946997,32.9412445433574,33.4049444946997,45483.0757237472,0.0,1.0
2020-08-19,35.5,35.77,35.41,35.71,60530,32.9226965453037,33.1730945190285,32.8392305540621,33.1174505248675,65268.4994087011,0.0,1.0
2020-08-20,35.16,35.425,35.09,35.1,32956,32.6073805783909,32.8531415526023,32.542462585203,32.5517365842298,35535.9105652264,0.0,1.0
2020-08-21,35.06,35.16,34.9223,35.01,29693,32.5146405881225,32.6073805783909,32.3869376215228,32.4682705929882,32017.4715503479,0.0,1.0
2020-08-24,35.8,35.8,35.22,35.22,40573,33.2009165161091,33.2009165161091,32.663024572552,32.663024572552,43749.1958782294,0.0,1.0
2020-08-25,35.8,36.0,35.475,35.95,154477,33.2009165161091,33.386396496646,32.8995115477366,33.3400265015118,166569.998069683,0.0,1.0
2020-08-26,35.54,35.7965,35.5,35.72,42939,32.9597925414111,33.1976706164497,32.9226965453037,33.1267245238943,46300.4146061493,0.0,1.0
2020-08-27,35.8356,36.0,35.6,35.6,24912,33.2339319526446,33.386396496646,33.0154365355721,33.0154365355721,26862.1982036934,0.0,1.0
2020-08-28,36.07,36.08,35.8078,35.89,39809,33.4513144898339,33.4605884888608,33.20815023535,33.2843825073507,42925.3872949114,0.0,1.0
2020-08-31,35.47,36.0,35.47,36.0,33752,32.8948745482231,33.386396496646,32.8948745482231,33.386396496646,36394.2242200972,0.0,1.0
2020-09-01,35.83,35.84,35.2,35.37,35809,33.2287385131896,33.2380125122165,32.6444765744983,32.8021345579547,38612.2533508373,0.0,1.0
2020-09-02,36.34,36.36,35.77,35.87,36250,33.7017124635588,33.7202604616124,33.1730945190285,33.265834509297,39087.7763681714,0.0,1.0
2020-09-03,35.5,36.355,35.3416,36.17,88787,32.9226965453037,33.715623462099,32.7757964007184,33.5440544801024,95737.5558731264,0.0,1.0
2020-09-04,35.6125,35.9351,34.94,35.86,46060,33.0270290343557,33.3262082429618,32.4033525998003,33.2565605102701,49665.7373660131,0.0,1.0
2020-09-08,34.71,35.24,34.71,35.11,58063,32.1900506221828,32.6815725706057,32.1900506221828,32.5610105832567,62608.3740486935,0.0,1.0
2020-09-09,35.07,35.2,34.7309,35.04,32290,32.5239145871493,32.6444765744983,32.209433280149,32.4960925900688,34817.7737635381,0.0,1.0
2020-09-10,34.64,35.442,34.64,35.17,28215,32.1251326289949,32.868907350948,32.1251326289949,32.6166545774178,30423.7685580126,0.0,1.0
2020-09-11,34.67,34.85,34.45,34.76,49484,32.1529546260755,32.3198866085587,31.9489266474848,32.2364206173171,53357.7800221405,0.0,1.0
2020-09-14,35.45,35.52,35.0,35.0,29780,32.8763265501695,32.9412445433574,32.4589965939614,32.4589965939614,32111.2822136315,0.0,1.0
2020-09-15,35.31,35.66,35.3,35.62,47401,32.7464905637936,33.0710805297332,32.7372165647668,33.0339845336258,51111.715520764,0.0,1.0
2020-09-16,35.62,36.0096,35.36,35.39,63902,33.0339845336258,33.3952995357118,32.7928605589278,32.8206825560084,68904.4713235557,0.0,1.0
2020-09-17,35.46,35.585,35.01,35.01,44460,32.8856005491963,33.0015255370319,32.4682705929882,32.4682705929882,47940.4837883835,0.0,1.0
2020-09-18,35.057,35.59,34.86,35.59,86621,32.5118583884144,33.0061625365453,32.3291606075855,33.0061625365453,93401.9938424104,0.0,1.0
2020-09-21,33.85,34.3492,33.55,34.25,54818,31.3924867058741,31.8554447372942,31.1142667350687,31.7634466669479,59109.3441365633,0.0,1.0
2020-09-22,33.85,33.96,33.58,33.8,55600,31.5176856927365,31.6201065325061,31.2662890860293,31.4711307655685,59714.4098189207,0.135,1.0
2020-09-23,33.09,34.2,33.09,33.85,38037,30.8100507997829,31.8435701829125,30.8100507997829,31.5176856927365,40851.7447173073,0.0,1.0
2020-09-24,33.06,33.55,32.59,32.89,157407,30.7821178434821,31.2383561297285,30.3445015281029,30.6238310911109,169055.145797965,0.0,1.0
2020-09-25,33.41,33.52,32.85,32.99,49882,31.1080023336581,31.2104231734277,30.5865871493765,30.7169409454469,53573.2768091259,0.0,1.0
2020-09-28,34.27,34.37,33.9,33.9,27565,31.9087470809477,32.0018569352837,31.5642406199045,31.5642406199045,29604.8148679595,0.0,1.0
2020-09-29,33.87,34.18,33.69,34.13,49665,31.5363076636037,31.8249482120453,31.3687099257989,31.7783932848773,53340.2187708039,0.0,1.0
2020-09-30,34.19,34.51,33.913,34.25,82007,31.8342591974789,32.1322107313541,31.5763449009682,31.8901251100805,88075.5324823782,0.0,1.0
2020-10-01,34.56,34.58,34.26,34.26,39396,32.1787656585221,32.1973876293893,31.8994360955141,31.8994360955141,42311.3109573058,0.0,1.0
2020-10-02,35.04,35.2,33.86,33.86,47388,32.6256929593349,32.7746687262725,31.5269966781701,31.5269966781701,50894.7203686873,0.0,1.0
2020-10-05,35.92,35.92,35.44,35.44,130921,33.4450596774917,33.4450596774917,32.9981323766789,32.9981323766789,140609.177120556,0.0,1.0
2020-10-06,35.7,36.6492,35.64,36.04,53688,33.2402179979525,34.1240167353099,33.1843520853509,33.5567915026949,57660.9214812629,0.0,1.0
2020-10-07,36.43,36.5419,36.11,36.11,35251,33.9199199346053,34.0241098616073,33.6219684007301,33.6219684007301,37859.5802253017,0.0,1.0
2020-10-08,36.9,36.92,36.5,36.63,33595,34.3575362499845,34.3761582208517,33.9850968326405,34.1061396432773,36081.0359328533,0.0,1.0
2020-10-09,36.87,37.285,36.775,37.04,30159,34.3296032936837,34.7160091891782,34.2411489320645,34.487890046055,32390.7713260581,0.0,1.0
2020-10-12,37.1,37.1651,36.94,36.94,18467,34.5437559586566,34.6043704738293,34.3947801917189,34.3947801917189,19833.5612612591,0.0,1.0
2020-10-13,36.67,36.935,36.625,36.82,31310,34.1433835850117,34.3901246990022,34.1014841505605,34.2830483665157,33626.9455293239,0.0,1.0
2020-10-14,36.53,36.8999,36.53,36.73,19909,34.0130297889413,34.3574431401302,34.0130297889413,34.1992494976133,21382.2695159153,0.0,1.0
2020-10-15,37.01,37.04,36.04,36.04,70661,34.4599570897541,34.487890046055,33.5567915026949,33.5567915026949,75889.9264786827,0.0,1.0
2020-10-16,36.9,37.1985,36.9,37.02,28853,34.3575362499845,34.6354691651775,34.3575362499845,34.4692680751877,30988.1270954194,0.0,1.0
2020-10-19,36.49,37.26,36.43,36.98,24672,33.9757858472069,34.6927317255942,33.9199199346053,34.4320241334533,26497.7323570578,0.0,1.0
2020-10-20,36.76,37.1551,36.71,36.71,49912,34.2271824539141,34.5950594883957,34.1806275267461,34.1806275267461,53605.496814424,0.0,1.0
2020-10-21,36.52,36.9329,36.52,36.74,50695,34.0037188035077,34.3881693920611,34.0037188035077,34.2085604830469,54446.4389527012,0.0,1.0
2020-10-22,37.28,37.33,36.59,36.64,33356,34.7113536964614,34.7579086236294,34.0688957015429,34.1154506287109,35824.3498906459,0.0,1.0
2020-10-23,37.5494,37.61,37.21,37.42,30880,34.9621916440425,35.0186162157702,34.6461767984262,34.8417074925318,33165.1254533862,0.0,1.0
2020-10-26,36.66,37.16,36.2601,37.16,42561,34.1340725995781,34.5996218712582,33.7617262920885,34.5996218712582,45710.5215162426,0.0,1.0
2020-10-27,36.07,36.69,36.07,36.69,43573,33.5847244589957,34.1620055558789,33.5847244589957,34.1620055558789,46797.409694961,0.0,1.0
2020-10-28,34.99,35.5111,34.99,35.22,53912,32.5791380321669,33.0643334831118,32.5791380321669,32.7932906971397,57901.4975208211,0.0,1.0
2020-10-29,35.48,35.6,35.03,35.03,38414,33.0353763184133,33.1471081436165,32.6163819739013,32.6163819739013,41256.6427838853,0.0,1.0
2020-10-30,35.32,35.4,34.98,35.21,51520,32.8864005514757,32.9608884349445,32.5698270467333,32.7839797117061,55332.4890983956,0.0,1.0
2020-11-02,36.14,36.14,35.72,35.72,26353,33.6499013570309,33.6499013570309,33.2588399688197,33.2588399688197,28303.1266539212,0.0,1.0
2020-11-03,36.95,37.1,36.64,36.64,35549,34.4040911771526,34.5437559586566,34.1154506287109,34.1154506287109,38179.6322779282,0.0,1.0
2020-11-04,36.59,37.18,36.2555,36.64,27173,34.0688957015429,34.6182438421254,33.757443238789,34.1154506287109,29183.8067987326,0.0,1.0
2020-11-05,37.59,37.72,37.09,37.09,54372,34.999994244903,35.1210370555398,34.534444973223,34.534444973223,58395.5376020567,0.0,1.0
2020-11-06,37.21,37.73,37.1916,37.73,28856,34.6461767984262,35.1303480409734,34.6290445852283,35.1303480409734,30991.3490959492,0.0,1.0
2020-11-09,39.24,40.48,39.21,39.51,43818,36.536306841447,37.6908690352134,36.5083738851462,36.7877034481542,47060.5397382278,0.0,1.0
2020-11-10,39.91,40.0,39.34,39.36,40422,37.1601428654982,37.2439417344006,36.629416695783,36.6480386666502,43413.2351384966,0.0,1.0
2020-11-11,39.54,40.19,39.345,40.19,26549,36.815636404455,37.420850457639,36.6340721884998,37.420850457639,28513.6306885346,0.0,1.0
2020-11-12,38.75,39.28,38.47,39.15,62125,36.0800685552006,36.5735507831814,35.8193609630598,36.4525079725446,66722.260971231,0.0,1.0
2020-11-13,39.83,39.9,39.2601,39.33,36007,37.0856549820294,37.1508318800646,36.5550219221685,36.6201057103494,38671.5243588107,0.0,1.0
2020-11-16,41.0,41.0,40.63,40.71,69270,38.1750402777606,38.1750402777606,37.8305338167174,37.9050217001862,74395.992233033,0.0,1.0
2020-11-17,41.1,41.21,40.27,40.5,27778,38.2681501320966,38.3705709718662,37.4953383411078,37.7094910060806,29833.5769055752,0.0,1.0
2020-11-18,40.62,41.4,40.62,41.14,41612,37.8212228312838,38.5474796951046,37.8212228312838,38.305394073831,44691.2953486498,0.0,1.0
2020-11-19,40.88,40.8969,40.42,40.51,28959,38.0633084525574,38.0790440179402,37.6350031226118,37.7188019915142,31101.9711141389,0.0,1.0
2020-11-20,40.71,40.834,40.5992,40.7,21741,37.9050217001862,38.0204779195629,37.8018559815819,37.8957107147526,23349.8378394452,0.0,1.0
2020-11-23,41.69,41.86,41.15,41.18,245008,38.817498272679,38.9757850250502,38.3147050592646,38.3426380155654,263138.63526824,0.0,1.0
2020-11-24,42.73,42.7801,42.07,42.07,77386,39.7858407577734,39.8324887947958,39.1713157191558,39.1713157191558,83112.5776663129,0.0,1.0
2020-11-25,42.22,42.365,41.985,42.285,22574,39.3109805006598,39.445989789447,39.0921723429702,39.3715019059782,24244.4799865524,0.0,1.0
2020-11-27,42.1262,42.24,41.9627,42.23,12133,39.2236434572927,39.329602471527,39.0714088454533,39.3202914860934,13030.8441426792,0.0,1.0
2020-11-30,41.24,41.97,41.18,41.97,31039,38.398503928167,39.0782058648198,38.3426380155654,39.0782058648198,33335.8914814654,0.0,1.0
2020-12-01,41.89,42.105,41.661,41.89,44724,39.003717981351,39.2039041681734,38.7904964149216,39.003717981351,48033.5838982268,0.0,1.0
2020-12-02,41.96,42.0399,41.66,41.66,38850,39.0688948793862,39.1432896530007,38.7895653163782,38.7895653163782,41724.9068608825,0.0,1.0
2020-12-03,42.27,42.52,41.91,41.91,37089,39.3575354278278,39.5903100636678,39.0223399522182,39.0223399522182,39833.5925498912,0.0,1.0
2020-12-04,43.16,43.16,42.35,42.35,25736,40.1862131314182,40.1862131314182,39.4320233112966,39.4320233112966,27640.4685449594,0.0,1.0
2020-12-07,42.99,43.0324,42.815,42.94,19022,40.027926379047,40.0674049572855,39.864984133959,39.981371451879,20429.6313592718,0.0,1.0
2020-12-08,43.09,43.1285,42.74,42.74,22383,40.121036233383,40.1568835273024,39.795151743207,39.795151743207,24039.345952822,0.0,1.0
2020-12-09,43.12,43.4607,42.84,43.43,24976,40.1489691896838,40.4661944634066,39.888261597543,40.4376097381254,26824.228410744,0.0,1.0
2020-12-10,43.22,43.26,42.73,42.73,14871,40.2420790440198,40.2793229857542,39.7858407577734,39.7858407577734,15971.4566262081,0.0,1.0
2020-12-11,42.91,43.2446,42.6386,42.8,78967,39.9534384955782,40.2649840681865,39.7007383509103,39.8510176558086,84810.5719455164,0.0,1.0
2020-12-14,42.61,43.47,42.6,43.47,37650,39.6741089325702,40.4748536798598,39.6647979471366,40.4748536798598,40436.1066489634,0.0,1.0
2020-12-15,43.53,43.54,42.72,42.77,22923,40.5307195924614,40.540030577895,39.7765297723398,39.8230846995078,24619.3060481856,0.0,1.0
2020-12-16,43.35,43.6073,43.1814,43.57,43937,40.3631218546566,40.6026935098632,40.2061386402461,40.5679635341958,47188.3457592432,0.0,1.0
2020-12-17,43.66,43.66,43.3224,43.538,64040,40.6517624030982,40.6517624030982,40.3374235348599,40.5381683808083,68778.9713094188,0.0,1.0
2020-12-18,43.34,43.755,43.18,43.63,23925,40.353810869223,40.7402167647175,40.2048351022854,40.6238294467975,25695.4542251381,0.0,1.0
2020-12-21,42.82,42.87,42.21,42.54,130666,40.1545930248857,40.2014806860544,39.5825635586274,39.8920221223409,139339.430399218,0.30604,1.0
2020-12-22,42.94,43.0309,42.7875,43.02,15639,40.2671234116906,40.3523651796954,40.1241160451261,40.3421436695606,16677.0954342628,0.0,1.0
2020-12-23,43.37,43.5,43.06,43.06,67687,40.6703572977416,40.7922652167802,40.3796537984956,40.3796537984956,72179.9705006037,0.0,1.0
2020-12-24,43.4478,43.61,43.24,43.61,23368,40.7433144985201,40.8954180713514,40.5484493787029,40.8954180713514,24919.1358851494,0.0,1.0
2020-12-28,43.55,43.85,43.52,43.75,50096,40.8391528779489,41.1204788449612,40.8110202812477,41.0267035226238,53421.3039756267,0.0,1.0
2020-12-29,43.04,43.65,42.8246,43.65,22714,40.3608987340281,40.9329282002864,40.1589066897133,40.9329282002864,24221.7242594695,0.0,1.0
2020-12-30,43.43,43.6,43.07,43.07,30139,40.726622491144,40.8860405391177,40.3890313307293,40.3890313307293,32139.5856060646,0.0,1.0
2020-12-31,43.46,43.61,43.125,43.34,28287,40.7547550878453,40.8954180713514,40.4406077580149,40.6422247010404,30164.6523786041,0.0,1.0
2021-01-04,42.79,43.74,42.4383,43.69,67503,40.1264604281845,41.0173259903901,39.7966526195238,40.9704383292213,71983.7568322167,0.0,1.0
2021-01-05,43.49,43.69,42.8,42.8,376522,40.7828876845465,40.9704383292213,40.1358379604183,40.1358379604183,401515.015480496,0.0,1.0
2021-01-06,45.24,45.59,43.7,43.7,83868,42.4239558254514,42.7521694536324,40.9798158614551,40.9798158614551,89435.0431537022,0.0,1.0
2021-01-07,45.63,45.74,45.43,45.43,53809,42.7896795825674,42.8928324371386,42.6021289378926,42.6021289378926,57380.7678382405,0.0,1.0
2021-01-08,45.33,45.95,44.8527,45.95,42592,42.5083536155551,43.0897606140472,42.0607640020386,43.0897606140472,45419.1987170611,0.0,1.0
2021-01-11,45.42,45.54,44.76,44.76,41773,42.5927514056588,42.7052817924637,41.9738342782318,41.9738342782318,44545.8346170124,0.0,1.0
2021-01-12,46.07,46.11,45.43,45.43,60950,43.2022910008521,43.239801129787,42.6021289378926,42.6021289378926,64995.7776531948,0.0,1.0
2021-01-13,45.6638,46.16,45.62,46.16,45923,42.8213756415175,43.2866887909558,42.7803020503337,43.2866887909558,48971.3059420453,0.0,1.0
2021-01-14,46.19,46.47,46.01,46.01,43880,43.314821387657,43.5773922902018,43.1460258074496,43.1460258074496,46792.6943957701,0.0,1.0
2021-01-15,45.83,45.9927,45.35,45.77,20377,42.9772302272423,43.1298026766852,42.5271086800226,42.9209650338398,21729.597395228,0.0,1.0
2021-01-19,46.04,46.15,45.8268,46.15,32044,43.1741584041508,43.277311258722,42.9742294169275,43.277311258722,34171.0369010497,0.0,1.0
2021-01-20,46.44,46.535,46.2,46.2,33522,43.5492596935006,43.6383462497211,43.3241989198907,43.3241989198907,35747.1445199408,0.0,1.0
2021-01-21,46.12,46.4311,46.04,46.41,46199,43.2491786620208,43.5409136898125,43.1741584041508,43.5211270967993,49265.6264446258,0.0,1.0
2021-01-22,46.29,46.34,45.6501,45.67,52470,43.4085967099944,43.4554843711631,42.8085284223572,42.8271897115024,55952.8868492721,0.0,1.0
2021-01-25,46.18,46.6764,45.7394,46.17,36437,43.3054438554232,43.7709445555062,42.8922697852045,43.2960663231895,38855.6382337894,0.0,1.0
2021-01-26,45.85,46.38,45.85,46.38,27648,42.9959852917097,43.4929945000981,42.9959852917097,43.4929945000981,29483.2364324123,0.0,1.0
2021-01-27,44.87,45.3804,44.705,45.13,34684,42.076987132803,42.5556163780132,41.9222578509462,42.3208029708803,36986.2764909501,0.0,1.0
2021-01-28,45.0,45.41,44.95,45.29,115711,42.1988950518416,42.5833738734251,42.1520073906729,42.4708434866202,123391.737949612,0.0,1.0
2021-01-29,44.07,45.19,44.06,45.19,43726,41.3267845541036,42.3770681642827,41.3174070218698,42.3770681642827,46628.4720863592,0.0,1.0
2021-02-01,45.0,45.1196,44.1,44.42,201292,42.1988950518416,42.3110503373572,41.3549171508048,41.6549981822846,214653.487700851,0.0,1.0
2021-02-02,45.5,45.6,45.1001,45.53,190633,42.6677716635287,42.7615469858662,42.2927641495014,42.69590426023,203286.957856628,0.0,1.0
2021-02-03,45.65,45.69,45.2,45.48,17626,42.8084346470349,42.8459447759699,42.3864456965165,42.6490165990613,18795.9897771159,0.0,1.0
2021-02-04,46.41,46.47,45.68,45.68,30360,43.5211270967993,43.5773922902018,42.8365672437361,42.8365672437361,32375.2552838555,0.0,1.0
2021-02-05,46.85,46.89,46.62,46.7,51599,43.933738515084,43.971248644019,43.7180552737079,43.7930755315779,55024.0710603314,0.0,1.0
2021-02-08,47.78,47.81,47.06,47.06,41892,44.8058490128221,44.8339816095233,44.1306666919926,44.1306666919926,44672.7336742844,0.0,1.0
2021-02-09,48.05,48.16,47.67,47.69,28381,45.0590423831331,45.1621952377043,44.7026961582509,44.7214512227184,30264.8919700627,0.0,1.0
2021-02-10,47.99,48.51,47.69,48.27,61324,45.0027771897307,45.4904088658853,44.7214512227184,45.2653480922754,65394.603261764,0.0,1.0
2021-02-11,48.12,48.4599,47.67,48.14,31462,45.1246851087693,45.4434274293942,44.7026961582509,45.1434401732368,33550.4045369125,0.0,1.0
2021-02-12,48.3,48.331,48.09,48.1,23400,45.2934806889767,45.3225510389013,45.0965525120681,45.1059300443018,24953.2600013906,0.0,1.0
2021-02-16,48.21,48.5362,48.11,48.52,40818,45.209082898873,45.5149780003377,45.1153075765356,45.499786398119,43527.4430229385,0.0,1.0
2021-02-17,48.01,48.11,47.63,48.0,50641,45.0215322541981,45.1153075765356,44.6651860293159,45.0121547219644,54002.48033036,0.0,1.0
2021-02-18,47.48,47.83,47.3,47.83,23285,44.5245230458098,44.8527366739908,44.3557274656024,44.8527366739908,24830.6264586487,0.0,1.0
2021-02-19,48.28,48.34,47.77,47.77,30133,45.2747256245092,45.3309908179116,44.7964714805883,44.7964714805883,32133.1873342694,0.0,1.0
2021-02-22,48.47,48.8399,48.06,48.06,94152,45.4528987369503,45.7997736542764,45.0684199153669,45.0684199153669,100401.681010723,0.0,1.0
2021-02-23,48.67,48.775,47.81,48.1,35225,45.6404493816251,45.7389134700794,44.8339816095233,45.1059300443018,37563.1873311532,0.0,1.0
2021-02-24,49.6,49.64,48.6,48.6,55988,46.5125598793632,46.5500700082982,45.574806655989,45.574806655989,59704.406878541,0.0,1.0
2021-02-25,48.14,49.68,48.06,49.68,46663,45.1434401732368,46.5875801372331,45.0684199153669,46.5875801372331,49760.4261301235,0.0,1.0
2021-02-26,47.94,48.56,47.5574,48.19,28240,44.9558895285619,45.537296527054,44.5971051452989,45.1903278344055,30114.5325828749,0.0,1.0
2021-03-01,49.29,49.47,48.77,48.77,30010,46.2218563801172,46.3906519603246,45.7342247039626,45.7342247039626,32002.0227624672,0.0,1.0
2021-03-02,48.65,49.3,48.61,49.3,45622,45.6216943171577,46.2312339123509,45.5841841882227,46.2312339123509,48650.3259736514,0.0,1.0
2021-03-03,48.73,49.3597,48.63,48.64,25907,45.6967145750276,46.2872177797864,45.6029392526902,45.6123167849239,27626.6712331635,0.0,1.0
2021-03-04,47.9525,49.06,47.5691,48.94,57019,44.9676114438541,46.0061731387411,44.6080768580124,45.8936427519362,60803.8432486877,0.0,1.0
2021-03-05,49.37,49.37,47.675,48.71,19638,46.2968766379871,46.2968766379871,44.7073849243678,45.6779595105601,20941.5435857824,0.0,1.0
2021-03-08,50.12,50.65,49.74,49.74,33206,47.0001915555178,47.4972007639062,46.6438453306356,46.6438453306356,35410.1688720589,0.0,1.0
2021-03-09,50.02,50.6299,50.02,50.56,23297,46.9064162331804,47.4783519241164,46.9064162331804,47.4128029738025,24843.4230022392,0.0,1.0
2021-03-10,50.94,51.08,50.19,50.3,38975,47.7691491986847,47.9004346499571,47.065834281154,47.1689871357252,41562.1072031709,0.0,1.0
2021-03-11,51.52,51.58,51.09,51.33,108349,48.3130460682418,48.3693112616442,47.9098121821909,48.1348729558007,115541.058456866,0.0,1.0
2021-03-12,51.92,51.98,51.39,51.39,69187,48.6881473575915,48.7444125509939,48.1911381492031,48.1911381492031,73779.5384494108,0.0,1.0
2021-03-15,52.29,52.29,51.57,51.91,67191,49.03511605024,49.03511605024,48.3599337294105,48.6787698253577,71651.0466988648,0.0,1.0
2021-03-16,51.74,52.22,51.61,52.22,22317,48.5193517773841,48.9694733246038,48.3974438583455,48.9694733246038,23798.3719423519,0.0,1.0
2021-03-17,52.08,52.09,51.4487,51.69,37931,48.8381878733314,48.8475654055651,48.2461842634152,48.4724641162154,40448.8079108012,0.0,1.0
2021-03-18,51.28,52.585,51.16,51.88,28417,48.087985294632,49.3117532511354,47.9754549078271,48.6506372286565,30303.281600834,0.0,1.0
2021-03-19,51.24,51.59,50.835,51.08,25511,48.050475165697,48.378688793878,47.6706851102304,47.9004346499571,27204.3852946785,0.0,1.0
2021-03-22,50.77,51.16,50.54,51.16,17707,47.6097311507111,47.9754549078271,47.394047909335,47.9754549078271,18882.3664463514,0.0,1.0
2021-03-23,49.2867,50.59,49.105,50.41,27530,46.2187617944801,47.4409355705037,46.0483720337929,47.2721399902964,29357.4037537728,0.0,1.0
2021-03-24,49.04,50.323,49.04,49.49,20269,45.9874180742736,47.1905554598628,45.9874180742736,46.409407024792,21614.428502914,0.0,1.0
2021-03-25,50.12,50.25,48.55,48.76,20035,47.0279959385909,47.1499759759416,45.5548524105863,45.7518970863067,21352.2643259395,0.02965,1.0
2021-03-26,51.2004,51.22,50.44,50.66,32140,48.0417438797731,48.0601347161737,47.3282544920695,47.5346822475861,34253.145766693,0.0,1.0
2021-03-29,50.39,51.53,50.3664,51.14,169241,47.2813390930885,48.3510101898561,47.2591950247694,47.985070077804,180368.283842591,0.0,1.0
2021-03-30,51.0,51.14,50.33,50.54,32545,47.8537069606571,47.985070077804,47.2250406143112,47.4220852900316,34684.773770287,0.0,1.0
2021-03-31,50.93,51.3384,50.861,51.25,34186,47.7880254020837,48.1712303809608,47.7232821514898,48.0882839555623,36433.6664959604,0.0,1.0
2021-04-01,51.56,51.58,51.1047,51.2,64455,48.3791594292447,48.3979255888371,47.9519478061234,48.0413685565812,68692.7974608649,0.0,1.0
2021-04-05,51.9471,52.15,51.62,52.15,63423,48.7423784481559,48.9327611372209,48.435457908022,48.9327611372209,67592.945362818,0.0,1.0
2021-04-06,51.85,52.3,51.8,51.9,51688,48.6512687433347,49.073507334164,48.6043533443537,48.6981841423158,55086.3907401627,0.0,1.0
2021-04-07,51.59,52.03,51.4422,51.86,81793,48.4073086686333,48.8201641796665,48.2686267492454,48.6606518231309,87170.7390073156,0.0,1.0
2021-04-08,51.73,51.74,51.13,51.66,19959,48.5386717857802,48.5480548655764,47.9756869980078,48.4729902272068,21271.2674660058,0.0,1.0
2021-04-09,51.93,52.05,51.691,51.85,108988,48.7263333817044,48.8389303392589,48.502077774575,48.6512687433347,116153.760137534,0.0,1.0
2021-04-12,52.33,52.3699,51.968,52.12,41688,49.1016565735527,49.1390950619395,48.76198908493,48.9046118978323,44428.9091699408,0.0,1.0
2021-04-13,51.87,52.36,51.58,52.36,23969,48.6700349029271,49.1298058129413,48.3979255888371,49.1298058129413,25544.9175756648,0.0,1.0
2021-04-14,52.22,52.6271,51.84,51.84,25313,48.9984426957944,49.380427874298,48.6418856635385,48.6418856635385,26977.2830987026,0.0,1.0
