date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-03-31,50.29,50.29,50.29,50.29,300,32.083336335965,32.083336335965,32.083336335965,32.083336335965,470