2021-04-15,52.55,52.56,52.04,52.56,28107,49.3080843290692,49.3174674088654,48.8295472594627,49.3174674088654,29954.9834494226,0.0,1.0
2021-04-16,53.01,53.071,52.721,52.74,20800,49.7397059996948,49.7969427864516,49.4685349935844,49.4863628451972,22167.5616660614,0.0,1.0
2021-04-19,52.75,52.98,52.375,52.98,65672,49.4957459249934,49.7115567603061,49.1438804326356,49.7115567603061,69989.8129679609,0.0,1.0
2021-04-20,51.73,52.62,51.4645,52.62,41886,48.5386717857802,49.3737658876427,48.2895510171909,49.3737658876427,44639.9273050313,0.0,1.0
2021-04-21,52.54,52.62,51.64,51.64,39851,49.298701249273,49.3737658876427,48.4542240676144,48.4542240676144,42471.1298054911,0.0,1.0
2021-04-22,52.21,52.859,52.21,52.8,29257,48.9890596159982,49.598021494772,48.9890596159982,49.5426613239744,31180.593829998,0.0,1.0
2021-04-23,53.1,53.3299,52.29,52.29,24874,49.8241537178606,50.0398707223754,49.0641242543678,49.0641242543678,26509.4196577698,0.0,1.0
2021-04-26,53.24,53.65,53.21,53.46,42531,49.9555168350075,50.340223106652,49.9273675956189,50.1619445905241,45327.3348663106,0.0,1.0
2021-04-27,53.37,53.49,53.145,53.23,37564,50.0774968723582,50.1900938299127,49.8663775769436,49.9461337552113,40033.7637703814,0.0,1.0
2021-04-28,53.38,53.53,53.25,53.36,41421,50.0868799521544,50.2276261490975,49.9648999148037,50.068113792562,44144.3544120159,0.0,1.0
2021-04-29,53.6777,53.909,53.312,53.85,30989,50.3662142376875,50.5832448733738,50.0230750095402,50.5278847025762,33026.4696379605,0.0,1.0
2021-04-30,52.96,53.47,52.96,53.4,19365,49.6927906007137,50.1713276703203,49.6927906007137,50.1056461117469,20638.2130607346,0.0,1.0
2021-05-03,53.48,53.795,53.28,53.49,20205,50.1807107501165,50.476277763697,49.9930491541924,50.1900938299127,21533.4415126332,0.0,1.0
2021-05-04,53.65,53.65,53.03,53.38,19464,50.340223106652,50.340223106652,49.7584721592872,50.0868799521544,20743.7221282798,0.0,1.0
2021-05-05,53.66,53.92,53.2,53.92,55600,50.3496061864482,50.5935662611496,49.9179845158227,50.5935662611496,59255.5975304335,0.0,1.0
2021-05-06,54.07,54.07,53.3,53.79,45342,50.7343124580927,50.7343124580927,50.0118153137848,50.4715862237989,48323.1529356999,0.0,1.0
2021-05-07,54.49,54.54,53.61,53.83,220423,51.1284018095334,51.1753172085145,50.3026907874672,50.5091185429838,234915.406015301,0.0,1.0
2021-05-10,54.06,54.9999,54.05,54.63,24600,50.7249293782965,51.606845048342,50.7155462985003,51.2597649266803,26217.4046627458,0.0,1.0
2021-05-11,53.45,53.7399,52.9446,53.13,90836,50.1525615107279,50.4245769940199,49.6783406578276,49.8523029572493,96808.2995912671,0.0,1.0
2021-05-12,51.84,53.26,51.81,53.2,32953,48.6418856635385,49.9742829945999,48.6137364241499,49.9179845158227,35119.5990183521,0.0,1.0
2021-05-13,53.01,53.21,51.9,51.9,20075,49.7397059996948,49.9273675956189,48.6981841423158,48.6981841423158,21394.8942522203,0.0,1.0
2021-05-14,53.86,54.0,53.3001,53.41,19311,50.5372677823724,50.6686308995193,50.0119091445827,50.1150291915431,20580.6626602554,0.0,1.0
2021-05-17,53.94,54.0,53.3111,53.63,20846,50.612332420742,50.6686308995193,50.0222305323586,50.3214569470596,22216.5860812845,0.0,1.0
2021-05-18,53.23,53.95,53.22,53.95,43168,49.9461337552113,50.6217155005383,49.9367506754151,50.6217155005383,46006.2164423337,0.0,1.0
2021-05-19,52.82,52.86,52.0099,52.42,24093,49.5614274835668,49.5989598027517,48.8013041892761,49.1861042917185,25677.0703471355,0.0,1.0
2021-05-20,52.9,53.05,52.59,52.95,57466,49.6364921219365,49.7772383188796,49.3456166482541,49.6834075209175,61244.2835914369,0.0,1.0
2021-05-21,53.13,53.51,52.975,53.35,14497,49.8523029572493,50.2088599895051,49.706865220408,50.0587307127658,15450.1510323506,0.0,1.0
2021-05-24,53.31,53.48,53.04,53.3,150900,50.021198393581,50.1807107501165,49.7678552390834,50.0118153137848,160821.396894648,0.0,1.0
2021-05-25,52.7,53.7097,52.7,53.48,17726,49.4488305260123,50.3962400930354,49.4488305260123,50.1807107501165,18891.4518313753,0.0,1.0
2021-05-26,53.36,53.365,52.9,52.97,25067,50.068113792562,50.0728053324601,49.6364921219365,49.7021736805099,26715.1090520751,0.0,1.0
2021-05-27,53.8,53.87,53.71,53.74,22297,50.4809693035951,50.5466508621686,50.3965215854293,50.4246708248179,23762.9866571237,0.0,1.0
2021-05-28,53.73,54.03,53.405,54.03,23868,50.4152877450217,50.6967801389079,50.110337651645,50.6967801389079,25437.2770118055,0.0,1.0
2021-06-01,54.25,54.3348,54.04,54.07,24930,50.9032078944245,50.9827764110963,50.7061632187041,50.7343124580927,26569.101554563,0.0,1.0
2021-06-02,53.82,54.4,53.79,54.4,29090,50.4997354631876,51.0439540913676,50.4715862237989,51.0439540913676,31002.6138877753,0.0,1.0
2021-06-03,53.7,53.79,53.27,53.64,64999,50.3871385056331,50.4715862237989,49.9836660743962,50.3308400268558,69272.5644582849,0.0,1.0
2021-06-04,53.86,53.99,53.46,53.99,80029,50.5372677823724,50.6592478197231,50.1619445905241,50.6592478197231,85290.7592583284,0.0,1.0
2021-06-07,53.8019,54.02,53.705,54.02,40750,50.4827520887564,50.6873970591117,50.3918300455312,50.6873970591117,43429.237398654,0.0,1.0
2021-06-08,54.22,54.325,53.52,53.96,63773,50.8750586550358,50.973580992896,50.2182430693013,50.6310985803345,67965.9572177758,0.0,1.0
2021-06-09,53.84,54.2,53.78,54.2,13877,50.51850162278,50.8562924954434,50.4622031440027,50.8562924954434,14789.3871749968,0.0,1.0
2021-06-10,53.44,54.1,53.43,53.97,17561,50.1431784309317,50.7624616974814,50.1337953511355,50.6404816601307,18715.6033854666,0.0,1.0
2021-06-11,53.83,53.86,53.56,53.56,62461,50.5091185429838,50.5372677823724,50.2557753884862,50.2557753884862,66567.6956357626,0.0,1.0
2021-06-14,53.34,53.87,53.17,53.87,21955,50.0493476329696,50.5466508621686,49.8898352764341,50.5466508621686,23398.5007874221,0.0,1.0
2021-06-15,53.53,53.66,53.1,53.42,20214,50.2276261490975,50.3496061864482,49.8241537178606,50.1244122713393,21543.0332460465,0.0,1.0
2021-06-16,53.23,53.465,53.0212,53.38,25209,49.9461337552113,50.1666361304222,49.7502150490665,50.0868799521544,26866.4452903723,0.0,1.0
2021-06-17,52.08,53.25,51.67,53.25,16580,48.8670795786475,49.9648999148037,48.482373307003,49.9648999148037,17670.1044434278,0.0,1.0
2021-06-18,50.97,51.68,50.92,51.44,24109,47.8255577212685,48.4917563867992,47.7786423222874,48.2665624716902,25694.1223176478,0.0,1.0
2021-06-21,52.21,52.28,51.29,51.29,9888,48.9890596159982,49.0547411745716,48.1258162747471,48.1258162747471,10538.1177766354,0.0,1.0
2021-06-22,52.17,52.33,51.8451,52.26,65801,48.9515272968134,49.1016565735527,48.6466710342346,49.0359750149792,70127.2944802167,0.0,1.0
2021-06-23,52.13,52.3999,52.11,52.32,200021,48.9139949776285,49.1672443013282,48.8952288180361,49.0922734937565,213172.012115735,0.0,1.0
2021-06-24,52.45,52.52,52.0,52.22,38779,49.3549997280503,49.4208691271153,48.9315535912033,49.1385717025507,41210.7904205706,0.15,1.0
2021-06-25,53.05,53.12,52.55,52.71,25645,49.9195945771795,49.9854639762446,49.4490988695718,49.5996574960063,27253.1710548373,0.0,1.0
2021-06-28,52.32,53.12,52.1732,53.12,44772,49.2326708440722,49.9854639762446,49.0945333043186,49.9854639762446,47579.6051654192,0.0,1.0
2021-06-29,52.1801,52.6699,52.11,52.58,34496,49.1010261450836,49.5619237402561,49.035062646877,49.4773286120283,36659.2079823617,0.0,1.0
2021-06-30,52.39,52.41,52.12,52.12,32389,49.2985402431373,49.3173600714416,49.0444725610292,49.0444725610292,34420.0802220754,0.0,1.0
2021-07-01,52.89,53.0399,52.54,52.54,61174,49.7690359507451,49.9100905638859,49.4396889554196,49.4396889554196,65010.1573838414,0.0,1.0
2021-07-02,52.67,52.96,52.5707,52.96,17017,49.5620178393977,49.8349053498101,49.4685773918668,49.8349053498101,18084.1182234418,0.0,1.0
2021-07-06,51.84,52.6,51.37,52.6,17414,48.7809949647688,49.4961484403326,48.3387289996176,49.4961484403326,18506.0136770886,0.0,1.0
2021-07-07,51.9,52.0799,51.44,51.7,57966,48.8374544496818,49.006738805279,48.4045983986827,48.6492561666387,61600.9870682275,0.0,1.0
2021-07-08,51.21,51.73,50.75,51.05,155695,48.1881703731831,48.6774859090951,47.755314322184,48.0376117467486,165458.470165057,0.0,1.0
2021-07-09,52.46,52.505,51.83,51.83,21048,49.3644096422024,49.4067542558871,48.7715850506167,48.7715850506167,22367.8980059355,0.0,1.0
2021-07-12,52.65,52.75,52.01,52.22,18320,49.5431980110933,49.6372971526149,48.9409635053555,49.1385717025507,19468.8279869222,0.0,1.0
2021-07-13,51.85,52.59,51.79,52.59,22820,48.790404878921,49.4867385261804,48.7339453940081,49.4867385261804,24251.0182675526,0.0,1.0
2021-07-14,51.65,52.33,51.54,52.03,71761,48.6022065958779,49.2420807582244,48.4986975402042,48.9597833336598,76261.057050738,0.0,1.0
2021-07-15,51.5,51.65,51.26,51.29,104408,48.4610578835956,48.6022065958779,48.2352199439439,48.2634496864003,110955.316182236,0.0,1.0
2021-07-16,50.79,51.79,50.79,51.79,83048,47.7929539787926,48.7339453940081,47.7929539787926,48.7339453940081,88255.8529835104,0.0,1.0
2021-07-19,49.81,50.29,49.4,49.99,39694,46.8707823918815,47.3224582711849,46.4849759116431,47.0401608466203,42183.1691109655,0.0,1.0
2021-07-20,51.19,51.5,49.89,49.89,18549,48.1693505448788,48.4610578835956,46.9460617050987,46.9460617050987,19712.1883367587,0.0,1.0
2021-07-21,51.86,52.12,51.52,51.52,15718,48.7998147930731,49.0444725610292,48.4798777118999,48.4798777118999,16703.6592957665,0.0,1.0
2021-07-22,51.24,51.77,51.09,51.77,33958,48.2164001156396,48.7151255657038,48.0752514033572,48.7151255657038,36087.4705665885,0.0,1.0
2021-07-23,51.8,51.82,51.35,51.63,15594,48.7433553081602,48.7621751364645,48.3199091713133,48.5833867675736,16571.8833858114,0.0,1.0
2021-07-26,51.96,52.11,51.8,51.8,34364,48.8939139345947,49.035062646877,48.7433553081602,48.7433553081602,36518.9304007965,0.0,1.0
2021-07-27,51.77,51.939,51.46,51.53,10165,48.7151255657038,48.8741531148752,48.423418226987,48.489287626052,10802.4364894685,0.0,1.0
2021-07-28,52.17,52.4,51.44,52.0748,31004,49.0915221317899,49.3079501572895,48.4045983986827,49.0019397490614,32948.2283245925,0.0,1.0
2021-07-29,52.78,53.12,52.55,52.55,12468,49.6655268950714,49.9854639762446,49.4490988695718,49.4490988695718,13249.8552042001,0.0,1.0
2021-07-30,52.65,53.07,52.49,52.49,25291,49.5431980110933,49.9384144054838,49.3926393846589,49.3926393846589,26876.9720860944,0.0,1.0
2021-08-02,52.46,53.56,52.45,53.18,83331,49.3644096422024,50.3995001989394,49.3549997280503,50.0419234611575,88556.5996167145,0.0,1.0
2021-08-03,52.87,52.9194,52.01,52.6,11053,49.7502161224407,49.7967010983524,48.9409635053555,49.4961484403326,11746.1220381796,0.0,1.0
2021-08-04,52.2484,52.807,52.22,52.55,14136,49.1652958587428,49.6909336632822,49.1385717025507,49.4490988695718,15022.4537348871,0.0,1.0
2021-08-05,52.82,52.83,52.45,52.45,13081,49.70316655168,49.7125764658321,49.3549997280503,49.3549997280503,13901.2957913171,0.0,1.0
2021-08-06,53.28,53.48,53.09,53.09,8305,50.1360226026791,50.3242208857222,49.9572342337881,49.9572342337881,8825.79784014129,0.0,1.0
2021-08-09,52.96,53.2283,52.805,53.18,11569,49.8349053498101,50.0873733465124,49.6890516804517,50.0419234611575,12294.4798570252,0.0,1.0
2021-08-10,53.32,53.452,52.99,52.99,17067,50.1736622592877,50.2978731260961,49.8631350922666,49.8631350922666,18137.2536710044,0.0,1.0
2021-08-11,53.9081,53.9081,53.33,53.45,19351,50.7270593105759,50.7270593105759,50.1830721734398,50.2959911432657,20564.4809156621,0.0,1.0
2021-08-12,53.81,54.06,53.5364,54.06,16090,50.6347480527433,50.8699959065471,50.3772928015403,50.8699959065471,17098.9870256319,0.0,1.0
2021-08-13,53.65,53.94,53.57,53.94,23090,50.4841894263088,50.7570769367213,50.4089101130916,50.7570769367213,24537.9496843904,0.0,1.0
2021-08-16,53.52,53.5846,53.27,53.33,16672,50.3618605423308,50.4226485877537,50.1266126885269,50.1830721734398,17717.4836352602,0.0,1.0
2021-08-17,52.8,53.08,52.4018,53.08,22599,49.6843467233757,49.947824319636,49.3096439418369,49.947824319636,24016.1595893261,0.0,1.0
2021-08-18,52.29,52.93,52.29,52.56,18580,49.2044411016158,49.8066756073537,49.2044411016158,49.458508783724,19745.1323142475,0.0,1.0
2021-08-19,51.73,52.149,51.5673,51.74,12540,48.6774859090951,49.0717613120704,48.5243866058396,48.6868958232473,13326.3702486902,0.0,1.0
2021-08-20,52.44,52.44,51.75,51.75,15043,49.3455898138981,49.3455898138981,48.6963057373994,48.6963057373994,15986.3307536719,0.0,1.0
2021-08-23,52.85,52.93,52.57,52.85,21043,49.7313962941364,49.8066756073537,49.4679186978761,49.7313962941364,22362.5844611792,0.0,1.0
2021-08-24,53.26,53.3683,52.93,52.93,12130,50.1172027743748,50.2191121446426,49.8066756073537,49.8066756073537,12890.6595786772,0.0,1.0
2021-08-25,53.68,53.955,53.41,53.41,20110,50.5124191687653,50.7711918079495,50.2583514866571,50.2583514866571,21371.0770096618,0.0,1.0
2021-08-26,53.15,53.68,53.1121,53.68,10143,50.0136937187011,50.5124191687653,49.9780301440644,50.5124191687653,10779.056892541,0.0,1.0
2021-08-27,54.23,54.36,53.23,53.23,36585,51.0299644471338,51.1522933311118,50.0889730319183,50.0889730319183,38879.2069815254,0.0,1.0
2021-08-30,53.97,54.36,53.9455,54.36,23485,50.7853066791777,51.1522933311118,50.762252389505,51.1522933311118,24957.7197201347,0.0,1.0
2021-08-31,53.89,54.08,53.7448,53.96,15012,50.7100273659605,50.8888157348514,50.5733954124712,50.7758967650256,15953.3867761832,0.0,1.0
2021-09-01,53.88,54.1,53.6,53.98,25226,50.7006174518083,50.9076355631558,50.437139855548,50.7947165933299,26807.896004263,0.0,1.0
2021-09-02,54.18,54.3641,53.92,54.06,23854,50.982914876373,51.1561513959141,50.738257108417,50.8699959065471,25349.8593231463,0.0,1.0
2021-09-03,53.98,54.12,53.8007,54.12,50413,50.7947165933299,50.9264553914601,50.6259968325818,50.9264553914601,53574.3463594272,0.0,1.0
2021-09-07,53.342,53.96,53.342,53.94,8369,50.1943640704224,50.7758967650256,50.1943640704224,50.7570769367213,8893.81121302137,0.0,1.0
2021-09-08,53.12,53.238,52.92,53.19,367593,49.9854639762446,50.09650096324,49.7972656932015,50.0513333753097,390644.371517286,0.0,1.0
2021-09-09,53.0,53.4275,52.965,53.0,20129,49.8725450064188,50.2748188364234,49.8396103068862,49.8725450064188,21391.2684797356,0.0,1.0
2021-09-10,52.55,53.3,52.55,53.3,36422,49.4490988695718,50.1548424309834,49.4490988695718,50.1548424309834,38705.9854224715,0.0,1.0
2021-09-13,52.92,52.9401,52.7236,52.92,12606,49.7972656932015,49.8161796206473,49.6124549792532,49.7972656932015,13396.5090394727,0.0,1.0
2021-09-14,52.282,53.16,52.17,53.16,12683,49.1969131702941,50.0231036328532,49.0915221317899,50.0231036328532,13478.3376287191,0.0,1.0
2021-09-15,52.89,52.95,52.29,52.3,24734,49.7690359507451,49.825495435658,49.2044411016158,49.2138510157679,26285.0432002474,0.0,1.0
2021-09-16,52.74,53.0769,52.63,52.93,21250,49.6278872384627,49.9449072462488,49.524378182789,49.8066756073537,22582.5652140882,0.0,1.0
2021-09-17,52.51,52.87,52.31,52.76,15073,49.4114592129632,49.7502161224407,49.2232609299201,49.646707066767,16018.2120222095,0.0,1.0
2021-09-20,51.67,51.72,50.9623,51.38,21175,48.6210264241822,48.668075994943,47.9550867996342,48.3481389137697,22502.8620427444,0.0,1.0
2021-09-21,51.5616,52.06,51.25,52.06,18628,48.5190229547729,48.9880130761162,48.2258100297917,48.9880130761162,19796.1423439075,0.0,1.0
2021-09-22,52.28,52.5741,51.84,51.84,16100,49.1950311874636,49.4717767626785,48.7809949647688,48.7809949647688,17109.6141151445,0.0,1.0
2021-09-23,53.05,53.38,52.9822,53.01,13896,49.9195945771795,50.2301217442006,49.8557953592279,49.8819549205709,14767.4035865868,0.0,1.0
2021-09-24,52.71,53.0195,52.48,52.48,53703,49.8678400493427,50.160651593552,49.6502418097041,49.6502418097041,56763.7404627737,0.285,1.0
2021-09-27,53.5155,53.8,52.84,52.84,14245,50.629906927729,50.8990664893689,49.9908303587036,49.9908303587036,15056.877323282,0.0,1.0
2021-09-28,52.75,53.57,52.73,53.57,33779,49.9056832214537,50.6814682497304,49.8867616353982,50.6814682497304,35704.1950932357,0.0,1.0
2021-09-29,52.98,53.16,52.87,53.03,19327,50.1232814610923,50.293575735592,50.0192127377869,50.1705854262311,20428.5200440204,0.0,1.0
2021-09-30,52.01,53.2,52.0,53.2,35320,49.2055845373992,50.3314189077031,49.1961237443714,50.3314189077031,37333.0226085166,0.0,1.0
2021-10-01,52.87,53.21,51.9458,52.21,82945,50.0192127377869,50.3408797007309,49.144846246161,49.3948003979545,87672.354480844,0.0,1.0
2021-10-04,52.8536,53.25,52.67,53.25,17643,50.0036970372214,50.3787228728419,49.8299968772316,50.3787228728419,18648.5424088918,0.0,1.0
2021-10-05,52.98,53.4001,52.7457,53.08,53648,50.1232814610923,50.5207293761886,49.9016150804518,50.2178893913699,56705.6058012938,0.0,1.0
2021-10-06,52.88,52.9,52.0612,52.55,50152,50.0286735308147,50.0475951168702,49.2540237977014,49.7164673608984,53010.3553188653,0.0,1.0
2021-10-07,53.59,53.93,53.23,53.23,95375,50.7003898357859,51.0220567987298,50.3598012867864,50.3598012867864,100810.787975291,0.0,1.0
2021-10-08,53.43,53.84,53.4143,53.66,19598,50.5490171473417,50.93690966148,50.5341637022881,50.7666153869802,20714.9653760393,0.0,1.0
2021-10-11,53.14,53.83,53.14,53.67,20874,50.2746541495365,50.9274488684522,50.2746541495365,50.776076180008,22063.6895223719,0.0,1.0
2021-10-12,53.28,53.44,53.08,53.16,437256,50.4071052519252,50.5584779403694,50.2178893913699,50.293575735592,462176.900727903,0.0,1.0
2021-10-13,53.34,53.3449,52.86,53.32,153550,50.4638700100918,50.4685057986754,50.0097519447591,50.4449484240363,162301.404913299,0.0,1.0
2021-10-14,54.07,54.09,53.68,53.82,16186,51.1545079011185,51.1734294871741,50.7855369730358,50.9179880754244,17108.5023765983,0.0,1.0
2021-10-15,54.12,54.72,54.1,54.57,52640,51.2018118662574,51.7694594479232,51.1828902802018,51.6275475525067,55640.1560054449,0.0,1.0
2021-10-18,54.23,54.3499,53.85,53.93,24855,51.3058805895628,51.4193154979656,50.9463704545077,51.0220567987298,26271.5820196682,0.0,1.0
2021-10-19,54.3,54.38,54.03,54.38,22770,51.3721061407571,51.4477924849792,51.1166647290075,51.4477924849792,24067.7498526592,0.0,1.0
2021-10-20,54.78,54.91,54.22,54.32,26075,51.8262242060898,51.9492145154507,51.296419796535,51.3910277268126,27561.1145106758,0.0,1.0
2021-10-21,54.85,54.91,54.5409,54.79,43438,51.8924497572841,51.9492145154507,51.6000166447959,51.8356849991175,45913.6986429429,0.0,1.0
2021-10-22,55.01,55.34,54.8463,54.977,21000,52.0438224457283,52.3560286156445,51.8889492638638,52.0126018287367,22196.870746853,0.0,1.0
2021-10-25,55.19,55.3724,54.975,55.21,23094,52.2141167202281,52.3866815850545,52.0107096701312,52.2330383062836,24410.2158584678,0.0,1.0
2021-10-26,54.7095,55.53,54.7095,55.32,17776,51.759525615244,52.535783683172,51.759525615244,52.337107029589,18789.1225902886,0.0,1.0
2021-10-27,53.64,54.61,53.63,54.61,61168,50.7476938009247,51.6653907246178,50.7382330078969,51.6653907246178,64654.1995163574,0.0,1.0
2021-10-28,54.44,54.44,53.86,53.86,24590,51.5045572431458,51.5045572431458,50.9558312475355,50.9558312475355,25991.4786507198,0.0,1.0
2021-10-29,54.28,54.5745,54.0344,54.33,45941,51.3531845547016,51.6318049093692,51.1208274779397,51.4004885198404,48559.3542371988,0.0,1.0
2021-11-01,55.39,55.39,54.5,54.5,19952,52.4033325807834,52.4033325807834,51.5613220013124,51.5613220013124,21089.1411972005,0.0,1.0
2021-11-02,55.37,55.4796,55.14,55.41,15053,52.3844109947278,52.4881012863121,52.1668127550893,52.4222541668389,15910.9283501133,0.0,1.0
2021-11-03,56.23,56.36,55.27,55.27,16516,53.1980391951155,53.3210295044764,52.2898030644502,52.2898030644502,17457.3103454774,0.0,1.0
2021-11-04,56.03,56.5179,55.855,56.34,40007,53.0088233345602,53.4704154263848,52.8432594565744,53.3021079184209,42287.1527604452,0.0,1.0
2021-11-05,56.82,57.0955,56.49,56.49,27662,53.7562259837536,54.0168708316685,53.4440198138374,53.4440198138374,29238.5637428309,0.0,1.0
2021-11-08,56.78,57.24,56.7119,57.13,24540,53.7183828116425,54.1535792909196,53.6539548111234,54.0495105676142,25938.6289584654,0.0,1.0
2021-11-09,56.83,57.0102,56.66,56.78,19990,53.7656867767813,53.9361702671416,53.6048532953093,53.7183828116425,21129.3069633139,0.0,1.0
2021-11-10,56.55,57.01,56.33,56.74,44553,53.5007845720039,53.9359810512811,53.2926471253931,53.6805396395315,47092.2467802164,0.0,1.0
2021-11-11,56.78,56.89,56.56,56.56,20767,53.7183828116425,53.8224515349479,53.5102453650317,53.5102453650317,21950.5911809475,0.0,1.0
2021-11-12,56.94,57.0,56.79,56.85,20070,53.8697555000867,53.9265202582533,53.7278436046703,53.7846083628369,21213.866470921,0.0,1.0
2021-11-15,56.95,57.17,56.88,57.15,19756,53.8792162931145,54.0873537397253,53.8129907419202,54.0684321536698,20881.9704035633,0.0,1.0
2021-11-16,57.03,57.3296,56.8475,56.9,18813,53.9549026373366,54.2383479964484,53.7822431645799,53.8319123279757,19885.225207645,0.0,1.0
2021-11-17,56.54,56.92,56.26,56.92,31357,53.4913237789762,53.8508339140312,53.2264215741988,53.8508339140312,33144.1560004319,0.0,1.0
2021-11-18,56.42,56.64,56.09,56.61,24261,53.377794262643,53.5859317092538,53.0655880927268,53.5575493301705,25643.7276756858,0.0,1.0
2021-11-19,56.09,56.4,55.89,56.14,38754,53.0655880927268,53.3588726765875,52.8763722321715,53.1128920578656,40962.7394725496,0.0,1.0
2021-11-22,56.45,56.97,56.2651,56.35,65710,53.4061766417263,53.89813787917,53.231246578643,53.3115687114487,69455.0655607482,0.0,1.0
2021-11-23,56.68,56.755,56.3629,56.49,20030,53.6237748813649,53.6947308290731,53.3237731344545,53.4440198138374,21171.5867171174,0.0,1.0
2021-11-24,56.49,56.6,56.29,56.33,19923,53.4440198138374,53.5480885371428,53.2548039532821,53.2926471253931,21058.488375693,0.0,1.0
2021-11-26,54.69,55.27,54.24,55.12,15548,51.7410770688399,52.2898030644502,51.3153413825905,52.1478911690337,16434.1403034319,0.0,1.0
2021-11-29,54.68,55.47,54.415,55.47,56784,51.7316162758121,52.4790189250055,51.4809052605764,52.4790189250055,60020.3384994906,0.0,1.0
2021-11-30,53.28,54.28,53.1807,54.15,21572,50.4071052519252,51.3531845547016,50.3131595771595,51.2301942453406,22801.4712262435,0.0,1.0
2021-12-01,52.62,54.73,52.62,54.13,39914,49.7826929120928,51.7789202409509,49.7826929120928,51.2112726592851,42188.852332852,0.0,1.0
2021-12-02,54.24,54.46,52.87,52.87,23378,51.3153413825905,51.5234788292013,50.0192127377869,50.0192127377869,24710.4021104729,0.0,1.0
2021-12-03,53.62,54.53,53.31,54.52,45468,50.7287722148692,51.5897043803957,50.4354876310085,51.5802435873679,48059.396148472,0.0,1.0
2021-12-06,54.75,55.215,54.11,54.15,29446,51.7978418270065,52.2377687027975,51.1923510732296,51.2301942453406,31124.2407624683,0.0,1.0
2021-12-07,55.41,55.869,55.22,55.49,19662,52.4222541668389,52.8565045668132,52.2424990993114,52.497940511061,20782.612982125,0.0,1.0
2021-12-08,55.57,55.6999,55.4033,55.65,25783,52.5736268552831,52.6965225567138,52.4159154355103,52.6493131995052,27252.4723079101,0.0,1.0
2021-12-09,55.01,55.45,54.99,55.37,18239,52.0438224457283,52.4600973389499,52.0249008596728,52.3844109947278,19278.5107405644,0.0,1.0
2021-12-10,55.18,55.33,54.72,55.33,103384,52.2046559272003,52.3465678226168,51.7694594479232,52.3465678226168,109276.251680603,0.0,1.0
2021-12-13,54.56,55.2,54.475,55.2,17563,51.618086759479,52.2235775132558,51.537670018743,52.2235775132558,18563.9829012847,0.0,1.0
2021-12-14,54.37,55.03,54.325,54.35,22582,51.4383316919514,52.0627440317839,51.3957581233265,51.4194101058959,23869.0350097826,0.0,1.0
2021-12-15,54.86,55.0,53.78,54.37,94158,51.9019105503119,52.0343616527006,50.8801449033134,51.4383316919514,99524.4264658184,0.0,1.0
2021-12-16,54.41,55.5292,54.291,55.15,15705,51.4761748640625,52.5350268197298,51.3635914270321,52.176273548117,16600.0883371108,0.0,1.0
2021-12-17,54.12,54.6002,53.7105,54.11,23236,51.2018118662574,51.6561191474506,50.8143923917704,51.1923510732296,24560.3089844703,0.0,1.0
2021-12-20,53.1,53.37,52.293,53.37,37439,50.2368109774255,50.4922523891751,49.4733249800849,50.4922523891751,39572.7925662586,0.0,1.0
2021-12-21,54.49,54.51,53.69,53.69,20207,51.5518612082846,51.5707827943401,50.7949977660635,50.7949977660635,21358.6746276981,0.0,1.0
2021-12-22,55.03,55.05,54.45,54.45,30911,52.0627440317839,52.0816656178394,51.5140180361736,51.5140180361736,32672.7367455225,0.0,1.0
2021-12-23,55.41,55.55,55.2157,55.28,30454,52.4222541668389,52.5547052692276,52.2384309583094,52.299263857478,32189.6905583172,0.0,1.0
2021-12-27,55.98,56.03,55.1238,55.37,91381,53.0995996436616,53.147026938806,52.2874546416091,52.5209866429,96337.9839834749,0.14595,1.0
2021-12-28,56.07,56.369,55.955,56.06,35108,53.1849687749215,53.468583999885,53.0758859960894,53.1754833158927,37012.4417733647,0.0,1.0
2021-12-29,56.36,56.42,55.98,56.08,32511,53.460047086759,53.5169598409323,53.0995996436616,53.1944542339504,34274.5668934106,0.0,1.0
2021-12-30,56.22,56.7598,56.21,56.41,27074,53.3272506603547,53.8392757387336,53.3177652013258,53.5074743819034,28542.6355409614,0.0,1.0
2021-12-31,56.28,56.4608,56.1401,56.18,32436,53.384163414528,53.5556605137701,53.251461842714,53.2893088242392,34195.498500651,0.0,1.0
2022-01-03,56.6,56.9519,56.214,56.47,68311,53.6876981034521,54.0214914066783,53.3215593849374,53.5643871360767,72016.5463706367,0.0,1.0
2022-01-04,57.18,57.34,56.9,56.9,71432,54.237854727127,54.3896220715891,53.9722618743184,53.9722618743184,75306.8457546709,0.0,1.0
2022-01-05,56.01,57.5551,56.01,57.22,67228,53.1280560207483,54.5936542953003,53.1280560207483,54.2757965632426,70874.7987791887,0.0,1.0
2022-01-06,56.44,56.739,55.88,56.17,70349,53.53593075899,53.8195459839535,53.0047450533729,53.2798233652103,74165.0981632229,0.0,1.0
2022-01-07,56.12,56.6499,56.05,56.4,18006,53.2323960700659,53.7350305440062,53.1659978568638,53.4979889228745,18982.7397337132,0.0,1.0
2022-01-10,55.95,56.0,55.15,55.91,46657,53.071143266575,53.1185705617194,52.3123065442647,53.0332014304595,49187.9200130988,0.0,1.0
2022-01-11,56.56,56.5887,55.5401,56.1,540282,53.6497562673366,53.6769795347495,52.6823343009813,53.2134251520082,569589.72502555,0.0,1.0
2022-01-12,56.58,57.0927,56.21,56.76,47666,53.6687271853943,54.1550466698049,53.3177652013258,53.8394654479142,50251.653457024,0.0,1.0
2022-01-13,56.51,57.26,56.47,56.63,19405,53.6023289721922,54.3137383993581,53.5643871360767,53.7161544805387,20457.6288199881,0.0,1.0
2022-01-14,56.48,56.48,55.7,56.1,32386,53.5738725951055,53.5738725951055,52.834006790853,53.2134251520082,34142.7862388113,0.0,1.0
2022-01-18,55.23,56.04,55.0933,55.98,22036,52.3881902164957,53.1565123978349,52.258523991571,53.0995996436616,23231.3480379932,0.0,1.0
2022-01-19,54.37,55.57,54.37,55.57,43521,51.5724407400122,52.7106958234776,51.5724407400122,52.7106958234776,45881.8069505128,0.0,1.0
2022-01-20,53.37,55.2399,53.32,54.62,28997,50.6238948371243,52.3975808209343,50.57646754198,51.8095772157342,30569.9491313164,0.0,1.0
2022-01-21,52.34,53.5059,52.3,53.06,42716,49.6468925571499,50.7528022253268,49.6089507210344,50.3298456072291,45033.1395348936,0.0,1.0
2022-01-24,53.41,53.44,50.9077,51.54,62024,50.6618366732399,50.6902930503265,48.2882902604436,48.8880558348396,65388.5065669126,0.0,1.0
2022-01-25,52.72,53.32,51.6297,52.58,562581,50.0073400002472,50.57646754198,48.9731404023286,49.8745435738429,593098.33956082,0.0,1.0
2022-01-26,52.14,53.7,51.87,53.41,44223,49.4571833765723,50.9369149850773,49.2010759827926,50.6618366732399,46621.8871067422,0.0,1.0
2022-01-27,51.5,52.97,51.22,52.64,61444,48.8501139987241,50.2444764759692,48.5845211459155,49.9314563280162,64777.0443295721,0.0,1.0
2022-01-28,52.35,52.35,51.015,51.54,39654,49.6563780161787,49.6563780161787,48.3900692358235,48.8880558348396,41805.0406198303,0.0,1.0
2022-01-31,53.36,53.36,52.12,52.12,43267,50.6144093780955,50.6144093780955,49.4382124585145,49.4382124585145,45614.0286603671,0.0,1.0
2022-02-01,53.91,53.9799,52.87,53.51,37478,51.1361096246838,51.2024129832957,50.1496218856804,50.7566912635286,39511.0029845665,0.0,1.0
2022-02-02,53.95,54.06,53.5407,53.94,24917,51.1740514607993,51.278391510117,50.7858116227473,51.1645660017704,26268.6285651967,0.0,1.0
2022-02-03,53.16,54.0183,53.16,53.39,33782,50.4247001975179,51.2388371459665,50.4247001975179,50.6428657551821,35614.5125893758,0.0,1.0
2022-02-04,53.2685,53.62,52.56,53.31,24084,50.5276174279812,50.8610313128463,49.8555726557852,50.5669820829511,25390.4422829473,0.0,1.0
2022-02-07,53.28,53.6397,53.1031,53.33,19703,50.5385257058644,50.8797176671332,50.3707279356436,50.5859530010088,20771.7939005527,0.0,1.0
2022-02-08,54.3,54.3809,53.48,53.48,21841,51.50604252681,51.5827798903537,50.728234886442,50.728234886442,23025.7702168183,0.0,1.0
2022-02-09,55.24,55.3,54.69,54.69,20591,52.3976756755246,52.4545884296979,51.8759754289363,51.8759754289363,21707.9636708258,0.0,1.0
2022-02-10,54.59,55.8099,54.35,54.68,30567,51.7811208386475,52.9382519855804,51.5534698219544,51.8664899699074,32225.114153083,0.0,1.0
2022-02-11,53.93,55.06,53.65,54.69,20939,51.1550805427415,52.2269374130048,50.8894876899329,51.8759754289363,22074.8410132301,0.0,1.0
2022-02-14,53.65,54.35,53.37,54.21,25858,50.8894876899329,51.5534698219544,50.6238948371243,51.4206733955501,27260.6733330199,0.0,1.0
2022-02-15,54.91,54.96,54.16,54.16,29465,52.0846555275716,52.132082822716,51.3732461004057,51.3732461004057,31063.335902136,0.0,1.0
2022-02-16,55.15,55.27,54.69,54.69,17220,52.3123065442647,52.4261320526113,51.8759754289363,51.8759754289363,18154.1029775931,0.0,1.0
2022-02-17,53.97,54.69,53.9,54.69,18942,51.1930223788571,51.8759754289363,51.1266241656549,51.8759754289363,19969.5132753524,0.0,1.0
2022-02-18,53.74,54.45,53.62,53.73,18833,50.9748568211929,51.6483244122432,50.8610313128463,50.965371362164,19854.6005445419,0.0,1.0
2022-02-22,52.92,53.92,52.6,53.51,31163,50.1970491808248,51.1455950837127,49.8935144919007,50.7566912635286,32853.4443142122,0.0,1.0
2022-02-23,52.06,53.4535,52.0,53.26,26600,49.3812997043413,50.7030984200155,49.324386950168,50.5195547878067,28042.9232987211,0.0,1.0
2022-02-24,52.63,52.7,50.29,50.57,47700,49.9219708689873,49.9883690821895,47.7023734562298,47.9679663090384,50287.4977950751,0.0,1.0
2022-02-25,54.31,54.35,52.87,52.87,18063,51.5155279858389,51.5534698219544,50.1496218856804,50.1496218856804,19042.8317122105,0.0,1.0
2022-02-28,54.4,54.575,53.77,53.82,30675,51.6008971170988,51.7668926501042,51.0033131982795,51.0507404934239,32338.9726386567,0.0,1.0
2022-03-01,53.31,54.5266,53.11,54.21,42392,50.5669820829511,51.7209830284044,50.3772729023735,51.4206733955501,44691.5640781723,0.0,1.0
2022-03-02,54.8019,55.04,54.0,54.2331,21443,51.9821177154695,52.2079664949471,51.2214787559437,51.4425848059069,22606.1806125743,0.0,1.0
2022-03-03,54.3747,55.12,54.06,55.12,19649,51.5768989057558,52.2838501671781,51.278391510117,52.2838501671781,20714.8646577658,0.0,1.0
2022-03-04,53.54,53.88,53.05,53.88,16725,50.7851476406153,51.1076532475972,50.3203601482002,51.1076532475972,17632.2515853801,0.0,1.0
2022-03-07,51.61,53.43,51.56,53.43,26191,48.9544540480417,50.6808075912976,48.9070267528974,50.6808075912976,27611.7369968723,0.0,1.0
2022-03-08,51.68,52.73,51.5391,51.76,29921,49.0208522612439,50.0168254592761,48.887202143527,49.0967359334749,31544.071730114,0.0,1.0
2022-03-09,53.06,53.39,52.51,52.51,27552,50.3298456072291,50.6428657551821,49.8081453606408,49.8081453606408,29046.564764149,0.0,1.0
2022-03-10,53.12,53.13,52.36,52.45,10449,50.3867583614024,50.3962438204313,49.6658634752076,49.7512326064675,11015.8084792608,0.0,1.0
2022-03-11,52.6,53.5,52.6,53.5,14393,49.8935144919007,50.7472058044998,49.8935144919007,50.7472058044998,15173.7516931764,0.0,1.0
2022-03-14,52.19,52.96,51.92,52.73,24758,49.5046106717167,50.2349910169403,49.248503277937,50.0168254592761,26101.0035725465,0.0,1.0
2022-03-15,52.873,52.96,52.31,52.36,29493,50.1524675233891,50.2349910169403,49.6184361800632,49.6658634752076,31092.8547687662,0.0,1.0
2022-03-16,54.31,54.36,53.06,53.6,47065,51.5155279858389,51.5629552809833,50.3298456072291,50.8420603947886,49618.0520697108,0.0,1.0
2022-03-17,54.85,54.89,54.09,54.13,37117,52.0277427733984,52.0656846095139,51.3068478872036,51.3447897233191,39130.4204540838,0.0,1.0
2022-03-18,55.28,55.29,54.42,54.64,24757,52.4356175116401,52.445102970669,51.6198680351566,51.8285481337919,26099.9493273097,0.0,1.0
2022-03-21,55.11,55.81,54.8,55.47,24487,52.2743647081492,52.9383468401707,51.980315478254,52.6158412331888,25815.3031133753,0.0,1.0
2022-03-22,55.4575,55.8719,55.21,55.48,20623,52.6039844094027,52.9970618315594,52.369219298438,52.6253266922177,21741.6995184032,0.0,1.0
2022-03-23,54.57,55.1599,54.55,55.13,25578,51.7621499205898,52.3216971487033,51.743179002532,52.293335626207,26965.4846667176,0.0,1.0
2022-03-24,55.15,55.15,54.62,54.78,24388,52.3123065442647,52.3123065442647,51.8095772157342,51.9613445601962,25710.9328349327,0.0,1.0
2022-03-25,55.41,55.42,54.9226,54.9226,68935,52.6964676349343,52.7059779160451,52.232936533594,52.232936533594,72484.7133295856,0.145,1.0
2022-03-28,55.27,55.32,54.7501,55.0595,64248,52.5633236993831,52.6108751049371,52.0688841844327,52.3631322820008,67556.3626894788,0.0,1.0
2022-03-29,56.33,56.4101,55.59,55.59,37946,53.5714134971278,53.6475908488253,52.8676526949287,52.8676526949287,39899.9772539995,0.0,1.0
2022-03-30,55.53,56.29,55.3086,56.29,35903,52.8105910082639,53.5333723726846,52.6000333844708,53.5333723726846,37751.7757695236,0.0,1.0
2022-03-31,54.68,55.6,54.65,55.39,37518,52.002217113846,52.8771629760395,51.9736862705136,52.6774470727127,39449.9379806977,0.0,1.0
2022-04-01,54.93,55.2,54.5501,55.02,11867,52.239974141616,52.4967517316075,51.8786785622167,52.3255666716132,12478.0748978341,0.0,1.0
2022-04-04,54.8,55.15,54.6222,55.15,39541,52.1163404871756,52.4492003260535,51.9472476890256,52.4492003260535,41577.1095925893,0.0,1.0
2022-04-05,53.87,54.8,53.85,54.7,136986,51.2318843438713,52.1163404871756,51.2128637816497,52.0212376760676,144039.90629095,0.0,1.0
2022-04-06,53.25,53.5205,52.99,53.49,85059,50.6422469150018,50.8995000190489,50.3949796061211,50.870493661661,89438.9966069664,0.0,1.0
2022-04-07,53.12,53.36,52.45,53.28,58138,50.5186132605614,50.7468600072206,49.881424426138,50.6707777583342,61131.7366150062,0.0,1.0
2022-04-08,53.26,53.74,52.96,52.96,24574,50.6517571961126,51.108250689431,50.3664487627887,50.3664487627887,25839.4044442045,0.0,1.0
2022-04-11,53.08,53.8299,53.01,53.01,37909,50.4805721361183,51.193748116617,50.4140001683427,50.4140001683427,39861.0719897187,0.0,1.0
2022-04-12,53.08,54.0101,52.9603,53.57,19368,50.4805721361183,51.3651233822336,50.366734071222,50.9465759105474,20365.3286105377,0.0,1.0
2022-04-13,53.87,53.9599,53.06,53.06,50923,51.2318843438713,51.3173817710574,50.4615515738967,50.4615515738967,53545.2100802566,0.0,1.0
2022-04-14,53.69,54.21,53.6795,54.21,25900,51.060699283877,51.5552339016385,51.0507134887106,51.5552339016385,27233.6849965368,0.0,1.0
2022-04-18,53.6,53.87,53.38,53.54,30830,50.9751067538798,51.2318843438713,50.7658805694422,50.918045067215,32417.5485885417,0.0,1.0
2022-04-19,54.77,54.83,53.59,53.59,21995,52.0878096438432,52.144871330508,50.965596472769,50.965596472769,23127.6023744721,0.0,1.0
2022-04-20,55.11,55.39,54.91,54.91,37592,52.4111592016103,52.6774470727127,52.2209535793944,52.2209535793944,39527.7485092592,0.0,1.0
2022-04-21,54.01,55.5,53.87,55.5,18439,51.3650282794225,52.7820601649315,51.2318843438713,52.7820601649315,19388.4910290017,0.0,1.0
2022-04-22,52.43,53.77,52.415,53.77,10183,49.8624038639164,51.1367815327634,49.8481384422502,51.1367815327634,10707.3596262446,0.0,1.0
2022-04-25,52.73,52.7899,51.255,51.91,21868,50.1477122972403,50.204678881094,48.7449458333975,49.3678692461548,22994.0626835625,0.0,1.0
2022-04-26,51.19,52.3,51.19,52.3,44083,48.6831290061773,49.738770209476,48.6831290061773,49.738770209476,46352.9936564608,0.0,1.0
2022-04-27,51.3,51.74,51.17,51.36,52144,48.7877420983961,49.2061944672713,48.6641084439557,48.8448037850609,54829.0838015219,0.0,1.0
2022-04-28,52.23,52.4243,50.9601,51.72,35657,49.6721982417004,49.8569830036832,48.4644876434401,49.1871739050497,37493.108336738,0.0,1.0
2022-04-29,50.87,52.61,50.82,51.97,17876,48.3788000106318,50.0335889239107,48.3312486050778,49.4249309328196,18796.5001157565,0.0,1.0
2022-05-02,51.2,51.435,50.13,50.89,34504,48.6926392872881,48.9161308933919,47.6750392084327,48.3978205728534,36280.736182259,0.0,1.0
2022-05-03,51.98,52.155,51.29,51.29,21767,49.4344412139304,49.6008711333694,48.7782318172853,48.7782318172853,22887.8618270123,0.0,1.0
2022-05-04,53.6,53.6,51.62,52.0916,22683,50.9751067538798,50.9751067538798,49.0920710939417,49.5405759511269,23851.0299913685,0.0,1.0
2022-05-05,51.71,53.04,51.325,53.04,32843,49.1776636239389,50.4425310116751,48.8115178011731,50.4425310116751,34534.2052641413,0.0,1.0
2022-05-06,51.1372,51.63,50.61,51.43,45068,48.6329147219123,49.1015813750525,48.131532701751,48.9113757528365,47388.7148812326,0.0,1.0
2022-05-09,49.51,50.6156,49.27,50.31,31583,47.0854017795632,48.1368584591731,46.857155032904,47.8462242684271,33209.3232913368,0.0,1.0
2022-05-10,49.07,50.1414,48.245,50.08,64104,46.6669494106881,47.685880928899,45.8823512190472,47.6274878028787,67404.9476068725,0.0,1.0
2022-05-11,48.17,49.87,48.17,49.05,29226,45.8110241107162,47.4277718995519,45.8110241107162,46.6479288484665,30730.952807289,0.0,1.0
2022-05-12,48.59,48.6978,47.7715,47.94,34979,46.2104559173697,46.3129767477442,45.4320394084509,45.5922876451678,36780.1956561337,0.0,1.0
2022-05-13,49.9,50.1677,49.25,49.25,21543,47.4563027428843,47.7108929682204,46.8381344706824,46.8381344706824,22652.3272540693,0.0,1.0
2022-05-16,49.68,50.08,49.28,49.7,68844,47.2470765584468,47.6274878028787,46.8666653140148,47.2660971206684,72389.0274093275,0.0,1.0
2022-05-17,51.22,51.24,50.23,50.39,42734,48.7116598495097,48.7306804117313,47.7701420195407,47.9223065173135,44934.5287506566,0.0,1.0
2022-05-18,49.26,50.69,49.05,50.65,190763,46.8476447517932,48.2076149506374,46.6479288484665,48.1695738261942,200586.079188972,0.0,1.0
2022-05-19,49.12,49.706,48.7306,48.78,69773,46.7145008162421,47.2718032893349,46.3441704697876,46.3911512584749,73365.8649908635,0.0,1.0
2022-05-20,48.98,49.69,47.9821,49.69,29921,46.5813568806909,47.2565868395576,45.6323259286443,47.2565868395576,31461.7408795899,0.0,1.0
2022-05-23,49.61,49.8899,48.9553,49.49,24403,47.1805045906712,47.4466973589624,46.5578664863472,47.0663812173416,25659.5990336096,0.0,1.0
2022-05-24,48.99,49.13,48.22,49.018,112929,46.5908671618017,46.7240110973529,45.8585755162702,46.6174959489119,118744.124053047,0.0,1.0
2022-05-25,50.13,50.3299,48.86,48.86,95072,47.6750392084327,47.8651497278376,46.4672335073613,46.4672335073613,99967.6023162453,0.0,1.0
2022-05-26,51.35,51.511,50.53,50.53,24792,48.8352935039501,48.988409029834,48.0554504528646,48.0554504528646,26068.6300553723,0.0,1.0
2022-05-27,52.46,52.46,51.61,51.64,24761,49.8909347072488,49.8909347072488,49.0825608128309,49.1110916561633,26036.0337528667,0.0,1.0
2022-05-31,51.98,52.36,51.655,52.36,55116,49.4344412139304,49.7958318961408,49.1253570778295,49.7958318961408,57954.1228675338,0.0,1.0
2022-06-01,51.67,52.27,50.9923,52.27,30154,49.1396224994957,49.7102393661436,48.4951107486169,49.7102393661436,31706.7388951958,0.0,1.0
2022-06-02,52.58,52.6021,51.71,51.71,12232,50.0050580805783,50.0260758018332,49.1776636239389,49.1776636239389,12861.8700724957,0.0,1.0
2022-06-03,52.13,52.245,51.9472,52.15,18094,49.5770954305924,49.6864636633666,49.403247491887,49.596115992814,19025.7257269242,0.0,1.0
2022-06-06,52.49,52.72,52.41,52.58,21750,49.9194655505812,50.1382020161295,49.8433833016948,50.0050580805783,22869.9864353157,0.0,1.0
2022-06-07,53.08,53.09,52.13,52.13,10582,50.4805721361183,50.4900824172291,49.5770954305924,49.5770954305924,11126.9055842993,0.0,1.0
2022-06-08,52.16,52.87,52.0479,52.87,13042,49.6056262739248,50.2808562327915,49.4990160226727,50.2808562327915,13713.5799121557,0.0,1.0
2022-06-09,51.15,52.01,51.15,51.59,18655,48.6450878817341,49.4629720572628,48.6450878817341,49.0635402506093,19615.613652911,0.0,1.0
2022-06-10,49.66,50.4109,49.6001,50.29,77661,47.2280559962252,47.942183004835,47.1710894123715,47.8272037062055,81660.0467380713,0.0,1.0
2022-06-13,47.4,48.61,47.18,48.35,76976,45.0787324651847,46.2294764795913,44.8695062807472,45.9822091707106,80939.7736020626,0.0,1.0
2022-06-14,47.15,47.62,46.75,47.62,98513,44.8409754374148,45.2879586496223,44.4605641929828,45.2879586496223,103585.791894356,0.0,1.0
2022-06-15,47.59,48.1307,47.21,47.53,31142,45.2594278062899,45.7736487059508,44.8980371240796,45.2023661196251,32745.6146008552,0.0,1.0
2022-06-16,45.15,46.55,44.86,46.55,45512,42.9389192152551,44.2703585707669,42.6631210630419,44.2703585707669,47855.5780526017,0.0,1.0
2022-06-17,45.43,45.6763,45.05,45.33,25065,43.2052070863574,43.4394453101164,42.8438164041471,43.1101042752494,26355.6878161466,0.0,1.0
2022-06-21,46.04,46.3899,45.8409,46.16,26588,43.7853342341161,44.118098970183,43.5959845372001,43.8994576074457,27957.1126134333,0.0,1.0
2022-06-22,45.76,46.03,45.37,45.37,36595,43.5190463630138,43.7758239530053,43.1481453996926,43.1481453996926,38479.4093609369,0.0,1.0
2022-06-23,45.89,46.02,45.2521,45.97,23005,43.6426800174542,43.7663136718945,43.0360191853963,43.7187622663405,24189.6109399741,0.0,1.0
2022-06-24,47.39,47.44,46.18,46.18,56640,45.2451623846237,45.292899420269,44.0899261220072,44.0899261220072,59325.0075484799,0.185,1.0
2022-06-27,47.6,47.92,47.27,47.66,26751,45.445657934334,45.751174962464,45.130593499075,45.5029423771084,28019.1256520019,0.0,1.0
2022-06-28,46.98,48.31,46.97,48.01,487218,44.8537186923322,46.1235238404974,44.8441712852031,45.8371016266255,510314.469063476,0.0,1.0
2022-06-29,46.5,47.17,46.23,47.17,27084,44.3954431501372,45.0351194277843,44.1376631576525,45.0351194277843,28367.9114484998,0.0,1.0
2022-06-30,45.97,46.395,45.4499,45.8,110641,43.8894305722969,44.2951953752821,43.3928699275144,43.7271246511029,115885.913844833,0.0,1.0
2022-07-01,46.56,46.5901,45.5447,45.86,24911,44.4527275929116,44.48146528837,43.4833793470979,43.7844090938773,26091.9008305117,0.0,1.0
2022-07-05,46.37,46.38,45.14,45.8,45116,44.2713268574594,44.2808742645885,43.0969957805848,43.7271246511029,47254.7146991035,0.0,1.0
2022-07-06,45.97,46.44,45.53,46.3,22944,43.8894305722969,44.3381587073628,43.4693446586182,44.204495007556,24031.655600147,0.0,1.0
2022-07-07,47.06,47.166,46.46,46.46,18019,44.9300979493647,45.0313004649327,44.357253521621,44.357253521621,18873.1869882779,0.0,1.0
2022-07-08,46.9,47.23,46.55,47.06,15169,44.7773394352997,45.0924038705587,44.4431801857825,44.9300979493647,15888.0833245567,0.0,1.0
2022-07-11,46.37,46.67,46.34,46.67,12424,44.2713268574594,44.5577490713313,44.2426846360722,44.5577490713313,13012.9571642358,0.0,1.0
2022-07-12,46.29,46.79,46.0908,46.18,30058,44.1949476004269,44.67231795688,44.004763250416,44.0899261220072,31482.8933067127,0.0,1.0
2022-07-13,46.14,46.35,45.56,45.66,31841,44.051736493491,44.2522320432013,43.4979868800054,43.593460951296,33350.4160549285,0.0,1.0
2022-07-14,45.56,45.5704,44.95,45.35,61135,43.4979868800054,43.5079161834196,42.9155950451326,43.2974913302951,64033.0920988051,0.0,1.0
2022-07-15,46.44,46.47,45.805,46.16,21357,44.3381587073628,44.36680092875,43.7318983546674,44.0708313077491,22369.4241916117,0.0,1.0
2022-07-18,46.55,47.2399,46.505,46.98,32331,44.4431801857825,45.1018558036165,44.4002168537017,44.8537186923322,33863.6444041297,0.0,1.0
2022-07-19,48.14,48.14,47.09,47.09,33721,45.9612179193033,45.9612179193033,44.9587401707518,44.9587401707518,35319.5370681902,0.0,1.0
2022-07-20,48.62,48.7089,47.9181,48.08,25335,46.4194934614983,46.5043699108757,45.7493609551095,45.903933476529,26536.0004632899,0.0,1.0
2022-07-21,48.85,48.8758,48.21,48.35,23074,46.6390838254667,46.6637161358597,46.0280497692068,46.1617134690136,24167.8182234044,0.0,1.0
2022-07-22,48.46,49.1748,48.21,48.96,16557,46.2667349474333,46.9491836090186,46.0280497692068,46.7441053038864,17341.8811790286,0.0,1.0
2022-07-25,48.78,48.8622,48.375,48.68,16938,46.5722519755633,46.6507316621642,46.1855819868363,46.4767779042727,17740.9424056524,0.0,1.0
2022-07-26,48.35,48.6991,48.241,48.54,17141,46.1617134690136,46.4950134518892,46.0576467313069,46.3431142044658,17953.5655788929,0.0,1.0
2022-07-27,49.29,49.415,48.4597,48.63,19992,47.0591697391454,47.1785123282587,46.2664485252194,46.4290408686274,20939.7166474084,0.0,1.0
2022-07-28,49.87,49.918,48.92,49.57,16958,47.612919352631,47.6587469068505,46.7059156753702,47.3264971387592,17761.8905015382,0.0,1.0
2022-07-29,50.47,50.57,49.98,50.0,14447,48.1857637803747,48.2812378516653,47.7179408310507,47.7370356453088,15131.8570630807,0.0,1.0
2022-08-01,50.42,50.64,49.83,50.05,39484,48.1380267447294,48.3480697015688,47.5747297241148,47.7847726809541,41355.7308976727,0.0,1.0
2022-08-02,49.84,50.37,49.72,50.18,20419,47.5842771312438,48.0902897090841,47.4697082456951,47.9088889736319,21386.9584945694,0.0,1.0
2022-08-03,50.29,50.43,49.82,50.1913,14991,48.0139104520516,48.1475741518585,47.5651823169857,47.9196775436878,15701.6452711734,0.0,1.0
2022-08-04,49.94,50.2098,49.91,50.2,16075,47.6797512025344,47.9373402468765,47.6511089811473,47.9279837878901,16837.0320681818,0.0,1.0
2022-08-05,50.12,50.195,49.46,49.46,16480,47.8516045308576,47.9232100843255,47.2214756603395,47.2214756603395,17261.2310098684,0.0,1.0
2022-08-08,50.51,50.942,50.38,50.38,25341,48.223953408891,48.6364013968664,48.0998371162132,48.0998371162132,26542.2848920556,0.0,1.0
2022-08-09,49.98,50.37,49.83,50.36,26972,47.7179408310507,48.0902897090841,47.5747297241148,48.080742301955,28250.6021115395,0.0,1.0
2022-08-10,51.23,51.28,50.88,50.88,24441,48.9113667221834,48.9591037578287,48.5772074726663,48.5772074726663,25599.6205771963,0.0,1.0
2022-08-11,51.69,52.135,51.69,51.77,17769,49.3505474501203,49.7754070673635,49.3505474501203,49.4269267071528,18611.3357897058,0.0,1.0
2022-08-12,52.41,52.41,51.801,52.0,13004,50.0379607634127,50.0379607634127,49.4565236692528,49.6465170711212,13620.4519449229,0.0,1.0
2022-08-15,52.48,52.49,51.93,51.93,17174,50.1047926133161,50.1143400204452,49.5796852212177,49.5796852212177,17988.1299371044,0.0,1.0
2022-08-16,52.9,53.1098,52.43,52.43,13008,50.5057837127367,50.7060883143044,50.0570555776708,50.0570555776708,13624.6415641001,0.0,1.0
2022-08-17,52.16,52.43,51.8999,52.34,18718,49.7992755851862,50.0570555776708,49.5509475257593,49.9711289135093,19605.3229394853,0.0,1.0
2022-08-18,52.57,52.6499,52.207,52.22,34219,50.1907192774777,50.2670030604389,49.8441483986928,49.8565600279605,35841.1446557457,0.0,1.0
2022-08-19,51.79,52.2507,51.6101,52.15,18045,49.4460215214109,49.8858705678468,49.2742636671591,49.7897281780571,18900.4195129294,0.0,1.0
2022-08-22,50.71,51.13,50.62,51.13,65449,48.4149015514722,48.8158926508928,48.3289748873106,48.8158926508928,68551.5963813641,0.0,1.0
2022-08-23,50.79,51.33,50.77,50.9801,78924,48.4912808085047,49.006840793474,48.4721859942466,48.6727770180282,82665.3759843967,0.0,1.0
2022-08-24,50.96,51.1,50.75,50.75,35295,48.6535867296988,48.7872504295056,48.4530911799884,48.4530911799884,36968.1522143996,0.0,1.0
2022-08-25,51.77,51.81,51.21,51.21,10130,49.4269267071528,49.465116335669,48.8922719079253,48.8922719079253,10610.2105661388,0.0,1.0
2022-08-26,50.35,51.89,50.31,51.89,16834,48.071194894826,49.5414955927015,48.0330052663097,49.5414955927015,17632.0123070464,0.0,1.0
2022-08-29,49.99,50.3467,49.86,49.88,22539,47.7274882381798,48.0680442504734,47.603371945502,47.6224667597601,23607.4566584602,0.0,1.0
2022-08-30,49.28,50.14,49.225,50.14,26136,47.0496223320164,47.8706993451157,46.9971115928065,47.8706993451157,27374.9717035146,0.0,1.0
2022-08-31,49.0,49.41,48.99,49.41,23146,46.7822949324026,47.1737386246942,46.7727475252736,47.1737386246942,24243.2313685932,0.0,1.0
2022-09-01,48.52,48.55,47.99,48.53,19063,46.3240193902077,46.3526616115949,45.8180068123674,46.3335667973367,19966.6775935147,0.0,1.0
2022-09-02,48.3,49.33,48.1228,49.16,45577,46.1139764333683,47.0973593676617,45.9447963790413,46.9350534464676,47737.5683092703,0.0,1.0
2022-09-06,47.9,48.49,47.72,48.49,18888,45.7320801482058,46.2953771688205,45.5602268198827,46.2953771688205,19783.3817545143,0.0,1.0
2022-09-07,48.91,48.91,47.76,47.76,15799,46.6963682682411,46.6963682682411,45.598416448399,45.598416448399,16547.9483449582,0.0,1.0
2022-09-08,49.32,49.35,48.5377,48.57,18251,47.0878119605326,47.1164541819198,46.3409183008261,46.371756425853,19116.1849005527,0.0,1.0
2022-09-09,50.32,50.3863,49.82,49.82,20780,48.0425526734388,48.1058519827045,47.5651823169857,47.5651823169857,21765.0716253074,0.0,1.0
2022-09-12,50.79,50.82,50.59,50.63,17939,48.4912808085047,48.5199230298919,48.3003326659235,48.3385222944397,18789.3946047348,0.0,1.0
2022-09-13,48.87,49.7,48.7475,49.63,28181,46.6581786397248,47.450613431437,46.5412229023938,47.3837815815335,29516.9145078339,0.0,1.0
2022-09-14,48.77,48.95,48.29,48.95,15144,46.5627045684342,46.7345578967573,46.1044290262393,46.7345578967573,15861.8982046995,0.0,1.0
2022-09-15,48.52,49.0,48.3398,48.51,22640,46.3240193902077,46.7822949324026,46.151975113742,46.3144719830786,23713.2445426833,0.0,1.0
2022-09-16,47.83,48.05,47.46,47.87,23781,45.6652482983024,45.8752912551418,45.3119942345271,45.7034379268187,24908.3334129661,0.0,1.0
2022-09-19,48.43,48.4899,47.33,47.33,201700,46.2380927260461,46.2952816947492,45.1878779418493,45.1878779418493,211261.547007917,0.0,1.0
2022-09-20,47.58,48.03,47.291,48.03,15285,45.4265631200759,45.8561964408837,45.150643054046,45.8561964408837,16009.5822806941,0.0,1.0
2022-09-21,46.98,48.16,46.96,47.84,13373,44.8537186923322,45.9803127335614,44.834623878074,45.6747957054315,14006.9443140152,0.0,1.0
2022-09-22,46.0659,47.0,46.0659,47.0,27842,43.9809902066646,44.8728135065903,43.9809902066646,44.8728135065903,29161.8442825702,0.0,1.0
2022-09-23,44.89,45.3338,44.3,45.26,128964,42.8583106023583,43.282024530746,42.2950135817436,43.2115646661335,135077.511890575,0.0,1.0
2022-09-26,43.88,44.9895,43.88,44.5,511757,42.0801969213397,43.1441891383914,42.0801969213397,42.6747667046403,533645.24890358,0.195,1.0
2022-09-27,43.9811,44.6688,43.61,44.47,35340,42.1771501553586,42.8366431230615,41.8212713705475,42.6459971989968,36851.5195615351,0.0,1.0
2022-09-28,45.23,45.41,44.12,44.26,65595,43.3748246753007,43.5474417091622,42.3103529664883,42.4446106594917,68400.54967852,0.0,1.0
2022-09-29,44.24,44.75,43.8089,44.75,33996,42.4254309890627,42.9145125850035,42.0120131929644,42.9145125850035,35450.0356257483,0.0,1.0
2022-09-30,43.98,44.87,43.88,44.15,38726,42.176095273485,43.0295906075778,42.0801969213397,42.3391224721319,40382.3414414264,0.0,1.0
2022-10-03,45.35,45.63,44.26,44.43,24164,43.489902697875,43.7584180838818,42.4446106594917,42.6076378581386,25197.5132621657,0.0,1.0
2022-10-04,47.19,47.19,46.2,46.2,80452,45.2544323773478,45.2544323773478,44.3050386911097,44.3050386911097,83892.9952395196,0.0,1.0
2022-10-05,47.02,47.221,46.29,46.61,15359,45.0914051787009,45.2841608665128,44.3913472080405,44.6982219349053,16015.9164953485,0.0,1.0
2022-10-06,46.61,47.015,46.45,46.8,67106,44.6982219349053,45.0866102610936,44.5447845714729,44.8804288039813,69976.1763354945,0.0,1.0
2022-10-07,45.65,46.19,45.435,46.19,19665,43.7775977543108,44.2954488558952,43.5714162971985,44.2954488558952,20506.087497951,0.0,1.0
2022-10-10,45.53,45.9613,45.282,45.8,22663,43.6625197317365,44.076129324539,43.4246918184162,43.9214452825287,23632.3143130467,0.0,1.0
2022-10-11,45.49,46.08,45.085,45.24,31540,43.6241603908784,44.1899606685354,43.2357720646901,43.3844145105152,32888.9905764238,0.0,1.0
2022-10-12,45.28,45.58,45.09,45.58,43631,43.4227738513733,43.7104689078091,43.2405669822974,43.7104689078091,45497.1321445767,0.0,1.0
2022-10-13,46.3316,46.55,44.0,44.42,22793,44.4312409225329,44.6406829236181,42.195274943914,42.5980480229241,23767.8745151689,0.0,1.0
2022-10-14,45.29,46.8699,45.2427,46.66,18909,43.4323636865879,44.9474617521308,43.3870037660232,44.7461711109779,19717.7527840709,0.0,1.0
2022-10-17,46.36,46.5,46.13,46.13,29871,44.4584760545421,44.5927337475455,44.2379098446081,44.2379098446081,31148.6061353315,0.0,1.0
2022-10-18,47.03,47.4899,46.715,47.28,38111,45.1009950139154,45.5420315354314,44.7989152046578,45.3407408942785,39741.0374083097,0.0,1.0
2022-10-19,46.25,46.8493,45.904,46.71,28132,44.3529878671824,44.9277066915889,44.0211795687598,44.7941202870506,29335.2277392503,0.0,1.0
2022-10-20,45.5908,46.8075,45.47,46.29,19191,43.7208259298408,44.8876211803922,43.6049807204493,44.3913472080405,20011.8141455976,0.0,1.0
2022-10-21,46.46,46.504,45.43,45.58,14540,44.5543744066874,44.5965696816313,43.5666213795912,43.7104689078091,15161.8872219785,0.0,1.0
2022-10-24,46.81,46.9344,46.4075,46.48,15553,44.8900186391958,45.0093161892645,44.5040277718111,44.5735540771165,16218.2140277463,0.0,1.0
2022-10-25,47.86,47.94,46.78,46.78,50190,45.896951336721,45.9736700184372,44.8612491335522,44.8612491335522,52336.6657270359,0.0,1.0
2022-10-26,48.02,48.66,47.96,47.98,22471,46.0503887001535,46.6641381538831,45.9928496888663,46.0120293592953,23432.10232222,0.0,1.0
2022-10-27,48.14,48.7553,48.14,48.46,16028,46.1654667227278,46.7555292834775,46.1654667227278,46.4723414495926,16713.5301508852,0.0,1.0
2022-10-28,48.91,48.91,47.985,48.15,11826,46.9038840342463,46.9038840342463,46.0168242769026,46.1750565579423,12331.8073099806,0.0,1.0
2022-10-31,48.87,49.06,48.7,48.7,28271,46.8655246933882,47.0477315624642,46.7024974947412,46.7024974947412,29480.1728784425,0.0,1.0
2022-11-01,49.11,49.4,48.85,49.4,23242,47.0956807385368,47.373785959758,46.8463450229591,47.373785959758,24236.0785978834,0.0,1.0
2022-11-02,47.72,49.21,47.71,48.88,34513,45.7626936437177,47.191579090682,45.7531038085031,46.8751145286027,35989.1481218806,0.0,1.0
2022-11-03,47.45,47.7338,46.7431,47.24,35999,45.5037680929255,45.7759276163137,44.8258626416106,45.3023815534204,37538.7055092162,0.0,1.0
2022-11-04,48.2599,48.58,47.59,48.21,25625,46.2804488469499,46.5874194721669,45.6380257859288,46.2325955692294,26721.0013798624,0.0,1.0
2022-11-07,48.77,48.8005,48.2,48.58,26649,46.7696263412429,46.7988753386472,46.2230057340149,46.5874194721669,27788.7986642713,0.0,1.0
2022-11-08,48.86,49.36,48.5537,48.87,23433,46.8559348581736,47.3354266188999,46.5621982055527,46.8655246933882,24435.2478179245,0.0,1.0
2022-11-09,47.8,48.685,47.77,48.54,17653,45.8394123254339,46.6881127419194,45.8106428197903,46.5490601313088,18408.0326774131,0.0,1.0
2022-11-10,50.5,50.52,49.47,49.47,14966,48.4286678333559,48.4478475037849,47.4409148062597,47.4409148062597,15606.1075766252,0.0,1.0
2022-11-11,50.98,51.27,50.7901,50.8699,32961,48.8889799236531,49.1670851448744,48.7068689529293,48.7833958379412,34370.7678626983,0.0,1.0
2022-11-14,50.53,51.224,50.47,50.72,40477,48.4574373389995,49.1229719028875,48.3998983277123,48.6396442080754,42208.2330869342,0.0,1.0
2022-11-15,51.12,51.65,50.8747,51.28,24071,49.0232376166565,49.5314988830264,48.7879989588442,49.1766749800889,25100.535579109,0.0,1.0
2022-11-16,50.34,50.91,50.165,50.91,47303,48.2752304699235,48.8218510771514,48.1074083536693,48.8218510771514,49326.1864691368,0.0,1.0
2022-11-17,50.03,50.1,49.405,49.61,146635,47.9779455782732,48.0450744247748,47.3785808773653,47.5751724992631,152906.694139946,0.0,1.0
2022-11-18,50.33,50.54,50.0511,50.5,64468,48.2656406347089,48.467027174214,47.9981801305758,48.4286678333559,67225.3470031988,0.0,1.0
2022-11-21,50.32,50.41,50.01,50.21,28191,48.2560507994944,48.3423593164251,47.9587659078441,48.1505626121346,29396.7512155981,0.0,1.0
2022-11-22,51.26,51.33,50.61,50.61,44821,49.1574953096598,49.2246241561615,48.5341560207157,48.5341560207157,46738.0293793878,0.0,1.0
2022-11-23,51.3,51.45,51.1217,51.25,15163,49.195854650518,49.3397021787358,49.024867888643,49.1479054744453,15811.5334213796,0.0,1.0
2022-11-25,51.5246,51.6603,51.33,51.33,5614,49.4112423494362,49.5413764132973,49.2246241561615,49.2246241561615,5854.11519010917,0.0,1.0
2022-11-28,50.65,51.22,50.5594,51.15,24445,48.5725153615738,49.1191359688017,48.4856314545302,49.0520071223001,25490.5318529068,0.0,1.0
2022-11-29,50.87,51.11,50.73,50.73,37064,48.7834917362933,49.013647781442,48.64923404329,48.64923404329,38649.256395833,0.0,1.0
2022-11-30,52.03,52.03,50.4043,51.06,41397,49.8959126211783,49.8959126211783,48.3368931103529,48.9656986053693,43167.5822096454,0.0,1.0
2022-12-01,51.83,52.32,51.6791,52.31,39632,49.7041159168878,50.1740178423996,49.5594053035006,50.1644280071851,41327.0917731398,0.0,1.0
2022-12-02,51.92,52.0902,51.14,51.14,24716,49.7904244338186,49.9536434291698,49.0424172870855,49.0424172870855,25773.1227357923,0.0,1.0
2022-12-05,50.61,51.16,50.4081,51.16,38973,48.5341560207157,49.0615969575146,48.3405372477344,49.0615969575146,40639.9058254586,0.0,1.0
2022-12-06,50.04,50.5063,49.706,50.48,22644,47.9875354134877,48.434709429541,47.6672349173225,48.4094881629268,23612.5016681211,0.0,1.0
2022-12-07,50.04,50.4,49.94,49.94,29465,47.9875354134877,48.3327694812106,47.8916370613424,47.8916370613424,30725.2411963959,0.0,1.0
2022-12-08,50.16,50.61,50.04,50.38,36753,48.102613436062,48.5341560207157,47.9875354134877,48.3135898107816,38324.9546815252,0.0,1.0
2022-12-09,49.73,50.2061,49.73,49.91,30340,47.6902505218374,48.146822576401,47.6902505218374,47.8628675556988,31637.6656337571,0.0,1.0
2022-12-12,50.37,50.37,49.66,49.79,18866,48.303999975567,48.303999975567,47.6231216753357,47.7477895331245,19672.9136402921,0.0,1.0
2022-12-13,50.51,51.79,50.28,51.79,31920,48.4382576685704,49.6657565760297,48.2176914586363,49.6657565760297,33285.2434749349,0.0,1.0
2022-12-14,50.18,50.85,50.078,50.45,30247,48.121793106491,48.7643120658643,48.0239767873029,48.3807186572833,31540.6879507004,0.0,1.0
2022-12-15,49.16,49.57,49.0149,49.57,25087,47.1436299146094,47.536813158405,47.0044814056466,47.536813158405,26159.9906972335,0.0,1.0
2022-12-16,48.59,48.9,48.295,48.56,34423,46.5970093073814,46.8942941990317,46.3141091685529,46.5682398017379,35895.2987511806,0.0,1.0
2022-12-19,47.95,48.775,47.8086,48.58,42513,45.9832598536518,46.7744212588502,45.8476595837184,46.5874194721669,44331.3144063254,0.0,1.0
2022-12-20,48.2122,48.39,47.81,47.91,37897,46.2347053329766,46.4052126030909,45.8490021606484,45.9449005127937,39517.8844602008,0.0,1.0
2022-12-21,49.11,49.165,48.6301,48.65,23245,47.0956807385368,47.1484248322167,46.6354645465917,46.6545483186686,24239.20691024,0.0,1.0
2022-12-22,48.37,48.74,47.62,48.74,24323,46.3860329326619,46.7408568355993,45.6667952915724,46.7408568355993,25363.313817069,0.0,1.0
2022-12-23,48.63,48.75,48.17,48.17,25999,46.8620244035348,46.9776617247033,46.4187480057223,46.4187480057223,26979.8709315817,0.23635,1.0
2022-12-27,48.7501,48.94,48.53,48.79,16516,46.9777580891377,47.1607541498868,46.7656599692278,47.0162074984262,17139.1033618986,0.0,1.0
2022-12-28,47.66,48.85,47.66,48.76,54758,45.9272893907561,47.0740261590104,45.9272893907561,46.9872981681341,56823.8690900246,0.0,1.0
2022-12-29,48.74,48.8914,48.0416,48.1,33796,46.9680252812726,47.1139210348136,46.295016072072,46.3512929017073,35071.0303474647,0.0,1.0
2022-12-30,48.62,48.7325,48.26,48.35,53099,46.8523879601041,46.9607979486996,46.5054759965986,46.592203987475,55102.2795721395,0.0,1.0
2023-01-03,48.41,49.26,48.03,49.04,90476,46.6500226480593,47.4691203396695,46.2838377976923,47.2571185841939,93889.4112237309,0.0,1.0
2023-01-04,49.22,49.4199,48.57,48.57,69658,47.4305745659466,47.6232070701265,46.8042057429506,46.8042057429506,72286.0052060509,0.0,1.0
2023-01-05,48.79,48.92,48.255,48.83,54516,47.0162074984262,47.1414812630254,46.5006577748833,47.054753272149,56572.7390940461,0.0,1.0
2023-01-06,50.09,50.2097,49.2101,49.28,88498,48.2689451444183,48.3842933722838,47.4210344869502,47.4883932265309,91836.786711147,0.0,1.0
2023-01-09,50.21,50.78,50.16,50.38,33618,48.3845824655868,48.9338597411371,48.3364002484332,48.5484020039088,34886.3148958772,0.0,1.0
2023-01-10,50.62,50.69,49.8593,50.15,26248,48.7796766462458,48.8471317502608,48.0466323944718,48.3267638050025,27238.2650183528,0.0,1.0
2023-01-11,51.38,51.4199,50.995,50.995,11786,49.5120463469797,49.5504957562682,49.1410432748974,49.1410432748974,12230.6534405024,0.0,1.0
2023-01-12,51.98,52.0929,51.29,51.66,29497,50.0902329528221,50.1990283991548,49.4253183561033,49.7818667630395,30609.8408734515,0.0,1.0
2023-01-13,52.23,52.2399,51.48,51.48,16274,50.3311440385899,50.3406841175863,49.6084107812867,49.6084107812867,16887.9733659202,0.0,1.0
2023-01-17,52.05,52.33,51.99,52.09,24777,50.1576880568371,50.4275084728969,50.0998693962529,50.1962338305599,25711.7682246163,0.0,1.0
2023-01-18,51.36,52.625,51.36,52.21,38968,49.4927734601182,50.7117835541028,49.4927734601182,50.3118711517284,40438.1557160612,0.0,1.0
2023-01-19,50.89,51.0999,50.48,51.01,20418,49.0398606188749,49.2421295664855,48.6447664382159,49.1554979400434,21188.3151152365,0.0,1.0
2023-01-20,51.98,51.98,50.84,51.15,31225,50.0902329528221,50.0902329528221,48.9916784017214,49.2904081480734,32403.0335720081,0.0,1.0
2023-01-23,52.68,52.76,51.9505,52.0,24071,50.7647839929717,50.8418755404174,50.0618054447016,50.1095058396836,24979.1327818032,0.0,1.0
2023-01-24,52.4,52.639,52.1866,52.47,25227,50.4949635769119,50.7252745749058,50.2893218741006,50.5624186809269,26178.7454898654,0.0,1.0
2023-01-25,52.56,52.59,51.72,51.92,14674,50.6491466718032,50.6780560020954,49.8396854236237,50.0324142922379,15227.6097561456,0.0,1.0
2023-01-26,53.16,53.16,52.46,52.92,39427,51.2273332776457,51.2273332776457,50.5527822374962,50.9960586353087,40914.4725266153,0.0,1.0
2023-01-27,53.361,53.57,53.0095,53.0095,17162,51.421025790603,51.6224274583048,51.0823048040136,51.0823048040136,17809.4751693451,0.0,1.0
2023-01-30,52.64,53.325,52.64,52.92,172210,50.7262382192489,51.3863345942524,50.7262382192489,50.9960586353087,178707.010774556,0.0,1.0
2023-01-31,54.06,54.06,52.74,52.74,23123,52.0946131864095,52.0946131864095,50.822602653556,50.822602653556,23995.3673430118,0.0,1.0
2023-02-01,54.945,55.2736,53.63,53.75,36762,52.9474384300272,53.2640919611603,51.680246118889,51.7958834400575,38148.9293890844,0.0,1.0
2023-02-02,55.78,56.1101,55.19,55.19,45390,53.7520814564913,54.070180454139,53.1835312940795,53.1835312940795,47102.4401547941,0.0,1.0
2023-02-03,55.42,56.0,55.12,55.12,147291,53.4051694929858,53.9640832119669,53.1160761900646,53.1160761900646,152847.885279572,0.0,1.0
2023-02-06,54.6,54.93,54.3299,54.93,72760,52.6149811316677,52.9329837648811,52.3547007946043,52.9329837648811,75505.0351545015,0.0,1.0
2023-02-07,55.1,55.2,54.15,54.41,76749,53.0968033032032,53.1931677375103,52.1813411772859,52.4318887064843,79644.5291791207,0.0,1.0
2023-02-08,54.32,54.835,54.13,54.69,18270,52.3451607156079,52.8414375522894,52.1620682904245,52.7017091225441,18959.2769691141,0.0,1.0
2023-02-09,53.69,54.81,53.6025,54.68,90451,51.7380647794733,52.8173464437126,51.6537458994546,52.6920726791134,93863.4680423282,0.0,1.0
2023-02-10,53.78,53.84,53.41,53.41,468033,51.8247927703497,51.8826114309339,51.4682443634134,51.4682443634134,485690.600858531,0.0,1.0
2023-02-13,54.4,54.44,53.5991,53.5991,19464,52.4222522630536,52.4607980367764,51.6504695086881,51.6504695086881,20198.3233129084,0.0,1.0
2023-02-14,54.53,54.68,53.93,54.11,24680,52.5475260276528,52.6920726791134,51.9693394218103,52.142795403563,25611.1086807737,0.0,1.0
2023-02-15,55.01,55.01,54.11,54.17,16392,53.0100753123268,53.0100753123268,52.142795403563,52.2006140641473,17010.4251821411,0.0,1.0
2023-02-16,54.48,55.0713,54.19,54.28,18630,52.4993438104992,53.069146710557,52.2198869510087,52.3066149418851,19332.8587813134,0.0,1.0
2023-02-17,54.265,54.32,53.9,54.28,27552,52.292160276739,52.3451607156079,51.9404300915182,52.3066149418851,28591.4613603192,0.0,1.0
2023-02-21,52.69,53.76,52.6071,53.68,68623,50.7744204364024,51.8055198834882,50.6945343203619,51.7284283360426,71211.9574959779,0.0,1.0
2023-02-22,52.79,53.2099,52.6279,52.72,64078,50.8707848707095,51.275419130365,50.7145781226977,50.8033297666946,66495.4871169618,0.0,1.0
2023-02-23,53.05,53.325,52.56,53.18,50812,51.1213323999079,51.3863345942524,50.6491466718032,51.2466061645072,52728.9973374179,0.0,1.0
2023-02-24,52.77,52.89,52.19,52.33,12445,50.8515119838481,50.9671493050166,50.292598264867,50.4275084728969,12914.5157022783,0.0,1.0
2023-02-27,53.01,53.5228,52.8601,53.31,12219,51.0827866261851,51.5769434453118,50.9383363391588,51.3718799291064,12679.9893423976,0.0,1.0
2023-02-28,52.9,53.34,52.86,52.93,13097,50.9767857484473,51.4007892593985,50.9382399747245,51.0056950787394,13591.1138732615,0.0,1.0
2023-03-01,53.1,53.29,52.75,52.75,105668,51.1695146170615,51.3526070422449,50.8322390969867,50.8322390969867,109654.563698541,0.0,1.0
2023-03-02,53.35,53.41,52.52,52.62,15585,51.4104257028292,51.4682443634134,50.6106008980804,50.7069653323875,16172.979286461,0.0,1.0
2023-03-03,53.96,54.09,53.31,53.47,10546,51.9982487521024,52.1235225167016,51.3718799291064,51.5260630239977,10943.871642927,0.0,1.0
2023-03-06,53.2321,54.005,53.16,53.97,56349,51.2968120347811,52.0416127475406,51.2273332776457,52.0078851955331,58474.8931544943,0.0,1.0
2023-03-07,52.57,53.3,52.5205,53.14,55878,50.6587831152339,51.3622434856757,50.6110827202519,51.2080603907843,57986.1236168668,0.0,1.0
2023-03-08,52.6,52.8548,52.2,52.55,16283,50.6876924455261,50.9332290241405,50.3022347082977,50.6395102283725,16897.3129112252,0.0,1.0
2023-03-09,51.03,52.71,51.03,52.62,14358,49.1747708269049,50.7936933232639,49.1747708269049,50.7069653323875,14899.6879432151,0.0,1.0
2023-03-10,49.39,50.7178,49.0061,50.69,18476,47.5943941042687,48.8739210629981,47.2244510409638,48.8471317502608,19173.0487838726,0.0,1.0
2023-03-13,47.79,48.6155,47.455,48.05,116371,46.0525631553553,46.8480515605603,45.7297423004266,46.3031106845538,120761.358520677,0.0,1.0
2023-03-14,48.61,49.46,48.11,49.31,26176,46.8427515166734,47.6618492082836,46.360929345138,47.517302556823,27163.548655913,0.0,1.0
2023-03-15,47.58,47.58,46.67,47.46,14604,45.8501978433105,45.8501978433105,44.973281491116,45.734560522142,15154.9688482179,0.0,1.0
2023-03-16,48.2591,48.42,47.08,47.08,41596,46.5046087166899,46.65965909149,45.368375671775,45.368375671775,43165.302945116,0.0,1.0
2023-03-17,47.09,47.92,46.9475,47.92,21599,45.3780121152058,46.1778369199546,45.2406927963182,46.1778369199546,22413.8710047014,0.0,1.0
2023-03-20,47.8,48.325,47.47,47.47,26551,46.062199598786,46.5681128788982,45.7441969655727,45.7441969655727,27552.6963769539,0.0,1.0
2023-03-21,48.9287,49.0031,48.69,48.88,18144,47.1498649688101,47.2215601079346,46.9198430641191,47.1029354893026,18828.5233348443,0.0,1.0
2023-03-22,47.67,49.1,47.64,48.85,30838,45.9369258341868,47.3149372447781,45.9080165038947,47.0740261590104,32001.4331238938,0.0,1.0
2023-03-23,47.364,48.4401,46.98,47.98,38096,45.6420506652072,46.6790283427857,45.272011237468,46.2356555805388,39533.2575487339,0.0,1.0
2023-03-24,47.65,47.65,46.63,46.84,161317,45.9176529473254,45.9176529473254,44.9347357173932,45.137101029438,167403.047773759,0.0,1.0
2023-03-27,47.96,48.24,47.61,47.96,81376,46.3368382365612,46.6073618959907,45.9986836622744,46.3368382365612,84226.5702306934,0.125,1.0
2023-03-28,48.17,48.28,47.85,47.86,95930,46.5397309811333,46.646008133052,46.2305610846425,46.2402226439079,99290.3912975621,0.0,1.0
2023-03-29,48.77,48.8,48.4,48.6,92699,47.1194245370536,47.1484092148496,46.7619468442361,46.9551780295429,95946.2106003618,0.0,1.0
2023-03-30,48.8073,49.28,48.71,49.2,19191,47.1554621531133,47.6121640595859,47.0614551814616,47.5348715854632,19863.2534076047,0.0,1.0
2023-03-31,49.74,49.8,49.2,49.2,30885,48.0565957857914,48.1145651413834,47.5348715854632,47.5348715854632,31966.8897657167,0.0,1.0
2023-04-03,49.8,50.05,49.41,49.88,94049,48.1145651413834,48.3561041230169,47.7377643300352,48.1918576155061,97343.5005852645,0.0,1.0
2023-04-04,48.81,49.82,48.51,49.82,35126,47.158070774115,48.1338882599141,46.8682239961548,48.1338882599141,36356.4503775478,0.0,1.0
2023-04-05,48.47,48.64,48.1083,48.64,20813,46.8295777590935,46.9938242666042,46.4801191604662,46.9938242666042,21542.0714487247,0.0,1.0
2023-04-06,48.3142,48.5668,48.1034,48.37,20253,46.6790506657395,46.9231016527819,46.4753849964262,46.7329621664401,20962.4548623947,0.0,1.0
2023-04-10,49.02,49.02,48.08,48.08,29348,47.3609635186871,47.3609635186871,46.4527769477453,46.4527769477453,30376.0492421646,0.0,1.0
2023-04-11,49.56,49.87,49.2127,49.23,64520,47.8826877190153,48.1821960562408,47.5471417657301,47.5638562632592,66780.110982161,0.0,1.0
2023-04-12,49.2,49.94,49.14,49.94,26894,47.5348715854632,48.2498269710982,47.4769022298711,48.2498269710982,27836.0865584971,0.0,1.0
2023-04-13,49.66,49.76,49.23,49.48,30972,47.9793033116687,48.0759189043221,47.5638562632592,47.8053952448926,32056.9373425215,0.0,1.0
2023-04-14,49.4555,50.0599,49.1314,49.7,30872,47.7817244246925,48.3656690666896,47.4685932889029,48.0179495487301,31953.4343806769,0.0,1.0
2023-04-17,49.76,49.79,49.41,49.54,18588,48.0759189043221,48.1049035821181,47.7377643300352,47.8633646004846,19239.1305476815,0.0,1.0
2023-04-18,49.701,50.08,49.55,49.93,18508,48.0189157046566,48.3850888008129,47.87302615975,48.2401654118328,19156.3281782058,0.0,1.0
2023-04-19,49.81,49.9366,49.4363,49.54,30477,48.1242267006488,48.246542040948,47.7631742309031,47.8633646004846,31544.5976813906,0.0,1.0
2023-04-20,49.49,49.77,49.365,49.3961,11189,47.815056804158,48.0855804635874,47.6942873133412,47.7243347626564,11580.9464007966,0.0,1.0
2023-04-21,49.41,49.5999,49.1399,49.5999,66651,47.7377643300352,47.921237340484,47.4768056142785,47.921237340484,68985.7590990703,0.0,1.0
2023-04-24,49.4772,49.6679,49.17,49.3,15663,47.8026900082983,47.9869359434883,47.5058869076671,47.6314871781165,16211.6689137258,0.0,1.0
2023-04-25,48.3506,49.05,48.34,49.05,38662,46.7142187414653,47.3899481964831,46.7039774886441,47.3899481964831,40016.3151083743,0.0,1.0
2023-04-26,47.79,48.36,47.71,48.23,73199,46.1725917290505,46.7233006071748,46.0952992549278,46.5977003367254,75763.1330406572,0.0,1.0
2023-04-27,48.67,48.7116,47.781,47.9558,17057,47.0228089444002,47.063001030944,46.1638963257117,46.3327803816698,17654.5002018401,0.0,1.0
2023-04-28,49.3,49.404,48.67,48.67,9108,47.6314871781165,47.7319673944761,47.0228089444002,47.0228089444002,9427.04976480971,0.0,1.0
2023-05-01,49.19,49.66,49.1,49.26,20310,47.5252100261978,47.9793033116687,47.4382559928098,47.5928409410552,21021.4515506462,0.0,1.0
2023-05-02,48.3357,48.98,47.59,48.98,15093,46.69982301816,47.3223172816257,45.9793605437437,47.3223172816257,15621.7020312113,0.0,1.0
2023-05-03,48.18,48.97,48.15,48.36,13838,46.5493925403987,47.3126557223604,46.5204078626027,46.7233006071748,14322.7398600611,0.0,1.0
2023-05-04,47.28,47.94,47.1409,47.94,19768,45.6798522065182,46.3175151180306,45.5454599171374,46.3175151180306,20460.4654974482,0.0,1.0
2023-05-05,48.65,48.7119,48.18,48.18,17876,47.0034858258696,47.063290877722,46.5493925403987,46.5493925403987,18502.1894593476,0.0,1.0
2023-05-08,48.57,48.865,48.4076,48.865,15205,46.9261933517469,47.2112093500743,46.7692896292778,47.2112093500743,15737.6253484773,0.0,1.0
2023-05-09,48.38,48.5332,48.2166,48.32,13176,46.7426237257054,46.8906388136504,46.5847538473098,46.6846543701134,13637.5502526496,0.0,1.0
2023-05-10,48.354,48.95,47.92,48.95,20805,46.7175036716156,47.2933326038297,46.2981919994999,47.2933326038297,21533.7912117771,0.0,1.0
2023-05-11,47.9701,48.15,47.7977,48.05,20072,46.3465964114192,46.5204078626027,46.1800311296848,46.4237922699493,20775.1145014559,0.0,1.0
2023-05-12,47.9848,48.3183,47.6631,48.3183,17663,46.3607989035393,46.6830119050383,46.0499865419733,46.6830119050383,18281.7281506185,0.0,1.0
2023-05-15,48.62,48.71,48.09,48.2079,30812,46.9745011480735,47.0614551814616,46.4624385070106,46.576348290749,31891.3326035702,0.0,1.0
2023-05-16,47.83,48.33,47.83,48.33,40528,46.2112379661118,46.6943159293787,46.2112379661118,46.6943159293787,41947.6803763953,0.0,1.0
2023-05-17,48.86,48.98,48.14,48.24,20597,47.2063785704417,47.3223172816257,46.5107463033373,46.6073618959907,21318.5050511402,0.0,1.0
2023-05-18,49.4,49.43,48.6744,48.78,22523,47.7281027707699,47.7570874485659,47.027060030477,47.129086096319,23311.972096268,0.0,1.0
2023-05-19,48.79,49.58,48.68,49.58,40745,47.1387476555843,47.902010837546,47.0324705036656,47.902010837546,42172.2818035981,0.0,1.0
2023-05-22,49.22,49.36,48.95,48.95,13670,47.5541947039938,47.6894565337086,47.2933326038297,47.2933326038297,14148.8548841621,0.0,1.0
2023-05-23,48.75,49.4544,48.74,49.01,27010,47.1001014185229,47.7806616531733,47.0904398592576,47.3513019594217,27956.149994237,0.0,1.0
2023-05-24,48.26,48.58,48.12,48.58,25939,46.6266850145214,46.9358549110122,46.4914231848066,46.9358549110122,26847.6332728809,0.0,1.0
2023-05-25,48.24,48.4251,47.93,48.27,46923,46.6073618959907,46.7861973579921,46.3078535587652,46.6363465737867,48566.6947863599,0.0,1.0
2023-05-26,48.72,48.7885,48.2883,48.41,15848,47.0711167407269,47.1372984216945,46.6540272272423,46.7716084035014,16403.1493931384,0.0,1.0
2023-05-30,48.69,48.94,48.395,48.86,41401,47.0421320629309,47.2836710445644,46.7571160646034,47.2063785704417,42851.2612332989,0.0,1.0
2023-05-31,47.72,48.33,47.4714,48.33,17823,46.1049608141931,46.6943159293787,45.8647744508568,46.6943159293787,18447.33288957,0.0,1.0
2023-06-01,48.23,48.34,47.655,47.88,18194,46.5977003367254,46.7039774886441,46.0421606789684,46.2595457624385,18831.3288780136,0.0,1.0
2023-06-02,49.94,50.027,48.76,48.76,20543,48.2498269710982,48.3338825367066,47.1097629777883,47.1097629777883,21262.6134517441,0.0,1.0
2023-06-05,49.4,49.97,49.13,49.97,27800,47.7281027707699,48.2788116488942,47.4672406706058,48.2788116488942,28773.8233928096,0.0,1.0
2023-06-06,50.69,50.82,49.35,49.35,26270,48.9744439159985,49.1000441864479,47.6797949744432,47.6797949744432,27190.2280765866,0.0,1.0
2023-06-07,51.69,51.76,50.96,50.96,19916,49.9405998425323,50.0082307573897,49.2353060161626,49.2353060161626,20613.6498809783,0.0,1.0
2023-06-08,51.47,51.76,51.16,51.76,79694,49.7280455386949,50.0082307573897,49.4285372014694,50.0082307573897,82485.6504124665,0.0,1.0
2023-06-09,51.12,51.5514,51.0731,51.48,17687,49.3898909644081,49.8066906311147,49.3445782514536,49.7377070979602,18306.5688614613,0.0,1.0
2023-06-12,51.34,51.43,51.03,51.21,13256,49.6024452682455,49.6893993016335,49.30293693102,49.4768449977961,13720.3526221253,0.0,1.0
2023-06-13,51.97,52.17,51.63,51.63,25010,50.2111235019618,50.4043546872686,49.8826304869403,49.8826304869403,25886.0907573442,0.0,1.0
2023-06-14,51.51,52.3263,51.4305,52.19,11646,49.7666917757562,50.5553648585858,49.6898823795968,50.4236778057992,12053.9549364266,0.0,1.0
2023-06-15,52.24,52.24,51.44,51.44,19831,50.4719856021259,50.4719856021259,49.6990608608989,49.6990608608989,20525.6723634103,0.0,1.0
2023-06-16,51.81,52.29,51.67,52.29,12133,50.0565385537164,50.5202933984526,49.9212767240017,50.5202933984526,12558.01436061,0.0,1.0
2023-06-20,51.58,51.71,51.37,51.64,22879,49.8343226906136,49.959922961063,49.6314299460415,49.8922920462056,23680.4426404349,0.0,1.0
2023-06-21,51.55,51.84,51.37,51.4,15195,49.8053380128176,50.0855232315124,49.6314299460415,49.6604146238375,15727.2750522929,0.0,1.0
2023-06-22,51.2,51.4,51.01,51.4,105240,49.4671834385308,49.6604146238375,49.2836138124893,49.6604146238375,108926.517045298,0.0,1.0
2023-06-23,50.64,51.03,50.59,50.66,21198,48.9261361196718,49.30293693102,48.8778283233451,48.9454592382025,21940.5578518266,0.0,1.0
2023-06-26,50.91,51.27,50.56,50.56,35155,49.3705678458774,49.7196820557481,49.0311512529476,49.0311512529476,36251.1740919635,0.19,1.0
2023-06-27,51.88,52.01,50.9368,51.03,18476,50.31123668914,50.4373057093711,49.3965574592789,49.4869392491676,19052.103328776,0.0,1.0
2023-06-28,52.05,52.11,51.5711,51.88,46475,50.4760961771345,50.5342818787796,50.0116773018371,50.31123668914,47924.1449558813,0.0,1.0
2023-06-29,52.69,52.714,52.12,52.12,26810,51.096743661349,51.1200179420071,50.5439794957205,50.5439794957205,27645.9672139253,0.0,1.0
2023-06-30,52.94,53.2199,52.81,53.09,64824,51.3391840848703,51.6106203830448,51.2131150646393,51.4846483389831,66845.2882758483,0.0,1.0
2023-07-03,53.2,53.38,52.92,52.92,15482,51.5913221253325,51.7658792302678,51.3197888509886,51.3197888509886,15964.7469006338,0.0,1.0
2023-07-05,52.58,52.88,52.58,52.88,20860,50.9900698749997,51.2809983832252,50.9900698749997,51.2809983832252,21510.4392421664,0.0,1.0
2023-07-06,51.92,52.0316,51.395,52.03,16180,50.3500271569034,50.4582525619633,49.8409022675087,50.4567009432528,16684.5113584973,0.0,1.0
2023-07-07,52.49,52.9899,51.81,51.93,11092,50.902791322532,51.3875751934052,50.2433533705541,50.3597247738443,11437.8615567646,0.0,1.0
2023-07-10,53.25,53.27,52.45,52.45,65901,51.6398102100367,51.6592054439184,50.8640008547686,50.8640008547686,67955.8703977953,0.0,1.0
2023-07-11,53.89,53.99,53.42,53.42,44792,52.2604576942513,52.3574338636598,51.8046696980312,51.8046696980312,46188.6670438695,0.0,1.0
2023-07-12,54.42,54.65,54.3082,54.62,45994,52.7744313921164,52.997476581756,52.6660120347177,52.9683837309335,47428.146812282,0.0,1.0
2023-07-13,54.69,54.7499,54.3822,54.64,43865,53.0362670495194,53.0943557749951,52.73777440008,52.9877789648152,45232.7620976812,0.0,1.0
2023-07-14,54.09,54.7,53.8,54.7,33305,52.4544100330683,53.0459646664603,52.1731791417836,53.0459646664603,34343.4889242738,0.0,1.0
2023-07-17,54.31,54.5377,53.935,54.05,32516,52.6677576057671,52.8885723435102,52.3040969704851,52.4156195653049,33529.8869797834,0.0,1.0
2023-07-18,55.11,55.15,54.43,54.43,32320,53.4435669610352,53.4823574287986,52.7841290090573,52.7841290090573,33327.7754701255,0.0,1.0
2023-07-19,55.3,55.39,55.0292,55.2,20822,53.6278216829114,53.7151002353791,53.3652102161531,53.5308455135029,21471.2543576409,0.0,1.0
2023-07-20,54.83,55.41,54.58,55.41,18555,53.1720336866913,53.7344954692608,52.92959326317,53.7344954692608,19133.5666413422,0.0,1.0
2023-07-21,54.58,55.18,54.54,55.18,18099,52.92959326317,53.5114502796212,52.8908027954066,53.5114502796212,18663.348027036,0.0,1.0
2023-07-24,54.78,54.9948,54.55,54.55,30970,53.1235456019871,53.3318504138766,52.9005004123475,52.9005004123475,31935.6808882979,0.0,1.0
2023-07-25,54.9,55.2646,54.77,54.78,32012,53.2399170052773,53.5934921189408,53.1138479850462,53.1235456019871,33010.1716692345,0.0,1.0
2023-07-26,55.12,55.34,54.82,54.82,41208,53.4532645779761,53.6666121506748,53.1623360697505,53.1623360697505,42492.91372441,0.0,1.0
2023-07-27,54.61,55.49,54.49,55.49,34187,52.9586861139926,53.8120764047876,52.8423147107024,53.8120764047876,35252.9907177346,0.0,1.0
2023-07-28,55.13,55.19,54.8401,55.05,28015,53.4629621949169,53.521147896562,53.1818282798016,53.3853812593901,28888.5405258529,0.0,1.0
2023-07-31,55.4635,55.54,55.1901,55.43,58344,53.7863777198943,53.8605644894918,53.5212448727314,53.7538907031425,60163.2342830756,0.0,1.0
2023-08-01,55.45,55.4855,54.99,55.17,145613,53.7732859370242,53.8077124771642,53.327195557745,53.5017526626803,150153.383958273,0.0,1.0
2023-08-02,54.77,55.025,54.59,54.94,20146,53.1138479850462,53.361137217038,52.9392908801109,53.2787074730407,20774.1758855554,0.0,1.0
2023-08-03,54.61,54.8347,54.263,54.53,18017,52.9586861139926,53.1765915666535,52.622178806145,52.8811051784658,18578.7911709546,0.0,1.0
2023-08-04,54.65,55.3242,54.636,54.76,254678,52.997476581756,53.6512899159083,52.9838999180388,53.1041503681054,262619.158452371,0.0,1.0
2023-08-07,55.07,55.1513,54.85,54.85,21789,53.4047764932718,53.4836181190009,53.1914289205731,53.1914289205731,22468.4065506982,0.0,1.0
2023-08-08,54.7,54.75,53.96,54.38,27294,53.0459646664603,53.0944527511645,52.3283410128372,52.735640924353,28145.0589010398,0.0,1.0
2023-08-09,54.37,54.76,54.3214,54.72,39621,52.7259433074122,53.1041503681054,52.6788128890796,53.065359900342,40856.4292048837,0.0,1.0
2023-08-10,54.16,54.9687,53.9015,54.64,19987,52.5222933516543,53.306539633661,52.2716099537332,52.9877789648152,20610.2180792512,0.0,1.0
2023-08-11,54.16,54.36,53.89,53.89,27031,52.5222933516543,52.7162456904713,52.2604576942513,52.2604576942513,27873.8582528763,0.0,1.0
2023-08-14,54.32,54.32,53.85,54.0,18025,52.6774552227079,52.6774552227079,52.2216672264879,52.3671314806006,18587.0406203284,0.0,1.0
2023-08-15,53.64,53.98,53.5,53.98,9694,52.01801727073,52.3477362467189,51.882250633558,52.3477362467189,9996.2702786942,0.0,1.0
2023-08-16,52.93,53.8,52.93,53.41,31409,51.3294864679295,52.1731791417836,51.3294864679295,51.7949720810904,32388.3694226848,0.0,1.0
2023-08-17,52.3413,53.33,52.33,53.18,24730,50.7585877586215,51.7173911455636,50.7476294514784,51.5719268914508,25501.110376739,0.0,1.0
2023-08-18,52.58,52.73,51.94,51.94,16197,50.9900698749997,51.1355341291124,50.3694223907851,50.3694223907851,16702.0414384165,0.0,1.0
2023-08-21,52.55,52.88,52.1464,52.65,17405,50.9609770241771,51.2809983832252,50.5695812044443,51.0579531935856,17947.7082938594,0.0,1.0
2023-08-22,52.1981,52.61,52.112,52.61,13350,50.6197178840285,51.0191627258222,50.5362214021678,51.0191627258222,13766.2686425178,0.0,1.0
2023-08-23,52.77,52.8,52.11,52.15,13690,51.1743245968758,51.2034174476984,50.5342818787796,50.573072346543,14116.8702409041,0.0,1.0
2023-08-24,52.33,52.99,52.25,52.64,15013,50.7476294514784,51.3876721695746,50.6700485159515,51.0482555766448,15481.1229310951,0.0,1.0
2023-08-25,52.24,52.59,51.7892,52.48,18789,50.6603508990107,50.9997674919405,50.2231823273171,50.8930937055911,19374.8630355256,0.0,1.0
2023-08-28,52.86,53.0183,52.41,52.41,42004,51.2616031493435,51.4151164255172,50.8252103870052,50.8252103870052,43313.7339371025,0.0,1.0
2023-08-29,53.57,53.63,52.6687,52.78,20651,51.950133952144,52.0083196537891,51.076087737265,51.1840222138167,21294.9223772761,0.0,1.0
2023-08-30,53.7,53.9098,53.5,53.5,37045,52.0762029723751,52.2796589757941,51.882250633558,51.882250633558,38200.1065065223,0.0,1.0
2023-08-31,53.87,54.08,53.7475,53.85,20737,52.2410624603696,52.4447124161275,52.1222666528441,52.2216672264879,21383.6039580443,0.0,1.0
2023-09-01,54.41,54.5619,54.23,54.28,36032,52.7647337751756,52.9120405765071,52.5901766702402,52.6386647549445,37155.5199795657,0.0,1.0
2023-09-05,53.21,54.16,53.18,54.16,17892,51.6010197422733,52.5222933516543,51.5719268914508,52.5222933516543,18449.8935244891,0.0,1.0
2023-09-06,52.97,53.43,52.63,53.14,20346,51.3682769356929,51.8143673149721,51.0385579597039,51.5331364236874,20980.4121199002,0.0,1.0
2023-09-07,52.3,52.71,52.2129,52.58,11202,50.7185366006558,51.1161388952307,50.634070357101,50.9900698749997,11551.2914856543,0.0,1.0
2023-09-08,52.36,52.54,52.2021,52.21,21418,50.7767223023009,50.9512794072362,50.6235969308049,50.6312580481881,22085.8383359885,0.0,1.0
2023-09-11,52.2555,52.81,52.2555,52.65,11472,50.675382205269,51.2131150646393,50.675382205269,51.0579531935856,11829.7104020198,0.0,1.0
2023-09-12,52.31,52.57,52.19,52.22,16897,50.7282342175967,50.9803722580588,50.6118628143064,50.640955665129,17423.8682586235,0.0,1.0
2023-09-13,51.89,52.3,51.7411,52.3,20151,50.3209343060809,50.7185366006558,50.1765367898316,50.7185366006558,20779.331791414,0.0,1.0
2023-09-14,52.75,52.78,52.35,52.4,20616,51.1549293629941,51.1840222138167,50.7670246853601,50.8155127700643,21258.8310362657,0.0,1.0
2023-09-15,52.15,52.54,51.9799,52.54,38236,50.573072346543,50.9512794072362,50.4081158823791,50.9512794072362,39428.2432820458,0.0,1.0
2023-09-18,52.02,52.2501,51.96,52.15,14518,50.447003326312,50.670145492121,50.3888176246668,50.573072346543,14970.6882510916,0.0,1.0
2023-09-19,51.84,52.3,51.7,52.07,14376,50.2724462213766,50.7185366006558,50.1366795842047,50.4954914110162,14824.2605247068,0.0,1.0
2023-09-20,51.46,52.36,51.46,52.07,19368,49.9039367776242,50.7767223023009,49.9039367776242,50.4954914110162,19971.9169339539,0.0,1.0
2023-09-21,50.68,51.12,50.63,51.11,28655,49.1475226562378,49.5742178016353,49.0990345715335,49.5645201846944,29548.4964757564,0.0,1.0
2023-09-22,50.5,50.9019,50.47,50.78,79859,48.9729655513025,49.3627127761553,48.9438727004799,49.2444988256463,82349.0971927213,0.0,1.0
2023-09-25,50.68,50.7179,50.04,50.04,11662,49.3220797611731,49.3589642683347,48.6992279251993,48.6992279251993,11983.0745755629,0.18,1.0
2023-09-26,49.88,50.56,49.88,50.27,21033,48.5435149662059,49.205295041928,48.5435149662059,48.9230653037524,21612.0740480033,0.0,1.0
2023-09-27,50.35,50.52,50.0038,50.17,27827,49.0009217832491,49.1663668021797,48.6639978682271,48.8257447043815,28593.1243538149,0.0,1.0
2023-09-28,50.85,51.0698,50.33,50.37,51619,49.4875247801037,49.7014354575209,48.981457663375,49.0203859031233,53040.1583361329,0.0,1.0
2023-09-29,50.74,51.3699,50.62,51.27,42939,49.3804721207957,49.993494576233,49.2636874015506,49.8962712974614,44121.1832618844,0.0,1.0
2023-10-02,49.96,50.7,49.7806,50.57,14198,48.6213714457026,49.3415438810473,48.4467782904312,49.2150271018651,14588.8949428779,0.0,1.0
2023-10-03,49.08,49.67,48.7501,49.67,19318,47.7649501712387,48.339141707527,47.4438895139141,48.339141707527,19849.8571986558,0.0,1.0
2023-10-04,49.17,49.24,48.585,49.09,23524,47.8525387106725,47.9206631302321,47.2832132043527,47.7746822311758,24171.6554892422,0.0,1.0
2023-10-05,48.98,49.1,48.74,48.98,27379,47.6676295718678,47.7844142911129,47.4340601333776,47.6676295718678,28132.7901564343,0.0,1.0
2023-10-06,49.41,49.7693,48.53,48.74,37758,48.0861081491627,48.4357810627023,47.2296868746987,47.4340601333776,38797.541572981,0.0,1.0
2023-10-09,49.9,49.9599,49.08,49.08,15670,48.5629790860801,48.6212741251033,47.7649501712387,47.7649501712387,16101.4215914141,0.0,1.0
2023-10-10,50.4575,50.7455,50.07,50.07,25140,49.1055414275729,49.3858247537611,48.7284241050106,48.7284241050106,25832.1467012221,0.0,1.0
2023-10-11,50.47,50.75,50.18,50.37,18325,49.1177065024942,49.3902041807328,48.8354767643186,49.0203859031233,18829.5182299083,0.0,1.0
2023-10-12,49.47,50.56,49.1901,50.56,16370,48.1445005087852,49.205295041928,47.8721001511461,49.205295041928,16820.6937748212,0.0,1.0
2023-10-13,49.17,49.7,49.08,49.65,18163,47.8525387106725,48.3683378873383,47.7649501712387,48.3196775876528,18663.0580960341,0.0,1.0
2023-10-16,49.89,50.0,49.54,49.54,25821,48.553247026143,48.660299685451,48.2126249283448,48.2126249283448,26531.8957825082,0.0,1.0
2023-10-17,50.57,50.7907,49.53,49.53,246852,49.2150271018651,49.4298136646767,48.2028928684078,48.2028928684078,253648.252883456,0.0,1.0
2023-10-18,49.4536,50.09,49.4,50.09,21499,48.1285399304884,48.7478882248848,48.0763760892256,48.7478882248848,22090.9038158144,0.0,1.0
2023-10-19,48.76,49.705,48.5629,49.34,16542,47.4535242532518,48.3732039173068,47.2617053518918,48.017983729603,16997.4292256013,0.0,1.0
2023-10-20,48.28,48.7789,48.2,48.7,18920,46.9863853762715,47.4719178465329,46.9085288967748,47.3951318936293,19440.8995858043,0.0,1.0
2023-10-23,47.81,48.29,47.74,47.8807,33693,46.5289785592282,46.9961174362086,46.4608541396686,46.5977842229835,34620.6252507667,0.0,1.0
2023-10-24,48.02,48.3,47.8747,48.14,23131,46.7333518179071,47.0058494961457,46.5919449870212,46.8501365371522,23767.8355348436,0.0,1.0
2023-10-25,47.34,47.73,47.195,47.73,28523,46.071571742185,46.4511220797315,45.9304568730972,46.4511220797315,29308.2864104597,0.0,1.0
2023-10-26,47.49,47.85,47.285,47.3,31216,46.2175526412413,46.5679067989766,46.018045412531,46.0326435024366,32075.4292531961,0.0,1.0
2023-10-27,47.01,47.57,46.884,47.57,14644,45.750413764261,46.2954091207381,45.6277898090537,46.2954091207381,15047.1740768773,0.0,1.0
2023-10-30,47.28,47.48,46.92,47.38,18055,46.0131793825625,46.2078205813043,45.6628252248272,46.1104999819334,18552.0846734512,0.0,1.0
2023-10-31,47.64,47.7739,47.32,47.38,23370,46.3635335402977,46.4938458228553,46.0521076223108,46.1104999819334,24013.4156088926,0.0,1.0
2023-11-01,48.0,48.06,47.3,47.65,89414,46.7138876980329,46.7722800576555,46.0326435024366,46.3732656002348,91875.7185816656,0.0,1.0
2023-11-02,49.22,49.25,48.46,48.46,56520,47.9011990103579,47.9303951901692,47.1615624551391,47.1615624551391,58076.0911516735,0.0,1.0
2023-11-03,50.39,50.6829,49.87,49.87,14684,49.0398500229975,49.3249020585549,48.5337829062688,48.5337829062688,15088.2753445006,0.0,1.0
2023-11-06,49.88,50.46,49.65,50.46,16479,48.5435149662059,49.1079744425571,48.3196775876528,49.1079744425571,16932.6947290946,0.0,1.0
2023-11-07,49.55,49.744,49.4,49.68,102427,48.2223569882819,48.4111589510615,48.0763760892256,48.3488737674641,105246.988471204,0.0,1.0
2023-11-08,49.2563,49.6874,49.1593,49.6,12917,47.9365263879296,48.3560754918175,47.8421254065398,48.2710172879674,13272.6268472429,0.0,1.0
2023-11-09,48.66,49.59,48.6262,49.59,22570,47.3562036538809,48.2612852280303,47.3233092912935,48.2612852280303,23191.3902564273,0.0,1.0
2023-11-10,49.29,49.38,48.6558,49.0,38503,47.9693234299176,48.0569119693514,47.3521161887073,47.687093691742,39563.0526824643,0.0,1.0
2023-11-13,49.25,49.41,49.0574,49.13,26261,47.9303951901692,48.0861081491627,47.7429557157809,47.8136104709241,26984.0097263641,0.0,1.0
2023-11-14,51.49,51.65,50.14,50.14,29837,50.1103766160774,50.2660895750709,48.7965485245702,48.7965485245702,30658.463051884,0.0,1.0
2023-11-15,51.84,52.41,51.5,51.5,19931,50.4509987138756,51.0057261302897,50.1201086760145,50.1201086760145,20479.7341249824,0.0,1.0
2023-11-16,51.0848,51.77,50.9405,51.6,19229,49.7160335474265,50.382874294316,49.5755999225343,50.2174292753854,19758.4068781941,0.0,1.0
2023-11-17,51.7166,51.75,51.395,51.4,13127,50.3309050942519,50.3634101744418,50.0179220466751,50.0227880766436,13488.408502265,0.0,1.0
2023-11-20,51.9,52.0399,51.5647,51.8,31177,50.5093910734981,50.645542592018,50.1830751038075,50.4120704741272,32035.3555172634,0.0,1.0
2023-11-21,51.52,51.7197,51.46,51.4882,13739,50.1395727958887,50.3339220328324,50.0811804362662,50.1086248452888,14117.257896901,0.0,1.0
2023-11-22,51.76,51.97,51.645,51.74,19108,50.3731422343789,50.5775154930578,50.2612235451023,50.3536781145047,19634.0755436337,0.0,1.0
2023-11-24,52.01,52.1115,51.74,51.74,6766,50.6164437328061,50.7152241411676,50.3536781145047,50.3536781145047,6952.27941847528,0.0,1.0
2023-11-27,51.86,51.99,51.59,51.59,14261,50.4704628337498,50.5969796129319,50.2076972154483,50.2076972154483,14653.6294393846,0.0,1.0
2023-11-28,51.7,52.0099,51.54,51.77,20591,50.3147498747563,50.6163464122068,50.1590369157629,50.382874294316,21157.9050407663,0.0,1.0
2023-11-29,52.02,52.53,51.99,52.08,36636,50.6261757927432,51.1225108495348,50.5969796129319,50.6845681523657,37644.6510161484,0.0,1.0
2023-11-30,52.22,52.3559,51.9101,52.12,16268,50.820816991485,50.9530756860301,50.5192204540346,50.7234963921141,16715.8855423819,0.0,1.0
2023-12-01,53.74,53.74,52.095,52.095,13936,52.3000901019227,52.3000901019227,50.6991662422714,50.6991662422714,14319.6816399455,0.0,1.0
2023-12-04,54.04,54.5699,53.42,53.42,28948,52.5920519000354,53.1077537561018,51.9886641839358,51.9886641839358,29744.9873789569,0.0,1.0
2023-12-05,53.21,53.73,53.1701,53.73,15846,51.7842909252569,52.2903580419856,51.7454600061079,52.2903580419856,16282.2671689565,0.0,1.0
2023-12-06,53.1,54.2,53.09,53.53,19561,51.677238265949,52.7477648590289,51.6675062060119,52.0957168432438,20099.5473994672,0.0,1.0
2023-12-07,53.5,53.5,53.16,53.16,24950,52.0665206634326,52.0665206634326,51.7356306255715,51.7356306255715,25636.9156800115,0.0,1.0
2023-12-08,53.8248,54.08,53.52,53.52,22289,52.3826179701893,52.6309801397838,52.0859847833067,52.0859847833067,22902.6538513738,0.0,1.0
2023-12-11,54.11,54.22,53.78,53.78,12009,52.6601763195951,52.767228978903,52.3390183416711,52.3390183416711,12339.6280721947,0.0,1.0
2023-12-12,53.9104,54.11,53.79,54.02,21372,52.4659244032507,52.6601763195951,52.3487504016082,52.5725877801612,21960.4072911105,0.0,1.0
2023-12-13,55.53,55.63,53.6786,53.93,19795,54.0421288306619,54.1394494300328,52.240335253909,52.4849992407274,20339.9898150633,0.0,1.0
2023-12-14,57.26,57.33,56.24,56.24,26250,55.7257751997785,55.7938996193381,54.7331050861953,54.7331050861953,26972.7068777677,0.0,1.0
2023-12-15,56.77,57.31,56.47,57.28,17594,55.2489042628611,55.7744354994639,54.9569424647483,55.7452393196527,18078.3925640931,0.0,1.0
2023-12-18,56.7054,57.03,56.6,57.0,16019,55.1860351556674,55.5019378212254,55.0834592439305,55.4727416414141,16460.0301514271,0.0,1.0
2023-12-19,57.63,57.63,56.95,56.95,253285,56.0858614174508,56.0858614174508,55.4240813417287,55.4240813417287,260258.364248967,0.0,1.0
2023-12-20,56.65,57.91,56.65,57.44,27690,55.132119543616,56.3583590956893,55.132119543616,55.9009522786461,28452.3525122052,0.0,1.0
2023-12-21,57.5,57.53,56.9309,57.27,18456,55.9593446382686,55.9885408180799,55.4054931072488,55.7355072597156,18964.1248813745,0.0,1.0
2023-12-22,57.42,57.7369,57.23,57.48,45645,56.1004595073564,56.4100769858984,55.9148258029608,56.1590806771656,46718.6173342541,0.225,1.0
2023-12-26,57.98,58.1135,57.59,57.59,12221,56.6475904255752,56.7780225284005,56.2665528218157,56.2665528218157,12508.4504861851,0.0,1.0
2023-12-27,57.85,58.1444,57.745,58.06,28838,56.5205778909887,56.8082124308523,56.4179908438227,56.7257519853207,29516.2994125363,0.0,1.0
2023-12-28,57.9,58.0154,57.7222,57.81,86001,56.5694288658296,56.6821769157626,56.3957147992952,56.4814971111159,88023.8319501191,0.0,1.0
2023-12-29,57.39,57.7899,57.29,57.69,73320,56.0711489224519,56.4618590192299,55.97344697277,56.3642547714976,75044.5617909411,0.0,1.0
2024-01-02,57.12,57.53,56.84,56.95,35796,55.8073536583107,56.2079316520066,55.5337881992013,55.6412603438514,36637.9587270667,0.0,1.0
2024-01-03,55.83,56.57,55.76,56.57,23056,54.546998507414,55.2699929350602,54.4786071426366,55.2699929350602,23598.3008272223,0.0,1.0
2024-01-04,55.7585,56.129,55.7052,55.78,20177,54.4771416133914,54.8391273369629,54.4250664742109,54.498147532573,20651.5837869042,0.0,1.0
2024-01-05,56.01,56.4,55.57,55.57,66068,54.7228620168414,55.1038996206009,54.292973438241,54.292973438241,67621.9872941066,0.0,1.0
2024-01-08,56.74,56.84,55.95,55.98,22024,55.4360862495194,55.5337881992013,54.6642408470323,54.6935514319368,22542.0271260732,0.0,1.0
2024-01-09,56.38,56.57,56.05,56.39,16773,55.0843592306645,55.2699929350602,54.7619427967142,55.0941294256327,17167.5182067574,0.0,1.0
2024-01-10,56.49,56.5119,56.19,56.39,18899,55.1918313753146,55.213228102295,54.8987255262689,55.0941294256327,19343.5239128068,0.0,1.0
2024-01-11,56.27,56.37,55.6777,56.37,26131,54.9768870860144,55.0745890356963,54.3981984380484,55.0745890356963,26745.6279890764,0.0,1.0
2024-01-12,56.1,56.67,55.9,56.67,28536,54.8107937715552,55.3676948847421,54.6153898721913,55.3676948847421,29207.1960620062,0.0,1.0
2024-01-16,55.52,55.706,55.32,55.61,18821,54.2441224634,54.4258480898084,54.0487185640362,54.3320542181138,19263.6892726037,0.0,1.0
2024-01-17,55.25,55.2688,54.76,54.84,29070,53.9803271992589,53.9986951657991,53.5015876458175,53.579749205563,29753.7562910891,0.0,1.0
2024-01-18,55.65,55.71,55.03,55.47,25548,54.3711349979865,54.4297561677957,53.7653829099586,54.1952714885591,26148.9152296094,0.0,1.0
2024-01-19,56.19,56.22,55.3301,55.83,94205,54.8987255262689,54.9280361111734,54.0585864609541,54.546998507414,96420.7984658429,0.0,1.0
2024-01-22,56.97,56.98,56.5,56.5,16243,55.6608007337878,55.670570928756,55.2016015702828,55.2016015702828,16625.0520617875,0.0,1.0
2024-01-23,56.72,57.23,56.544,57.18,48989,55.416545859583,55.9148258029608,55.2445904281429,55.8659748281198,50141.2716527061,0.0,1.0
2024-01-24,56.36,57.19,56.36,57.17,40216,55.0648188407281,55.875745023088,55.0648188407281,55.8562046331517,41161.9216719107,0.0,1.0
2024-01-25,56.91,57.075,56.4626,56.97,270741,55.6021795639787,55.7633877809538,55.1650610411018,55.6608007337878,277109.106708145,0.0,1.0
2024-01-26,57.01,57.2631,56.84,57.04,16402,55.6998815136606,55.9471651483055,55.5337881992013,55.7291920985652,16787.7919052784,0.0,1.0
2024-01-29,57.55,57.61,56.8767,57.05,49866,56.2274720419429,56.2860932117521,55.5696448147346,55.7389622935334,51038.8995944772,0.0,1.0
2024-01-30,57.51,57.65,57.3039,57.34,89282,56.1883912620702,56.3251739916249,55.9870275437757,56.0222979476109,91382.0044437916,0.0,1.0
2024-01-31,56.02,57.33,56.02,57.1,54931,54.7326322118096,56.0125277526427,54.7326322118096,55.7878132683743,56223.0336025394,0.0,1.0
2024-02-01,56.46,56.54,55.61,56.4,26222,55.16252079041,55.2406823501556,54.3320542181138,55.1038996206009,26838.7684026467,0.0,1.0
2024-02-02,56.36,56.61,55.6753,56.02,18326,55.0648188407281,55.3090737149329,54.395853591256,54.7326322118096,18757.0463636223,0.0,1.0
2024-02-05,55.6104,55.93,55.2868,55.93,36241,54.3324450259125,54.6447004570959,54.0162815167418,54.6447004570959,37093.4255846358,0.0,1.0
2024-02-06,55.82,56.015,55.6718,55.68,34539,54.5372283124458,54.7277471143255,54.3924340230172,54.4004455828911,35351.3927945624,0.0,1.0
2024-02-07,55.9,56.11,55.48,55.99,22300,54.6153898721913,54.8205639665233,54.2050416835273,54.703321626905,22824.5189298689,0.0,1.0
2024-02-08,56.49,56.56,55.7981,55.9327,130616,55.1918313753146,55.260222740092,54.5158315854654,54.6473384097373,133688.22262528,0.0,1.0
2024-02-09,56.94,56.99,56.3183,56.45,16658,55.6314901488832,55.6803411237242,55.0240771277108,55.1527505954419,17049.8132885092,0.0,1.0
2024-02-12,57.67,57.8899,57.01,57.01,14421,56.3447143815612,56.5595609689118,55.6998815136606,55.6998815136606,14760.1967483246,0.0,1.0
2024-02-13,55.89,56.435,55.69,56.29,18086,54.6056196772231,55.1380953029896,54.4102157778593,54.9964274759508,18511.4013168434,0.0,1.0
2024-02-14,56.7,56.782,56.08,56.49,15936,55.3970054696467,55.4771210683858,54.7912533816188,55.1918313753146,16310.8311061162,0.0,1.0
2024-02-15,57.84,57.87,57.0,57.0,17996,56.5108076960205,56.5401182809251,55.6901113186924,55.6901113186924,18419.2844243014,0.0,1.0
2024-02-16,57.21,57.7553,57.1718,57.32,35517,55.8952854130244,56.4280541446399,55.8579632682459,56.0027575576745,36352.3963601863,0.0,1.0
2024-02-20,56.78,56.9199,56.6,56.87,30688,55.4751670293922,55.6118520569972,55.2993035199647,55.5630987841059,31409.81331479,0.0,1.0
2024-02-21,56.82,56.94,56.4919,56.55,684620,55.514247809265,55.6314901488832,55.1936877123586,55.2504525451238,700722.966357257,0.0,1.0
2024-02-22,57.3,57.41,56.98,57.07,29367,55.9832171677381,56.0906893123883,55.670570928756,55.7585026834697,30057.742036478,0.0,1.0
2024-02-23,57.55,57.78,57.27,57.27,25338,56.2274720419429,56.4521865262113,55.9539065828336,55.9539065828336,25933.9758136779,0.0,1.0
2024-02-26,57.52,57.8299,57.38,57.59,15592,56.1981614570384,56.5009397991026,56.0613787274837,56.2665528218157,15958.7398723998,0.0,1.0
2024-02-27,57.88,58.0,57.76,57.84,16573,56.5498884758933,56.6671308155116,56.432646136275,56.5108076960205,16962.8140011084,0.0,1.0
2024-02-28,57.62,57.9543,57.535,57.63,10206,56.2958634067203,56.6224810245069,56.2128167494906,56.3056336016885,10446.0556142709,0.0,1.0
2024-02-29,58.09,58.12,57.8309,58.12,6860,56.7550625702253,56.7843731551299,56.5019168185994,56.7843731551299,7021.35425376235,0.0,1.0
2024-03-01,58.33,58.37,57.87,58.17,24382,56.9895472494619,57.0286280293347,56.5401182809251,56.8332241299708,24955.4897106755,0.0,1.0
2024-03-04,58.2,58.8797,58.2,58.55,23445,56.8625347148754,57.5266148668634,56.8625347148754,57.2044915387621,23996.4505072097,0.0,1.0
2024-03-05,58.19,58.535,57.94,57.94,28031,56.8527645199072,57.1898362463098,56.6085096457024,56.6085096457024,28690.3179427424,0.0,1.0
2024-03-06,58.45,58.5584,58.15,58.2952,9892,57.1067895890802,57.2126985025354,56.8136837400344,56.9555469709726,10124.6700114019,0.0,1.0
2024-03-07,58.96,59.075,58.77,58.77,11375,57.605069532458,57.7174267745922,57.4194358280623,57.4194358280623,11642.5516962896,0.0,1.0
2024-03-08,58.84,59.5241,58.715,59.18,24377,57.4878271928397,58.1562062306136,57.3656997557373,57.8200138217582,24950.3721055342,0.0,1.0
2024-03-11,58.67,58.68,58.36,58.66,25791,57.3217338783804,57.3315040733486,57.0188578343665,57.3119636834122,26397.630839473,0.0,1.0
2024-03-12,58.77,58.8927,58.435,58.58,28327,57.4194358280623,57.539316120322,57.0921342966279,57.2338021236667,28993.280167103,0.0,1.0
2024-03-13,58.9,59.1267,58.66,58.66,19366,57.5464483626488,57.7679386825777,57.3119636834122,57.3119636834122,19821.5082329973,0.0,1.0
2024-03-14,58.21,58.91,57.85,58.91,32848,56.8723049098436,57.556218557617,56.5205778909887,57.556218557617,33620.6187357997,0.0,1.0
2024-03-15,58.3,58.4639,58.05,58.05,65639,56.9602366645573,57.120370160086,56.7159817903525,56.7159817903525,67182.8967729894,0.0,1.0
2024-03-18,58.27,58.479,58.08,58.47,12095,56.9309260796527,57.1351231544879,56.7452923752571,57.1263299790166,12379.4868366262,0.0,1.0
2024-03-19,58.73,58.76,58.06,58.06,40652,57.3803550481895,57.4096656330941,56.7257519853207,56.7257519853207,41608.1768402256,0.0,1.0
2024-03-20,59.6,59.725,58.65,58.65,13586,58.2303620104222,58.3524894475246,57.302193488444,57.302193488444,13905.5566897399,0.0,1.0
2024-03-21,60.288,60.3198,60.0,60.0,10656,58.9025514242338,58.9336206442327,58.6211698091499,58.6211698091499,10906.6400769813,0.0,1.0
2024-03-22,59.39,60.0723,59.39,60.01,41931,58.1961663280336,58.8647510103979,58.1961663280336,58.8037033397086,42791.1707441871,0.175,1.0
2024-03-25,59.59,59.85,59.4811,59.51,37016,58.3921460092191,58.6469195947602,58.2854350728135,58.3137541367449,37775.3446439825,0.0,1.0
2024-03-26,59.48,59.74,59.41,59.74,55817,58.284357184567,58.5391307701082,58.2157642961521,58.5391307701082,56962.0275554672,0.0,1.0
2024-03-27,60.7007,60.7007,59.88,59.88,14365,59.4805191686827,59.4805191686827,58.676316546938,58.676316546938,14659.6829968341,0.0,1.0
2024-03-28,61.02,61.2271,60.72,60.72,41063,59.7934007296954,59.9963376895629,59.4994312079171,59.4994312079171,41905.3646292375,0.0,1.0
2024-04-01,60.6,61.23,60.46,61.23,35198,59.3818433992058,59.9991793949401,59.244657622376,59.9991793949401,35920.0502695834,0.0,1.0
2024-04-02,59.59,60.01,59.35,60.01,24039,58.3921460092191,58.8037033397086,58.1569703917965,58.8037033397086,24532.1350199021,0.0,1.0
2024-04-03,59.85,59.972,59.5,59.5,47334,58.6469195947602,58.7664672002834,58.3039551526856,58.3039551526856,48305.0076555616,0.0,1.0
2024-04-04,59.24,60.33,59.0756,60.31,20757,58.0491815671444,59.1172708296054,57.88808626921,59.0976728614868,21182.8082119934,0.0,1.0
2024-04-05,59.53,59.66,59.17,59.17,22511,58.3333521048634,58.460738897634,57.9805886787295,57.9805886787295,22972.7896931244,0.0,1.0
2024-04-08,59.8436,60.0392,59.69,59.86,8319,58.6406482449623,58.8323163731617,58.4901358498118,58.6567185788195,8489.65561090584,0.0,1.0
2024-04-09,60.0,60.15,59.55,60.05,26423,58.7939043556493,58.9408891165384,58.3529500729819,58.8428992759457,26965.0402941418,0.0,1.0
2024-04-10,58.67,59.08,58.429,58.88,24807,57.4906394757658,57.892397822196,57.2544839599372,57.6964181410105,25315.8897391202,0.0,1.0
2024-04-11,58.76,58.89,58.32,58.89,22766,57.5788303322992,57.7062171250698,57.1476750336911,57.7062171250698,23233.0207522398,0.0,1.0
2024-04-12,57.84,58.645,57.7,58.43,9386,56.677323798846,57.4661420156176,56.5401380220161,57.2554638583432,9578.54400336125,0.0,1.0
2024-04-15,57.28,58.5843,57.145,58.29,14622,56.1285806915266,57.4066621823778,55.9962944067263,57.1182780815133,14921.9550838641,0.0,1.0
2024-04-16,57.01,57.2738,56.64,57.14,26418,55.8640081219261,56.1225053214098,55.501445711733,55.9913949146967,26959.9377243552,0.0,1.0
2024-04-17,56.6,57.4404,56.6,57.44,20691,55.4622497754959,56.2857563958373,55.4622497754959,56.2853644364749,21115.4542908105,0.0,1.0
2024-04-18,56.57,57.1792,56.5166,56.75,11522,55.432852823318,56.0298069322091,55.3805262484415,55.609234536385,11758.3618161867,0.0,1.0
2024-04-19,56.9357,57.03,56.6101,56.9305,18207,55.7912016703657,55.8836060900447,55.4721467493957,55.7861061986549,18580.4976208394,0.0,1.0
2024-04-22,57.59,57.85,56.92,57.14,27124,56.4323491973641,56.6871227829052,55.7758172653927,55.9913949146967,27680.4205782198,0.0,1.0
2024-04-23,58.2334,58.4346,57.5095,57.54,50246,57.0628158317378,57.2599713910104,56.3534673756869,56.3833542770677,51276.7442992638,0.0,1.0
2024-04-24,58.4047,58.4319,57.93,58.22,15554,57.2306724286732,57.2573256653144,56.7655146553794,57.0496851930984,15873.0740920819,0.0,1.0
2024-04-25,57.94,58.036,57.3604,57.39,10260,56.7753136394387,56.8693838864077,56.2073645233631,56.2363695161786,10470.4732020548,0.0,1.0
2024-04-26,58.1586,58.2923,58.04,58.04,16629,56.9895194309744,57.1205318478469,56.8733034800314,56.8733034800314,16970.1265961959,0.0,1.0
2024-04-29,58.52,58.54,58.29,58.29,19294,57.3436547148766,57.3632526829952,57.1182780815133,57.1182780815133,19689.7962924411,0.0,1.0
2024-04-30,57.31,58.22,57.31,58.22,14263,56.1579776437044,57.0496851930984,56.1579776437044,57.0496851930984,14555.5905731879,0.0,1.0
2024-05-01,57.15,58.11,57.02,57.36,17356,56.001193898756,56.9418963684464,55.8738071059854,56.2069725640008,17712.0402431641,0.0,1.0
2024-05-02,57.89,57.97,57.26,57.75,13592,56.7263187191423,56.8047105916165,56.108982723408,56.5891329423125,13870.8257078293,0.0,1.0
2024-05-03,58.51,58.95,58.29,58.73,15607,57.3338557308174,57.7650110294255,57.1182780815133,57.5494333801214,15927.1613318196,0.0,1.0
2024-05-06,59.16,59.25,58.9,58.93,13030,57.9707896946702,58.0589805512037,57.7160161091291,57.7454130613069,13297.2968638182,0.0,1.0
2024-05-07,59.45,59.6981,59.36,59.38,10529,58.2549602323892,58.4980730268998,58.1667693758557,58.1863673439743,10744.9914565726,0.0,1.0
2024-05-08,59.04,59.1434,58.88,58.88,9835,57.8532018859589,57.9545233811318,57.6964181410105,57.6964181410105,10036.7547701958,0.0,1.0
2024-05-09,59.62,59.63,59.13,59.13,14565,58.4215429613969,58.4313419454562,57.9413927424924,57.9413927424924,14863.7857882971,0.0,1.0
2024-05-10,59.45,59.811,59.34,59.74,16339,58.2549602323892,58.608703556929,58.1471714077372,58.5391307701082,16674.1775485744,0.0,1.0
2024-05-13,59.64,59.97,59.4714,59.71,12798,58.4411409295154,58.7645074034715,58.2759300582761,58.5097338179304,13060.537625721,0.0,1.0
2024-05-14,60.15,60.15,59.84,59.9,17032,58.9408891165384,58.9408891165384,58.6371206107009,58.6959145150566,17381.3937209939,0.0,1.0
2024-05-15,60.43,60.53,60.16,60.51,30353,59.2152606701981,59.3132505107909,58.9506881005977,59.2936525426723,30975.6601463908,0.0,1.0
2024-05-16,60.03,60.44,59.99,60.32,22599,58.8233013078272,59.2250596542574,58.7841053715901,59.1074718455461,23062.5949213681,0.0,1.0
2024-05-17,60.01,60.0792,59.89,59.95,24562,58.8037033397086,58.8715123093988,58.6861155309973,58.744909435353,25065.863819578,0.0,1.0
2024-05-20,60.0653,60.3,60.0145,60.11,24857,58.8578917215564,59.0878738774276,58.8081128825353,58.9016931803013,25366.915436986,0.0,1.0
2024-05-21,59.9195,60.0,59.7953,59.89,18841,58.7150225339722,58.7939043556493,58.593319151956,58.6861155309973,19227.5034697773,0.0,1.0
2024-05-22,59.47,59.77,59.28,59.77,10911,58.2745582005078,58.568527722286,58.0883775033815,58.568527722286,11134.8277882671,0.0,1.0
2024-05-23,58.72,59.63,58.54,59.63,21551,57.5396343960621,58.4313419454562,57.3632526829952,58.4313419454562,21993.0962941017,0.0,1.0
2024-05-24,59.16,59.16,58.9729,59.01,7420,57.9707896946702,57.9707896946702,57.7874507029212,57.8238049337811,7572.21356327941,0.0,1.0
2024-05-28,58.94,59.345,58.705,59.33,12234,57.7552120453662,58.1520708997668,57.5249359199732,58.1373724236779,12484.9677537952,0.0,1.0
2024-05-29,58.18,58.3549,58.07,58.26,23840,57.0104892568613,57.181873488058,56.9027004322093,57.0888811293355,24329.0527423964,0.0,1.0
2024-05-30,58.76,58.7971,58.31,58.31,84928,57.5788303322992,57.6151845631591,57.1378760496319,57.1378760496319,86670.2093668725,0.0,1.0
2024-05-31,59.45,59.45,58.6746,58.96,13029,58.2549602323892,58.2549602323892,57.495147008433,57.7748100134847,13296.2763498608,0.0,1.0
2024-06-03,58.94,59.81,58.6501,59.81,24754,57.7552120453662,58.6077236585231,57.4711394974878,58.6077236585231,25261.8024993825,0.0,1.0
2024-06-04,57.92,58.6,57.9008,58.57,28559,56.7557156713201,57.4220465873508,56.7369016219263,57.392649635173,29144.8581069672,0.0,1.0
2024-06-05,58.48,58.51,57.9101,58.225,11330,57.3044587786395,57.3338557308174,56.7460146771015,57.054584685128,11562.4231363822,0.0,1.0
2024-06-06,58.33,58.555,58.12,58.4,21984,57.1574740177504,57.3779511590841,56.9516953525056,57.2260669061653,22434.9788376192,0.0,1.0
2024-06-07,57.86,58.175,57.73,57.84,12681,56.6969217669645,57.0055897648317,56.5695349741939,56.677323798846,12941.1374927151,0.0,1.0
2024-06-10,58.0275,58.1,57.56,57.57,11512,56.8610547499574,56.9320973843871,56.4029522451863,56.4127512292455,11748.1566766135,0.0,1.0
2024-06-11,57.59,57.6976,57.3229,57.36,21188,56.4323491973641,56.5377862658419,56.1706183331408,56.2069725640008,21622.6497275962,0.0,1.0
2024-06-12,58.5,59.15,58.2119,58.78,43820,57.3240567467581,57.960990710611,57.0417480160104,57.5984283004178,44718.9216095557,0.0,1.0
2024-06-13,57.87,58.4,57.595,58.4,47878,56.7067207510238,57.2260669061653,56.4372486893937,57.2260669061653,48860.1672483411,0.0,1.0
2024-06-14,57.01,57.39,56.71,57.39,59278,55.8640081219261,56.2363695161786,55.5700386001479,56.2363695161786,60494.0263617354,0.0,1.0
2024-06-17,57.64,57.66,56.83,56.92,22340,56.4813441176604,56.500942085779,55.6876264088592,55.7758172653927,22798.2818064235,0.0,1.0
2024-06-18,57.68,57.824,57.5601,57.64,92949,56.5205400538975,56.6616454243511,56.4030502350268,56.4813441176604,94855.7518184984,0.0,1.0
2024-06-20,57.63,57.9447,57.49,57.61,27471,56.4715451336012,56.7799191619466,56.3343593567713,56.4519471654826,28034.5389214082,0.0,1.0
2024-06-21,57.7,57.7,57.3507,57.5281,29389,56.5401380220161,56.5401380220161,56.1978595088256,56.3716934860372,29991.8846915389,0.0,1.0
2024-06-24,58.1686,58.4599,57.77,57.77,18934,56.9993184150337,57.2847628206804,56.608730910431,56.608730910431,19322.4112678076,0.0,1.0
2024-06-25,57.33,57.9,57.21,57.9,18492,56.3637563089491,56.9241494904615,56.2457787970518,56.9241494904615,18809.0082958448,0.19,1.0
2024-06-26,57.19,57.3,57.01,57.2,42811,56.2261158784023,56.3342619309748,56.0491496105563,56.235947337727,43544.9088337341,0.0,1.0
2024-06-27,57.31,57.32,57.03,57.32,54668,56.3440933902996,56.3539248496244,56.0688125292058,56.3539248496244,55605.1733461629,0.0,1.0
2024-06-28,57.79,57.9189,57.3969,57.58,13635,56.8160034378889,56.9427309485853,56.4295287718319,56.6095427920686,13868.7447606448,0.0,1.0
2024-07-01,57.22,57.99,57.16,57.93,16086,56.2556102563766,57.0126326243845,56.1966215004279,56.9536438684358,16361.7622456716,0.0,1.0
2024-07-02,57.36,57.4281,57.18,57.23,15055,56.3932506869235,56.4602029249252,56.2162844190775,56.2654417157014,15313.0878160255,0.0,1.0
2024-07-03,57.41,57.8328,57.41,57.46,8891,56.4424079835474,56.858082083799,56.4424079835474,56.4915652801713,9043.41838407723,0.0,1.0
2024-07-05,56.83,57.37,56.73,57.35,28325,55.8721833427103,56.4030821462483,55.7738687494625,56.3834192275987,28810.5753828577,0.0,1.0
2024-07-08,57.07,57.3895,57.0099,57.16,12423,56.1081383665049,56.4222534919316,56.049051295963,56.1966215004279,12635.9674485875,0.0,1.0
2024-07-09,56.86,57.275,56.7904,57.05,12651,55.9016777206846,56.3096832826629,55.8332507637842,56.0884754478554,12867.8760518458,0.0,1.0
2024-07-10,57.44,57.489,57.02,57.09,13871,56.4719023615217,56.5200765122131,56.058981069881,56.1278012851545,14108.7905078771,0.0,1.0
2024-07-11,59.11,59.28,58.2,58.24,42700,58.1137560687595,58.2808908772808,57.2190932702048,57.2584191075039,43432.0059610953,0.0,1.0
2024-07-12,59.67,59.945,59.54,59.55,20633,58.6643177909471,58.9346829223784,58.536508819725,58.5463402790497,20986.7114518801,0.0,1.0
2024-07-15,60.2,60.635,59.9052,60.06,13405,59.1853851351603,59.6130536157881,58.8955537142658,59.0477447046134,13634.801871393,0.0,1.0
2024-07-16,61.92,61.989,60.9208,60.9208,26348,60.876396139022,60.944233208363,59.8940367232902,59.8940367232902,26799.6836782889,0.0,1.0
2024-07-17,61.54,62.11,61.41,61.41,18158,60.5028006846805,61.0631938661928,60.3749917134583,60.3749917134583,18469.2825349313,0.0,1.0
2024-07-18,60.68,62.1,60.54,61.28,79069,59.6572951827496,61.053362406868,59.5196547522027,60.2471827422362,80424.4796097855,0.0,1.0
2024-07-19,60.24,60.63,60.04,60.63,32222,59.2247109724594,59.6081378861257,59.0280817859638,59.6081378861257,32774.3816411806,0.0,1.0
2024-07-22,60.9797,60.998,59.93,60.46,14082,59.9519440187132,59.9699355892775,58.9199357333913,59.4410030776045,14323.4076801907,0.0,1.0
2024-07-23,61.0,61.33,60.5999,60.67,11867,59.9719018811425,60.2963400388601,59.5785451935581,59.6474637234248,12070.4359423962,0.0,1.0
2024-07-24,60.0,61.41,59.99,60.78,36616,58.9887559486647,60.3749917134583,58.97892448934,59.7556097759974,37243.7079688868,0.0,1.0
2024-07-25,60.72,61.5422,60.03,60.03,10898,59.6966210200487,60.5049636057319,59.0182503266391,59.0182503266391,11084.8243785484,0.0,1.0
2024-07-26,61.88,61.93,61.3732,61.48,23312,60.8370703017229,60.8862275983468,60.3388119431432,60.4438119287318,23711.6375401652,0.0,1.0
2024-07-29,61.66,61.96,61.465,61.94,10924,60.6207781965778,60.9157219763211,60.4290647397446,60.8960590576716,11111.2700964638,0.0,1.0
2024-07-30,61.98,62.145,61.63,61.76,19509,60.9353848949707,61.0976039738295,60.5912838186035,60.7190927898256,19843.4427235365,0.0,1.0
2024-07-31,62.44,63.118,62.115,62.41,21743,61.3876320239104,62.0542049661303,61.0681095958552,61.3581376459361,22115.7401782692,0.0,1.0
2024-08-01,60.75,62.55,60.3699,62.31,25880,59.726115398023,61.495778076483,59.3524216290882,61.2598230526883,26323.6607558114,0.0,1.0
2024-08-02,58.68,59.22,58.02,59.22,31003,57.6910033177941,58.2219021213321,57.0421270023588,58.2219021213321,31534.4843281461,0.0,1.0
2024-08-05,56.96,57.6,55.61,55.93,19185,55.9999923139324,56.6292057107181,54.6727453050874,54.9873520034803,19513.8883925905,0.0,1.0
2024-08-06,57.49,58.105,56.81,56.81,11855,56.5210596581456,57.1256944066194,55.8525204240607,55.8525204240607,12058.2302264352,0.0,1.0
2024-08-07,57.04,58.4794,57.01,58.31,21094,56.0786439885306,57.4937842437391,56.0491496105563,57.3272393227773,21455.6143733804,0.0,1.0
2024-08-08,58.1947,58.255,57.45,57.45,17074,57.2138825967627,57.2731662964911,56.4817338208465,56.4817338208465,17366.6995264576,0.0,1.0
2024-08-09,58.2962,58.402,57.9383,58.25,9359,57.3136719089091,57.4176887485653,56.9618039796754,57.2682505668287,9519.44130655482,0.0,1.0
2024-08-12,57.88,58.45,57.8419,58.45,9855,56.9044865718119,57.4648797533242,56.8670287117845,57.4648797533242,10023.9442329413,0.0,1.0
2024-08-13,58.74,58.745,57.9579,58.26,15493,57.7499920737428,57.7549078034052,56.9810736399519,57.2780820261534,15758.5964486007,0.0,1.0
2024-08-14,58.57,58.77,58.33,58.77,47323,57.5828572652215,57.7794864517171,57.3469022414269,57.7794864517171,48134.2580350565,0.0,1.0
2024-08-15,59.63,59.87,59.27,59.46,10605,58.624991953648,58.8609469774426,58.271059417956,58.4578571451267,10786.8014805015,0.0,1.0
2024-08-16,59.82,60.07,59.59,59.82,31059,58.8117896808187,59.0575761639382,58.5856661163489,58.8117896808187,31591.4443359639,0.0,1.0
2024-08-19,60.339,60.34,59.95,59.95,11036,59.3220424197747,59.3230255657072,58.9395986520408,58.9395986520408,11225.1901120995,0.0,1.0
2024-08-20,59.78,60.37,59.645,60.37,10706,58.7724638435196,59.3525199436815,58.6397391426351,59.3525199436815,10889.532923173,0.0,1.0
2024-08-21,60.39,60.46,59.9401,60.02,8982,59.3721828623311,59.4410030776045,58.9298655073093,59.0084188673143,9135.9783967812,0.0,1.0
2024-08-22,60.18,60.3727,60.0565,60.19,19120,59.1657222165107,59.3551744376992,59.0443036938497,59.1755536758355,19447.7740978019,0.0,1.0
2024-08-23,61.82,61.82,60.51,60.51,6499,60.7780815457742,60.7780815457742,59.4901603742284,59.4901603742284,6610.41233585851,0.0,1.0
2024-08-26,61.5782,62.25,61.575,62.17,8583,60.5403568593011,61.2008342967397,60.5372107923172,61.1221826221414,8730.13834107917,0.0,1.0
2024-08-27,61.31,61.44,61.14,61.28,24350,60.2766771202106,60.4044860914327,60.1095423116894,60.2471827422362,24767.4319707885,0.0,1.0
2024-08-28,61.17,61.25,60.69,61.06,24370,60.1390366896637,60.2176883642619,59.6671266420744,60.0308906370911,24787.7748307235,0.0,1.0
2024-08-29,61.46,61.6951,61.17,61.3888,8408,60.4241490100822,60.6552866188078,60.1390366896637,60.3541490196898,8552.13831664846,0.0,1.0
2024-08-30,61.79,61.8106,61.05,61.57,22784,60.7485871677999,60.7688399740089,60.0210591777664,60.5322950626548,23174.5860378828,0.0,1.0
2024-09-03,60.23,61.44,60.02,61.2,20631,59.2148795131346,60.4044860914327,59.0084188673143,60.168531067638,20984.6771658866,0.0,1.0
2024-09-04,59.8802,60.35,59.64,59.97,25699,58.8709750659539,59.3328570250319,58.6348234129727,58.9592615706904,26139.5578734002,0.0,1.0
2024-09-05,59.38,59.98,59.32,59.98,13556,58.3792054705285,58.9690930300152,58.3202167145799,58.9690930300152,13788.3904639018,0.0,1.0
2024-09-06,58.53,59.85,58.4602,59.73,12225,57.5435314279224,58.8412840587931,57.4749078418355,58.7233065468957,12434.5731352316,0.0,1.0
2024-09-09,58.56,59.09,58.53,58.65,36675,57.5730258058968,58.09409315011,57.5435314279224,57.6615089398198,37303.7194056948,0.0,1.0
2024-09-10,58.265,58.75,57.79,58.75,48603,57.2829977558158,57.7598235330675,56.8160034378889,57.7598235330675,49436.2010708926,0.0,1.0
2024-09-11,58.38,58.4061,57.46,58.22,12231,57.3960595380508,57.4217196468884,56.4915652801713,57.2387561888543,12440.6759932121,0.0,1.0
2024-09-12,58.89,59.06,58.25,58.57,11362,57.8974639636144,58.0645987721356,57.2682505668287,57.5828572652215,11556.778729039,0.0,1.0
2024-09-13,60.31,60.31,59.52,59.52,22539,59.2935311877328,59.2935311877328,58.5168459010754,58.5168459010754,22925.3860036798,0.0,1.0
2024-09-16,60.61,60.7299,60.2849,60.64,10044,59.5884749674762,59.7063541647802,59.2688542248276,59.6179693454505,10216.1842593265,0.0,1.0
2024-09-17,61.17,61.5006,60.8634,61.07,16803,60.1390366896637,60.4640647349408,59.837604146766,60.0407220964159,17091.0537743392,0.0,1.0
2024-09-18,61.24,62.1871,60.68,61.1401,14668,60.2078569049371,61.1389944175868,59.6572951827496,60.1096406262826,14919.4534762844,0.0,1.0
2024-09-19,62.35,62.48,61.95,62.48,15599,61.2991488899874,61.4269578612095,60.9058905169963,61.4269578612095,15866.4136062559,0.0,1.0
2024-09-20,61.94,62.03,61.76,61.8985,9505,60.8960590576716,60.9845421915945,60.7190927898256,60.8552585014737,9667.94418407986,0.0,1.0
2024-09-23,62.12,62.2099,61.7808,62.05,15693,61.0730253255175,61.1614101448473,60.7395422252211,61.0042051102441,15962.0250479501,0.0,1.0
2024-09-24,62.12,62.495,62.06,62.495,20840,61.0730253255175,61.4417050501967,61.0140365695689,61.4417050501967,21197.2600522067,0.0,1.0
2024-09-25,61.2,61.97,60.98,61.96,9315,60.345497335484,61.1047462398684,60.1285690770885,61.0948858644868,9446.90200878975,0.18,1.0
2024-09-26,61.99,62.2105,61.68,61.9,27108,61.1244669906316,61.3418882677962,60.8187953538015,61.0357236121971,27491.8539618113,0.0,1.0
2024-09-27,62.25,62.6781,62.109,62.37,12146,61.3808367505536,61.8029594206405,61.2418054576728,61.499161255133,12317.9894577306,0.0,1.0
2024-09-30,62.34,62.3776,61.66,61.98,9054,61.4695801289881,61.506655140423,60.7990746030383,61.11460661525,9182.20620371255,0.0,1.0
2024-10-01,61.69,61.86,61.1119,61.74,18044,60.8286557291831,60.9962821106706,60.258627428372,60.8779576060912,18299.5061563717,0.0,1.0
2024-10-02,61.54,61.7,61.332951,61.46,13774,60.6807500984589,60.8385161045648,60.4765920122201,60.601867095406,13969.0422189018,0.0,1.0
2024-10-03,61.21,61.3289,60.72,61.087,23600,60.3553577108656,60.472597574153,59.8721993171665,60.2340750936718,23934.1800759461,0.0,1.0
2024-10-04,61.97,62.1282,61.6359,62.12,6792,61.1047462398684,61.2607373784055,60.7753110983686,61.2526518705926,6888.17589304347,0.0,1.0
2024-10-07,61.62,61.77,61.25,61.77,18078,60.7596331015118,60.9075387322361,60.3947992123921,60.9075387322361,18333.9876022438,0.0,1.0
2024-10-08,61.43,61.682,61.27,61.57,19194,60.5722859692612,60.8207674288779,60.4145199631553,60.7103312246038,19465.7903549877,0.0,1.0
2024-10-09,61.8313,62.12,61.3376,61.3376,29224,60.9679828333254,61.2526518705926,60.481176100735,60.481176100735,29637.8168872648,0.0,1.0
2024-10-10,61.5587,61.6254,61.3089,61.44,7024,60.6991890004225,60.7649577042179,60.4528768233898,60.5821463446428,7123.4610531121,0.0,1.0
2024-10-11,62.56,62.643,62.07,62.07,12928,61.6865083873837,61.7683495030511,61.2033499936845,61.2033499936845,13111.0627127894,0.0,1.0
2024-10-14,62.9611,63.07,62.3989,62.57,9442,62.0820080439402,62.189387531846,61.5276577399858,61.6963687627653,9575.70035072387,0.0,1.0
2024-10-15,62.81,63.5649,62.81,62.855,23305,61.933017771924,62.6773775094821,61.933017771924,61.9773894611413,23635.0028249968,0.0,1.0
2024-10-16,63.6472,63.7619,63.16,63.16,18958,62.7585283988728,62.8716269045,62.2781309102806,62.2781309102806,19226.4485542282,0.0,1.0
2024-10-17,63.676,63.75,63.455,63.565,11338,62.7869262799719,62.8598930577958,62.5690119840382,62.677476113236,11498.5480381812,0.0,1.0
2024-10-18,63.66,63.81,63.51,63.81,12063,62.7711496793613,62.9190553100855,62.6232440486371,62.9190553100855,12233.8141633957,0.0,1.0
2024-10-21,62.72,63.58,62.64,63.56,13635,61.8442743934895,62.6922666763084,61.7653913904366,62.6725459255452,13828.0739548951,0.0,1.0
2024-10-22,62.26,62.3714,62.0219,62.1753,7411,61.3906971259352,61.5005417076864,61.155921588099,61.3071797464529,7515.9410399507,0.0,1.0
2024-10-23,62.0631,62.341731,61.5682,62.15,11670,61.1965463346712,61.4712869599667,60.7085563570351,61.2822329967374,11835.2492155208,0.0,1.0
2024-10-24,62.33,62.33,61.9311,62.23,8242,61.4597197536065,61.4597197536065,61.0663893796339,61.3611159997904,8358.70814347237,0.0,1.0
2024-10-25,61.88,62.4909,61.83,62.4397,8742,61.0160028614338,61.6183731934967,60.9667009845258,61.5678880715428,8865.78822982716,0.0,1.0
2024-10-28,62.63,62.75,62.19,62.19,13762,61.755531015055,61.8738555196343,61.3216744982639,61.3216744982639,13956.8722968292,0.0,1.0
2024-10-29,62.46,62.5299,61.92,62.17,41191,61.5879046335675,61.656828657485,61.0554443629603,61.3019537475007,41774.2716740803,0.0,1.0
2024-10-30,62.455,63.12,62.43,62.56,119834,61.5829744458767,62.2386894087541,61.5583235074227,61.6865083873837,121530.87013648,0.0,1.0
2024-10-31,61.5,62.51,61.5,62.51,17034,60.6413085969325,61.6372065104756,60.6413085969325,61.6372065104756,17275.204381935,0.0,1.0
2024-11-01,61.69,62.1012,61.58,61.94,19617,60.8286557291831,61.2341143648752,60.7201915999854,61.0751651137235,19894.7801080439,0.0,1.0
2024-11-04,61.7,62.31,61.69,61.8915,8701,60.8385161045648,61.4399990028433,60.8286557291831,61.0273422931227,8824.20766274606,0.0,1.0
2024-11-05,62.6553,62.6553,61.77,61.77,8637,61.7804777647704,61.7804777647704,60.9075387322361,60.9075387322361,8759.30141169265,0.0,1.0
2024-11-06,66.07,66.07,65.0,65.1,48700,65.1475001463305,65.1475001463305,64.0924399804977,64.1910437343139,49389.6004109566,0.0,1.0
2024-11-07,65.7134,66.3185,65.56,66.04,15990,64.7958791602221,65.3925304745637,64.6446210018682,65.1179190201857,16216.4211616262,0.0,1.0
2024-11-08,66.01,66.07,65.6573,65.72,20199,65.0883378940408,65.1475001463305,64.7405624543313,64.802387007974,20485.0213285608,0.0,1.0
2024-11-11,66.65,67.0,66.42,66.42,52443,65.7194019184642,66.0645150568207,65.4926132846871,65.4926132846871,53185.6019374085,0.0,1.0
2024-11-12,66.0319,66.79,65.79,66.55,54631,65.1099321161266,65.8574471738068,64.8714096356453,65.6207981646481,55404.5843952971,0.0,1.0
2024-11-13,65.68,66.41,65.63,66.21,66241,64.7629455064476,65.4827529093054,64.7136436295395,65.2855454016731,67178.9840004553,0.0,1.0
2024-11-14,65.1336,65.8899,64.99,65.83,12258,64.2241745955961,64.9699147857076,64.0825796051161,64.9108511371718,12431.575397074,0.0,1.0
2024-11-15,64.58,65.2843,64.4,65.02,18388,63.6783042144699,64.372770452597,63.5008174576008,64.112160731261,18648.3772557838,0.0,1.0
2024-11-18,64.7985,64.9715,64.5501,64.9193,9306,63.8937534165582,64.0643379106601,63.6488216920789,64.0128667511681,9437.77456723536,0.0,1.0
2024-11-19,64.5925,64.71,63.9801,64.18,11166,63.6906296836969,63.8064890944309,63.0867802953268,63.2838891992053,11324.1124884752,0.0,1.0
2024-11-20,64.8118,64.8118,64.455,64.474,10606,63.9068677158157,63.9068677158157,63.5550495221997,63.5737842354248,10756.1827917578,0.0,1.0
2024-11-21,65.9235,66.1324,65.2,65.2,15371,65.0030456469899,65.2090288887118,64.28964748813,64.28964748813,15588.656014719,0.0,1.0
2024-11-22,67.0287,67.07,66.05,66.05,22001,66.092814334166,66.133537684492,65.1277793955673,65.1277793955673,22312.5379597835,0.0,1.0
2024-11-25,68.1864,68.7299,67.66,67.66,18565,67.2343499920955,67.7702613940863,66.7152998320073,66.7152998320073,18827.8836063534,0.0,1.0
2024-11-26,67.55,68.06,67.415,68.06,15048,66.6068357028096,67.1097148472719,66.4737206351578,67.1097148472719,15261.0822789338,0.0,1.0
2024-11-27,67.4,67.98,67.37,67.86,14496,66.4589300720853,67.030831844219,66.4293489459405,66.9125073396396,14701.2658635981,0.0,1.0
2024-11-29,67.64,67.98,67.58,67.79,6691,66.6955790812441,67.030831844219,66.6364168289544,66.8434847119683,6785.7457155998,0.0,1.0
2024-12-02,67.44,67.67,67.22,67.57,18015,66.4983715736118,66.7251602073889,66.2814433152163,66.6265564535728,18270.0955113631,0.0,1.0
2024-12-03,67.03,67.47,66.945,67.47,28498,66.0940961829656,66.5279526997566,66.0102829922218,66.5279526997566,28901.5366018776,0.0,1.0
2024-12-04,67.25,67.3599,66.715,67.17,19595,66.3110244413611,66.4193899668051,65.7834943584447,66.2321414383082,19872.4685842442,0.0,1.0
2024-12-05,66.6528,67.26,66.6528,67.26,16947,65.7221628235711,66.3208848167427,65.7221628235711,66.3208848167427,17186.9724469093,0.0,1.0
2024-12-06,66.46,67.0273,66.298069,67.01,13070,65.5320547862135,66.0914338816125,65.3723847416215,66.0743754322023,13255.0734573142,0.0,1.0
2024-12-09,66.1878,66.99,65.89,66.88,15750,65.263655368326,66.0546546814391,64.9700133894615,65.9461905522413,15973.0227201759,0.0,1.0
2024-12-10,65.71,66.33,64.01,66.33,13863,64.7925266325924,65.4038699062525,63.1162628177178,65.4038699062525,14059.3024742729,0.0,1.0
2024-12-11,66.1939,66.3755,65.98,66.24,12077,65.2696701973087,65.4487346142389,65.058756767896,65.315126527818,12248.0124058136,0.0,1.0
2024-12-12,65.87,66.21,65.85,66.0965,62946,64.9502926386982,65.2855454016731,64.930571887935,65.1736301410918,63837.3262313773,0.0,1.0
2024-12-13,65.5149,65.72,65.235,65.72,13780,64.6001507088971,64.802387007974,64.3241588019657,64.802387007974,13975.127179938,0.0,1.0
2024-12-16,65.21,65.8043,65.2,65.47,32104,64.2995078635116,64.885509972441,64.28964748813,64.5558776234336,32558.5981846684,0.0,1.0
2024-12-17,64.64,65.01,64.46,65.01,12703,63.7374664667596,64.1023003558794,63.5599797098905,64.1023003558794,12882.8766739298,0.0,1.0
2024-12-18,62.3687,64.7944,62.3687,64.73,12489,61.4978794063334,63.8897106626517,61.4978794063334,63.8262098451941,12665.8463969699,0.0,1.0
2024-12-19,62.03,63.0895,62.03,62.77,17505,61.1639084921581,62.2086152638402,61.1639084921581,61.8935762703976,17752.8738232812,0.0,1.0
2024-12-20,62.81,63.2153,61.87,61.87,17220,61.933017771924,62.3326587861409,61.0061424860522,61.0061424860522,17463.838174059,0.0,1.0
2024-12-23,62.785,62.8296,62.23,62.48,666900,61.90836683347,61.952344107672,61.3611159997904,61.6076253843307,676343.419180019,0.0,1.0
2024-12-24,63.28,63.28,62.6584,62.84,28161,62.3964554148599,62.3964554148599,61.7835344811388,61.9625988980689,28559.7646236745,0.0,1.0
2024-12-26,63.21,63.24,62.705,62.71,22302,62.5323215272432,62.561999895315,62.0327356647016,62.0376820593802,22543.6923749239,0.20779,1.0
2024-12-27,62.74,62.96,62.31,62.96,11869,62.067360427452,62.2850017933117,61.6419704850898,62.2850017933117,11997.6273337804,0.0,1.0
2024-12-30,62.17,62.49,61.775,62.37,31327,61.5034714340881,61.8200406935205,61.1127062544763,61.7013272212333,31666.4985664622,0.0,1.0
2024-12-31,62.51,62.65,62.2001,62.45,28304,61.8468996166254,61.9854145093838,61.5402870075838,61.7875360911575,28607.4653857732,0.00715,1.0
2025-01-02,62.15,63.07,62.1242,62.93,41529,61.4907184638181,62.400959187659,61.4651921478669,62.2624442949006,41974.2591155234,0.0,1.0
2025-01-03,62.84,62.9281,62.39,62.6,11189,62.1733990066988,62.2605644499275,61.7281725656896,61.9359449048272,11308.9644644367,0.0,1.0
2025-01-06,62.87,63.6745,62.8314,63.28,13198,62.2030807694327,62.999046706748,62.1648902347151,62.6087315267966,13339.504245387,0.0,1.0
2025-01-07,62.6742,63.14,62.32,63.14,43739,62.0093577979892,62.4702166340382,61.6589151193104,62.4702166340382,44207.9539467331,0.0,1.0
2025-01-08,62.5858,62.63,61.995,62.48,12538,61.9218955371332,61.9656266675612,61.3373626896927,61.8172178538915,12672.4279609534,0.0,1.0
2025-01-10,61.7,62.2,61.6309,61.97,26025,61.045492022809,61.5401880683747,60.9771250293118,61.3126278874144,26304.0307611909,0.0,1.0
2025-01-13,62.13,62.34,61.67,61.9199,82838,61.4709306219955,61.6787029611331,61.015810260075,61.2630593436488,83726.1594695689,0.0,1.0
2025-01-14,63.2478,63.3092,62.5425,62.65,31570,62.5768731014622,62.6376217758577,61.8790548595872,61.9854145093838,31908.4822720767,0.0,1.0
2025-01-15,64.0121,64.51,63.761007,64.51,16582,63.3330654767139,63.8256837988883,63.0846360483755,63.8256837988883,16759.7862855742,0.0,1.0
2025-01-16,64.2912,64.2912,63.7754,63.95,13440,63.6092048093487,63.6092048093487,63.0988763687431,63.2716242278547,13584.0988830127,0.0,1.0
2025-01-17,64.49,64.7899,64.3928,64.77,18788,63.8058959570656,64.102614645196,63.7097270458077,64.0829257425824,18989.4382302115,0.0,1.0
2025-01-21,65.2246,65.2387,64.9,64.9,22745,64.5327033872108,64.5466538156957,64.2115467144295,64.2115467144295,22988.8637718842,0.0,1.0
2025-01-22,64.8516,65.26,64.8186,65.26,21430,64.1636601372188,64.5677278672368,64.1310101982114,64.5677278672368,21659.7648112323,0.0,1.0
2025-01-23,64.98,65.1426,64.645,64.725,16900,64.29069808172,64.451573235738,63.959251731191,64.0384030984815,17081.195768074,0.0,1.0
2025-01-24,64.83,65.094,64.7379,64.98,15213,64.1422892680503,64.403488780109,64.0511662564571,64.29069808172,15376.1083561959,0.0,1.0
2025-01-27,64.91,65.135,64.5,64.5,18729,64.2214406353408,64.4440538558454,63.815789877977,63.815789877977,18929.8056532697,0.0,1.0
2025-01-28,64.76,65.1041,64.585,64.85,10284,64.0730318216711,64.4134816402294,63.8998882057231,64.162077109873,10394.2613774481,0.0,1.0
2025-01-29,64.7815,65.175,64.51,64.77,18268,64.0943037516304,64.4836295394907,63.8256837988883,64.0829257425824,18463.8629758092,0.0,1.0
2025-01-30,65.29,65.6533,64.83,65.04,28432,64.5974096299708,64.9568557766788,64.1422892680503,64.3500616071879,28736.8377560876,0.0,1.0
2025-01-31,64.69,65.5097,64.4501,65.42,17224,64.0037743752919,64.8147790723924,63.7664192126295,64.7260306018179,17408.6695804324,0.0,1.0
2025-02-03,63.65,64.1189,62.96,63.26,25166,62.9748066005152,63.4387325520468,62.2921260576346,62.588943684974,25435.8208697841,0.0,1.0
2025-02-04,64.19,64.34,64.0001,64.0975,23599,63.5090783297262,63.6574871433959,63.3211927716204,63.4175595612965,23852.0200550757,0.0,1.0
2025-02-05,64.6,64.69,64.27,64.46,18773,63.9147290870901,64.0037743752919,63.5882296970167,63.7762141943317,18974.2774055653,0.0,1.0
2025-02-06,64.47,64.88,64.23,64.88,16632,63.786108115243,64.1917588726069,63.5486540133715,64.1917588726069,16810.3223677282,0.0,1.0
2025-02-07,63.94,64.62,63.89,64.62,14398,63.2617303069434,63.9345169289127,63.2122607023868,63.9345169289127,14552.3702170846,0.0,1.0
2025-02-10,64.02,64.31,63.84,64.31,38122,63.3408816742339,63.627805380662,63.1627910978302,63.627805380662,38530.7304775454,0.0,1.0
2025-02-11,63.9806,64.1319,63.7608,63.82,17846,63.3018996258433,63.4515946492315,63.0844312442126,63.1430032560076,18037.3384424289,0.0,1.0
2025-02-12,63.37,63.59,63.07,63.07,600218,62.6977768149984,62.9154430750474,62.400959187659,62.400959187659,606653.323166973,0.0,1.0
2025-02-13,64.14,64.177,63.6322,63.81,45775,63.4596087251696,63.4962162325415,62.9571954212931,63.1331093350963,46265.7832120466,0.0,1.0
2025-02-14,64.24,64.535,64.08,64.44,14365,63.5585479342828,63.8504186011666,63.4002451997018,63.7564263525091,14519.0164028629,0.0,1.0
2025-02-18,64.58,64.72,64.12,64.25,14732,63.8949412452675,64.0334561380259,63.439820883347,63.5684418551941,14889.9512458737,0.0,1.0
2025-02-19,64.51,64.52,64.18,64.28,20218,63.8256837988883,63.8355777197996,63.4991844088149,63.598123617928,20434.7701798178,0.0,1.0
2025-02-20,64.0071,64.071,63.57,63.838,23426,63.3281185162583,63.3913406708816,62.8956552332247,63.160812313648,23677.1652108226,0.0,1.0
2025-02-21,62.7,64.37,62.51,64.19,47999,62.0348841139404,63.6871689061299,61.8468996166254,63.5090783297262,48513.6281462594,0.0,1.0
2025-02-24,62.7153,63.0695,62.4201,62.85,17357,62.0500218129347,62.4004644916134,61.7579532676327,62.1832929276101,17543.0955589622,0.0,1.0
2025-02-25,62.7034,63.1199,62.37,62.86,16630,62.0382480470502,62.4503298530065,61.708384723867,62.1931868485214,16808.3009244421,0.0,1.0
2025-02-26,62.68,63.3235,62.4301,62.88,64970,62.0150962721178,62.6517700827608,61.767847188544,62.212974690344,65666.5851509922,0.0,1.0
2025-02-27,62.01,62.76,62.01,62.76,7996,61.3522035710597,62.0942476394083,61.3522035710597,62.0942476394083,8081.73025807809,0.0,1.0
2025-02-28,62.51,62.59,61.8,62.06,99606,61.8468996166254,61.9260509839159,61.1444312319221,61.4016731756163,100673.939980756,0.0,1.0
2025-03-03,61.17,62.88,60.935,62.88,50892,60.5211142145093,62.212974690344,60.2886070730934,62.212974690344,51437.6458596936,0.0,1.0
2025-03-04,60.14,60.948,59.6301,60.57,31139,59.5020403606439,60.3014691702781,58.997549333376,59.9274789598305,31472.8612439087,0.0,1.0
2025-03-05,60.85,60.98,59.82,60.18,11619,60.2045087453473,60.3331297171943,59.1854348914819,59.5416160442892,11743.5747709616,0.0,1.0
2025-03-06,60.21,61.0,56.0,60.17,62828,59.5712978070231,60.352917559017,55.4059571033598,59.5317221233779,63501.6193915121,0.0,1.0
2025-03-07,60.79,61.0,59.7004,59.98,69889,60.1451452198794,60.352917559017,59.0671035973826,59.3437376260629,70638.3249133091,0.0,1.0
2025-03-10,59.64,60.67,59.36,60.23,24323,59.0073443150782,60.0264181689436,58.7303145295614,59.5910856488458,24583.7825246665,0.0,1.0
2025-03-11,59.28,59.81,58.75,59.74,25597,58.6511631622709,59.1755409705706,58.1267853539713,59.1062835241914,25871.4418979521,0.0,1.0
2025-03-12,58.8673,59.72,58.7,59.72,84559,58.242841046261,59.0864956823687,58.0773157494147,59.0864956823687,85465.6114173118,0.0,1.0
2025-03-13,58.11,58.93,57.8595,58.93,80294,57.4935744156471,58.3048759303749,57.2457316968187,58.3048759303749,81154.8836095701,0.0,1.0
2025-03-14,59.39,59.39,58.57,58.57,35436,58.7599962922954,58.7599962922954,57.9486947775676,57.9486947775676,35815.932144229,0.0,1.0
2025-03-17,60.09,60.315,59.33,59.33,24093,59.4525707560874,59.6751839765919,58.7006327668275,58.7006327668275,24351.3165467578,0.0,1.0
2025-03-18,59.7936,60.01,59.52,60.01,16570,59.159314940276,59.3734193887969,58.8886172641425,59.3734193887969,16747.6576258572,0.0,1.0
2025-03-19,60.45,60.7613,59.754,59.8,22733,59.8087519088947,60.1167496668639,59.1201350134672,59.1656470496592,22976.7351121672,0.0,1.0
2025-03-20,60.21,60.67,60.0301,60.13,9961,59.5712978070231,60.0264181689436,59.3933061698286,59.4921464397326,10067.7982867329,0.0,1.0
2025-03-21,59.61,59.8899,59.3963,59.57,16458,58.9776625523443,59.254593398652,58.7662294624695,58.938086868699,16634.4568018321,0.0,1.0
2025-03-24,61.17,61.1832,60.37,60.43,23571,60.5211142145093,60.5341741901122,59.7296005416042,59.7889640670721,23823.7198490694,0.0,1.0
2025-03-25,61.04,61.24,60.85,61.08,26911,60.3924932426622,60.5903716608885,60.2045087453473,60.4320689263075,27199.5301369609,0.0,1.0
2025-03-26,60.59,61.06,60.32,60.89,99015,60.1253573780567,60.591753119395,59.8574279096284,60.4230567874216,99780.1778087976,0.18,1.0
2025-03-27,60.22,60.77,60.09,60.51,21090,59.7581947731734,60.3039770236757,59.629191695782,60.0459708688928,21252.9813663338,0.0,1.0
2025-03-28,59.31,60.2,58.992,60.2,23979,58.8551732314333,59.7383481458824,58.5396118575066,59.7383481458824,24164.3072633152,0.0,1.0
2025-03-31,59.6,59.79,58.36,58.67,11524,59.1429493271527,59.3314922864171,57.9124584351113,58.2200811581216,11613.0562951935,0.0,1.0
2025-04-01,59.71,59.9877,58.9147,59.54,19182,59.2521057772531,59.5276761971885,58.4629046430269,59.0834094452797,19330.2365371747,0.0,1.0
2025-04-02,60.6,60.7326,59.07,59.07,19682,60.1352806917022,60.2668638306415,58.6170137039414,58.6170137039414,19834.1004861158,0.0,1.0
2025-04-03,56.66,58.33,56.5301,58.33,25099,56.225495115377,57.8826884941748,56.0965912711221,57.8826884941748,25292.9625089432,0.0,1.0
2025-04-04,54.01,54.87,53.37,54.7,67299,53.5958169993208,54.4492219728334,52.960724926009,54.2805256408599,67819.0797995684,0.0,1.0
2025-04-07,53.11,55.81,51.1,52.05,64285,52.7027187712262,55.3820134555099,50.7081327284816,51.6508475248037,64781.7879153517,0.0,1.0
2025-04-08,51.81,54.87,51.16,54.87,99890,51.4126879973118,54.4492219728334,50.7676726103546,54.4492219728334,100661.939719444,0.0,1.0
2025-04-09,56.8,56.83,51.12,51.33,92391,56.364421506414,56.3941914473505,50.7279793557726,50.936368942328,93104.9882132264,0.0,1.0
2025-04-10,54.02,55.1,52.84855,55.1,25700,53.6057403129663,54.6774581866798,52.4432737359647,54.6774581866798,25898.6069755703,0.0,1.0
2025-04-11,54.7,56.0,53.04,53.86,61672,54.2805256408599,55.5705564147743,52.6332555757077,53.4469672946383,62148.5949181858,0.0,1.0
2025-04-14,55.32,55.61,54.65,55.61,63069,54.8957710868807,55.1835471826,54.2309090726325,55.1835471826,63556.390791527,0.0,1.0
2025-04-15,55.21,55.89,55.03,55.39,93975,54.7866146367802,55.4613999646739,54.6079949911613,54.9652342823991,94701.2292034717,0.0,1.0
2025-04-16,54.58,55.375,54.05,54.91,23315,54.161445877114,54.9503493119309,53.6355102539027,54.4889152274153,23495.1759391215,0.0,1.0
2025-04-17,55.18,55.515,54.88,54.88,35124,54.7568446958437,55.0892757029678,54.4591452864789,54.4591452864789,35395.4346852114,0.0,1.0
2025-04-21,53.98,54.75,53.5001,54.75,39169,53.5660470583843,54.3301422090874,53.0898272365369,54.3301422090874,39471.6940321445,0.0,1.0
2025-04-22,55.37,55.5249,54.5301,54.59,26276,54.9453876551081,55.0990997834769,54.111928542023,54.1713691907595,26479.0582447505,0.0,1.0
2025-04-23,55.94,57.612395,55.816,56.6,25880,55.5110165329014,57.1705865453172,55.3879674436972,56.1659552335041,26079.9979971891,0.0,1.0
2025-04-24,57.08,57.1999,56.19,56.19,23104,56.6422742884878,56.7612548190973,55.7590993740388,55.7590993740388,23282.5453526684,0.0,1.0
2025-04-25,57.05,57.2699,56.5501,56.78,24964,56.6125043475514,56.8307180146158,56.116437898413,56.344574879123,25156.9192427291,0.0,1.0
2025-04-28,57.26,57.5012,56.735,57.4307,16230,56.8208939341068,57.0602442592361,56.2999199677183,56.9902848980354,16355.4237826267,0.0,1.0
2025-04-29,57.48,57.7028,56.735,57.07,24574,57.0392068343077,57.2602982623293,56.2999199677183,56.6323509748424,24763.9053625551,0.0,1.0
2025-04-30,57.23,57.31,56.28,56.72,16001,56.7911239931703,56.8705105023342,55.8484091968482,56.28503499725,16124.6540940117,0.0,1.0
2025-05-01,57.5,57.8939,57.26,57.38,26669,57.0590534615987,57.4499327860947,56.8208939341068,56.9399736978527,26875.0953086181,0.0,1.0
2025-05-02,58.68,58.7694,58.05,58.13,21384,58.2300044717671,58.3187188957578,57.6048357121009,57.6842222212649,21549.2533683111,0.0,1.0
2025-05-05,58.4057,58.84,58.2876,58.2877,69058,57.9578079784712,58.388777490095,57.8406136443179,57.8407128774543,69591.673171943,0.0,1.0
2025-05-06,58.04,58.54,57.8795,57.9,21165,57.5949123984554,58.0910780807302,57.4356432144452,57.4559860074185,21328.560958675,0.0,1.0
2025-05-07,58.28,58.58,58.05,58.33,18323,57.8330719259473,58.1307713353122,57.6048357121009,57.8826884941748,18464.598272894,0.0,1.0
2025-05-08,59.04,59.485,58.58,58.77,15562,58.5872437630049,59.0288312202295,58.1307713353122,58.3193142945766,15682.2615468415,0.0,1.0
2025-05-09,59.14,59.38,58.76,59.32,20144,58.6864768994599,58.9246364269518,58.3093909809311,58.8650965450788,20299.6707749373,0.0,1.0
2025-05-12,61.17,61.59,60.772,60.98,15311,60.7009095694955,61.1176887426063,60.3059616864048,60.5123666102311,15429.321844473,0.0,1.0
2025-05-13,61.52,61.78,61.39,61.39,8280,61.0482255470878,61.3062317018707,60.9192224696964,60.9192224696964,8343.98699446391,0.0,1.0
2025-05-14,61.09,61.5,61.0801,61.5,11599,60.6215230603315,61.0283789197968,60.6116989798225,61.0283789197968,11688.6358875346,0.0,1.0
2025-05-15,61.19,61.3217,60.6819,60.94,8009,60.7207561967865,60.8514462374976,60.2165526304588,60.4726733556491,8070.89273413785,0.0,1.0
2025-05-16,61.78,61.79,61.345,61.4,9000,61.3062317018707,61.3161550155162,60.8745675582916,60.9291457833419,9069.55108093903,0.0,1.0
2025-05-19,61.62,61.62,61.04,61.04,11177,61.1474586835428,61.1474586835428,60.571906492104,60.571906492104,11263.3747146284,0.0,1.0
2025-05-20,61.49,61.6999,61.3016,61.41,17153,61.0184556061513,61.2267459595703,60.8315003770702,60.9390690969874,17285.5566323719,0.0,1.0
2025-05-21,59.86,60.85,59.79,60.85,27821,59.4009554819356,60.3833635328396,59.3314922864171,60.3833635328396,28035.9978469783,0.0,1.0
2025-05-22,59.78,59.9899,59.41,59.525,12461,59.3215689727716,59.5298593261906,58.9544063678883,59.0685244748115,12557.297335509,0.0,1.0
2025-05-23,59.6,59.6801,59.12,59.13,42195,59.1429493271527,59.2224350694531,58.6666302721689,58.6765535858144,42521.0786511358,0.0,1.0
2025-05-27,60.86,60.86,59.97,60.25,21984,60.3932868464851,60.3932868464851,59.510111932036,59.7879647141099,22153.8901070404,0.0,1.0
2025-05-28,60.15,60.84,60.09,60.84,27284,59.6887315776549,60.3734402191941,59.629191695782,60.3734402191941,27494.8479658156,0.0,1.0
2025-05-29,60.3,60.4617,60.0144,60.44,23354,59.8375812823374,59.998041263985,59.554171444622,59.9765076733743,23534.4773271389,0.0,1.0
2025-05-30,60.01,60.275048,59.936,60.03,8501,59.549805186618,59.8128206301291,59.4763726656413,59.569651813909,8566.69485989586,0.0,1.0
2025-06-02,59.89,60.04,59.57,60.04,14922,59.4307254228721,59.5795751275545,59.1131793862162,59.5795751275545,15037.3156921969,0.0,1.0
2025-06-03,60.64,60.72,59.7909,59.96,37604,60.1749739462842,60.2543604554482,59.3323853846452,59.5001886183905,37894.599871959,0.0,1.0
2025-06-04,60.31,60.74,60.31,60.64,14581,59.8475045959829,60.2742070827392,59.8475045959829,60.1749739462842,14693.6804790191,0.0,1.0
2025-06-05,60.1811,60.51,60.04,60.25,11438,59.7195930830924,60.0459708688928,59.5795751275545,59.7879647141099,11526.3916959756,0.0,1.0
2025-06-06,60.89,60.91,60.6182,60.82,8923,60.4230567874216,60.4429034147126,60.153341122537,60.3535935919031,8991.95603280211,0.0,1.0
2025-06-09,61.01,61.36,60.82,61.25,11536,60.5421365511675,60.8894525287599,60.3535935919031,60.7802960786594,11625.1490299681,0.0,1.0
2025-06-10,61.39,61.6024,61.0401,61.25,21381,60.9192224696964,61.1299936515267,60.5720057252405,60.7802960786594,21546.2301846175,0.0,1.0
2025-06-11,61.11,61.6,61.0301,61.6,18007,60.6413696876225,61.1276120562518,60.562082411595,61.1276120562518,18146.1562571632,0.0,1.0
2025-06-12,61.09,61.2218,60.64,60.82,10940,60.6215230603315,60.7523123341791,60.1749739462842,60.3535935919031,11024.5432028303,0.0,1.0
2025-06-13,60.26,60.9831,59.795,60.59,17806,59.7978880277554,60.5154428374612,59.3364539432399,60.1253573780567,17943.6029496889,0.0,1.0
2025-06-16,60.9,61.1,60.73,60.73,8666,60.4329801010671,60.631446373977,60.2642837690937,60.2642837690937,8732.9699630464,0.0,1.0
2025-06-17,60.31,60.7,60.22,60.59,36420,59.8475045959829,60.2345138281572,59.7581947731734,60.1253573780567,36701.4500408666,0.0,1.0
2025-06-18,60.45,60.9,60.28,60.28,14523,59.9864309870198,60.4329801010671,59.8177346550464,59.8177346550464,14635.2322609419,0.0,1.0
2025-06-20,60.52,60.85,60.345,60.78,16709,60.0558941825383,60.3833635328396,59.8822361937421,60.3139003373212,16838.1254457122,0.0,1.0
2025-06-23,61.02,61.12,60.31,60.41,37982,60.552059864813,60.651293001268,59.8475045959829,59.9467377324378,38275.5210173585,0.0,1.0
2025-06-24,61.59,61.7382,61.34,61.45,15723,61.1176887426063,61.2647522508325,60.8696059014689,60.9787623515694,15844.5057384005,0.0,1.0
2025-06-25,60.83,61.42,60.465,61.42,18900,60.6165614035088,61.2044912280702,60.2528421052632,61.2044912280702,18966.5492957746,0.255,1.0
2025-06-26,61.62,61.62,61.02,61.07,27329,61.4037894736842,61.4037894736842,60.8058947368421,60.8557192982456,27425.2288732394,0.0,1.0
2025-06-27,61.79,62.08,61.3449,61.83,24441,61.5731929824561,61.8621754385965,61.1296547368421,61.6130526315789,24527.0598591549,0.0,1.0
2025-06-30,61.77,61.93,61.47,61.93,17579,61.5532631578947,61.712701754386,61.2543157894737,61.712701754386,17640.897887324,0.0,1.0
2025-07-01,62.8,63.32,61.58,61.58,19343,62.579649122807,63.0978245614035,61.3639298245614,61.3639298245614,19411.1091549296,0.0,1.0
2025-07-02,63.413,63.413,62.795,62.89,23750,63.190498245614,63.190498245614,62.5746666666667,62.6693333333333,23833.6267605634,0.0,1.0
2025-07-03,63.64,63.9017,63.49,63.74,10945,63.416701754386,63.6774835087719,63.2672280701754,63.516350877193,10983.5387323944,0.0,1.0
2025-07-07,62.94,63.67,62.6391,63.44,16984,62.7191578947368,63.4465964912281,62.4193136842105,63.2174035087719,17043.8028169014,0.0,1.0
2025-07-08,63.41,63.6519,63.12,63.12,17264,63.1875087719298,63.42856,62.8985263157895,62.8985263157895,17324.7887323944,0.0,1.0
2025-07-09,63.65,63.795,63.2476,63.76,8845,63.4266666666667,63.5711578947368,63.0256785964912,63.5362807017544,8876.14436619718,0.0,1.0
2025-07-10,64.06,64.41,63.7,63.7,28636,63.8352280701754,64.184,63.4764912280702,63.4764912280702,28736.8309859155,0.0,1.0
2025-07-11,63.39,63.69,63.36,63.69,13608,63.1675789473684,63.4665263157895,63.1376842105263,63.4665263157895,13655.9154929578,0.0,1.0
2025-07-14,63.52,63.78,63.24,63.34,48187,63.2971228070175,63.5562105263158,63.0181052631579,63.1177543859649,48356.6725352113,0.0,1.0
2025-07-15,62.39,63.39,62.292,63.38,26825,62.1710877192982,63.1675789473684,62.0734315789474,63.1576140350877,26919.4542253521,0.0,1.0
2025-07-16,62.54,62.66,62.23,62.6029,24018,62.3205614035088,62.4401403508772,62.011649122807,62.3832407017544,24102.5704225352,0.0,1.0
2025-07-17,63.28,63.33,62.56,62.56,13366,63.0579649122807,63.1077894736842,62.3404912280702,62.3404912280702,13413.0633802817,0.0,1.0
2025-07-18,63.13,63.43,62.8101,63.43,21701,62.9084912280702,63.2074385964912,62.5897136842105,63.2074385964912,21777.411971831,0.0,1.0
2025-07-21,62.7804,63.3114,62.705,63.23,18028,62.5601178947368,63.0892547368421,62.4849824561403,63.0081403508772,18091.4788732395,0.0,1.0
2025-07-22,63.7572,63.7817,63.02,63.02,24946,63.5334905263158,63.5579045614035,62.7988771929825,62.7988771929825,25033.838028169,0.0,1.0
2025-07-23,64.2838,64.29,64.01,64.06,11153,64.0582428070175,64.0644210526316,63.7854035087719,63.8352280701754,11192.2711267606,0.0,1.0
2025-07-24,63.57,64.1319,63.57,64.1,10703,63.346947368421,63.9068757894737,63.346947368421,63.8750877192982,10740.6866197183,0.0,1.0
2025-07-25,63.9338,63.97,63.38,63.4437,9144,63.709470877193,63.7455438596491,63.1576140350877,63.2210905263158,9176.19718309859,0.0,1.0
2025-07-28,63.8312,64.18,63.71,64.18,23157,63.607230877193,63.9548070175439,63.4864561403509,63.9548070175439,23238.5387323944,0.0,1.0
2025-07-29,63.6506,63.9643,63.5,63.9643,9051,63.4272645614035,63.7398638596491,63.2771929824561,63.7398638596491,9082.86971830986,0.0,1.0
2025-07-30,63.12,63.79,62.8201,63.78,8246,62.8985263157895,63.5661754385965,62.5996785964912,63.5562105263158,8275.0352112676,0.0,1.0
2025-07-31,62.6445,63.29,62.55,62.96,13851,62.4246947368421,63.0679298245614,62.3305263157895,62.7390877192982,13899.7711267606,0.0,1.0
2025-08-01,61.83,62.0,61.4,62.0,9672,61.6130526315789,61.7824561403509,61.1845614035088,61.7824561403509,9706.05633802818,0.0,1.0
2025-08-04,62.49,62.5699,61.8901,62.21,35390,62.2707368421053,62.3503564912281,61.672941754386,61.9917192982456,35514.6126760563,0.0,1.0
2025-08-05,62.63,62.8599,62.05,62.66,13817,62.4102456140351,62.6393389473684,61.8322807017544,62.4401403508772,13865.6514084507,0.0,1.0
2025-08-06,62.51,62.74,62.405,62.657,15651,62.2906666666667,62.5198596491228,62.1860350877193,62.437150877193,15706.1091549296,0.0,1.0
2025-08-07,62.38,63.09,62.154,63.09,5773,62.1611228070175,62.8686315789474,61.9359157894737,62.8686315789474,5793.32746478874,0.0,1.0
2025-08-08,62.52,62.87,62.4804,62.77,19546,62.3006315789474,62.6494035087719,62.2611705263158,62.5497543859649,19614.823943662,0.0,1.0
2025-08-11,62.3661,62.96,62.32,62.72,22462,62.1472715789474,62.7390877192982,62.1013333333333,62.4999298245614,22541.0915492958,0.0,1.0
2025-08-12,64.05,64.05,62.76,62.76,13328,63.8252631578947,63.8252631578947,62.5397894736842,62.5397894736842,13374.9295774648,0.0,1.0
2025-08-13,65.3606,65.38,64.14,64.24,11166,65.1312645614035,65.1505964912281,63.914947368421,64.0145964912281,11205.3169014085,0.0,1.0
2025-08-14,64.6767,64.68,64.1043,64.68,14394,64.4497642105263,64.4530526315789,63.8793726315789,64.4530526315789,14444.6830985916,0.0,1.0
2025-08-15,64.3414,64.76,64.2201,64.76,11620,64.1156407017544,64.5327719298246,63.9947663157895,64.5327719298246,11660.9154929577,0.0,1.0
2025-08-18,64.49,64.49,64.23,64.25,23529,64.2637192982456,64.2637192982456,64.0046315789474,64.0245614035088,23611.8485915493,0.0,1.0
2025-08-19,64.57,65.065982,64.41,64.41,11964,64.3434385964912,64.8376803087719,64.184,64.184,12006.1267605634,0.0,1.0
2025-08-20,64.4336,64.595,64.13,64.49,14511,64.2075171929825,64.368350877193,63.9049824561403,64.2637192982456,14562.0950704225,0.0,1.0
2025-08-21,64.2201,64.44,64.08,64.09,13787,63.9947663157895,64.2138947368421,63.8551578947368,63.8651228070175,13835.5457746479,0.0,1.0
2025-08-22,66.39,66.43,64.62,64.62,16714,66.1570526315789,66.1969122807018,64.3932631578947,64.3932631578947,16772.8521126761,0.0,1.0
2025-08-25,65.87,66.24,65.87,66.24,22946,65.6388771929824,66.0075789473684,65.6388771929824,66.0075789473684,23026.7957746479,0.0,1.0
2025-08-26,66.0415,66.15,65.8912,65.99,14758,65.8097754385965,65.9178947368421,65.6600028070175,65.7584561403509,14809.9647887324,0.0,1.0
2025-08-27,66.39,66.6,65.89,65.89,5275,66.1570526315789,66.3663157894737,65.6588070175439,65.6588070175439,5293.57394366198,0.0,1.0
2025-08-28,66.26,66.67,65.955,65.9572,7463,66.0275087719298,66.4360701754386,65.7235789473684,65.7257712280702,7489.27816901409,0.0,1.0
2025-08-29,66.2,66.417279,65.98,66.28,9246,65.9677192982456,66.1842359157895,65.7484912280702,66.0474385964912,9278.55633802817,0.0,1.0
2025-09-02,65.78,65.88,65.32,65.37,6322,65.5491929824561,65.6488421052631,65.0908070175439,65.1406315789474,6344.26056338029,0.0,1.0
2025-09-03,65.67,66.0464,65.39,65.68,15125,65.4395789473684,65.814658245614,65.1605614035088,65.4495438596491,15178.2570422535,0.0,1.0
2025-09-04,66.56,66.6589,65.85,65.93,21051,66.3264561403509,66.425009122807,65.618947368421,65.6986666666667,21125.1232394366,0.0,1.0
2025-09-05,66.74,67.46,66.38,66.86,12687,66.5058245614035,67.223298245614,66.1470877192982,66.6254035087719,12731.6725352113,0.0,1.0
2025-09-08,66.75,66.96,66.2982,66.96,12291,66.5157894736842,66.7250526315789,66.0655747368421,66.7250526315789,12334.2781690141,0.0,1.0
2025-09-09,66.11,66.73,66.015,66.73,12996,65.8780350877193,66.4958596491228,65.7833684210526,66.4958596491228,13041.7605633803,0.0,1.0
2025-09-10,66.23,66.3385,65.8201,66.13,27281,65.9976140350877,66.1057333333333,65.5891522807017,65.8979649122807,27377.0598591549,0.0,1.0
2025-09-11,67.07,67.07,66.48,66.714,91440,66.8346666666666,66.8346666666666,66.2467368421053,66.4799157894737,91761.971830986,0.0,1.0
2025-09-12,66.29,66.94,66.29,66.94,794984,66.0574035087719,66.7051228070175,66.0574035087719,66.7051228070175,797783.23943662,0.0,1.0
2025-09-15,66.09,66.66,66.035,66.62,107786,65.8581052631579,66.4261052631579,65.803298245614,66.3862456140351,108165.528169014,0.0,1.0
2025-09-16,66.08,66.23,65.645,66.23,32395,65.8481403508772,65.9976140350877,65.4146666666667,65.9976140350877,32509.0669014084,0.0,1.0
2025-09-17,66.02,67.07,65.98,66.14,17668,65.788350877193,66.8346666666666,65.7484912280702,65.9079298245614,17730.2112676056,0.0,1.0
2025-09-18,66.81,66.9425,66.3154,66.36,41038,66.5755789473684,66.7076140350877,66.0827143859649,66.1271578947368,41182.5,0.0,1.0
2025-09-19,66.1983,67.01,66.165,67.01,8373,65.9660252631579,66.7748771929825,65.9328421052632,66.7748771929825,8402.4823943662,0.0,1.0
2025-09-22,66.2982,66.345,66.01,66.07,8259,66.0655747368421,66.1122105263158,65.7783859649123,65.8381754385965,8288.08098591549,0.0,1.0
2025-09-23,66.15,67.0088,66.1194,66.36,37325,65.9178947368421,66.7736814035088,65.8874021052631,66.1271578947368,37456.426056338,0.0,1.0
2025-09-24,65.91,66.52,65.91,66.29,177370,65.6787368421053,66.2865964912281,65.6787368421053,66.0574035087719,177994.542253521,0.0,1.0
2025-09-25,65.32,65.35,65.01,65.1694,29691,65.32,65.35,65.01,65.1694,29691,0.23,1.0
2025-09-26,66.1,66.11,65.58,65.82,30531,66.1,66.11,65.58,65.82,30531,0.0,1.0
2025-09-29,65.87,66.38,65.5301,66.38,29627,65.87,66.38,65.5301,66.38,29627,0.0,1.0
2025-09-30,65.91,65.9299,65.3252,65.875,32072,65.91,65.9299,65.3252,65.875,32072,0.0,1.0
2025-10-01,66.07,66.2344,65.48,65.64,16462,66.07,66.2344,65.48,65.64,16462,0.0,1.0
2025-10-02,66.0,66.2,65.6001,66.09,13380,66.0,66.2,65.6001,66.09,13380,0.0,1.0
2025-10-03,66.46,66.7145,66.351,66.41,15982,66.46,66.7145,66.351,66.41,15982,0.0,1.0
2025-10-06,66.31,66.73,66.21,66.73,33051,66.31,66.73,66.21,66.73,33051,0.0,1.0
2025-10-07,65.53,66.37,65.4431,66.37,26849,65.53,66.37,65.4431,66.37,26849,0.0,1.0
2025-10-08,65.94,66.08,65.71,65.91,47044,65.94,66.08,65.71,65.91,47044,0.0,1.0
2025-10-09,65.1672,65.91,65.05,65.91,39964,65.1672,65.91,65.05,65.91,39964,0.0,1.0
2025-10-10,63.24,65.3119,63.24,65.3119,789505,63.24,65.3119,63.24,65.3119,789505,0.0,1.0
2025-10-13,64.28,64.49,63.8527,64.04,24950,64.28,64.49,63.8527,64.04,24950,0.0,1.0
2025-10-14,65.29,65.53,63.6,63.6,58803,65.29,65.53,63.6,63.6,58803,0.0,1.0
2025-10-15,65.38,65.88,65.015,65.71,26143,65.38,65.88,65.015,65.71,26143,0.0,1.0
2025-10-16,64.48,65.36,64.121,65.36,18304,64.48,65.36,64.121,65.36,18304,0.0,1.0
2025-10-17,64.72,64.72,64.26,64.26,11916,64.72,64.72,64.26,64.26,11916,0.0,1.0
2025-10-20,65.38,65.4299,65.014,65.09,20908,65.38,65.4299,65.014,65.09,20908,0.0,1.0
2025-10-21,65.7271,65.8707,65.265,65.27,12751,65.7271,65.8707,65.265,65.27,12751,0.0,1.0
2025-10-22,65.266,65.78,65.03,65.7,14228,65.266,65.78,65.03,65.7,14228,0.0,1.0
2025-10-23,65.9,66.03,65.4,65.4,17560,65.9,66.03,65.4,65.4,17560,0.0,1.0
2025-10-24,65.91,66.5,65.91,66.5,10760,65.91,66.5,65.91,66.5,10760,0.0,1.0
2025-10-27,66.26,66.5483,65.9618,66.52,11990,66.26,66.5483,65.9618,66.52,11990,0.0,1.0
2025-10-28,65.58,66.15,65.58,66.1,22707,65.58,66.15,65.58,66.1,22707,0.0,1.0
2025-10-29,65.06,65.8432,64.8099,65.4,13355,65.06,65.8432,64.8099,65.4,13355,0.0,1.0
2025-10-30,64.68,65.37,64.56,64.56,27294,64.68,65.37,64.56,64.56,27294,0.0,1.0
2025-10-31,64.87,64.97,64.27,64.3918,24847,64.87,64.97,64.27,64.3918,24847,0.0,1.0
2025-11-03,64.85,64.85,64.3695,64.7,10972,64.85,64.85,64.3695,64.7,10972,0.0,1.0
2025-11-04,64.25,64.548,64.05,64.05,13562,64.25,64.548,64.05,64.05,13562,0.0,1.0
2025-11-05,64.9746,65.2399,64.46,64.46,16365,64.9746,65.2399,64.46,64.46,16365,0.0,1.0
2025-11-06,64.44,65.2479,64.2704,64.94,15731,64.44,65.2479,64.2704,64.94,15731,0.0,1.0
2025-11-07,65.1,65.18,64.03,64.03,19348,65.1,65.18,64.03,64.03,19348,0.0,1.0
2025-11-10,65.56,65.705,65.0475,65.34,17918,65.56,65.705,65.0475,65.34,17918,0.0,1.0
2025-11-11,65.7418,65.93,65.44,65.44,10753,65.7418,65.93,65.44,65.44,10753,0.0,1.0
2025-11-12,65.9142,66.2387,65.76,65.76,13041,65.9142,66.2387,65.76,65.76,13041,0.0,1.0
2025-11-13,64.96,66.0,64.9032,65.6901,9822,64.96,66.0,64.9032,65.6901,9822,0.0,1.0
2025-11-14,64.7,65.1082,64.47,64.47,19545,64.7,65.1082,64.47,64.47,19545,0.0,1.0
2025-11-17,63.62,64.7199,63.3955,64.66,12250,63.62,64.7199,63.3955,64.66,12250,0.0,1.0
2025-11-18,63.94,64.1,63.22,63.3,17537,63.94,64.1,63.22,63.3,17537,0.0,1.0
2025-11-19,63.825,63.9993,63.49,63.9993,14856,63.825,63.9993,63.49,63.9993,14856,0.0,1.0
2025-11-20,63.1,64.755,63.006,64.42,31212,63.1,64.755,63.006,64.42,31212,0.0,1.0
2025-11-21,64.64,64.9439,63.32,63.32,23547,64.64,64.9439,63.32,63.32,23547,0.0,1.0
2025-11-24,65.24,65.3,64.845,64.85,38260,65.24,65.3,64.845,64.85,38260,0.0,1.0
2025-11-25,66.55,66.61,65.31,65.31,13557,66.55,66.61,65.31,65.31,13557,0.0,1.0
2025-11-26,66.98,67.2758,66.59,66.59,12949,66.98,67.2758,66.59,66.59,12949,0.0,1.0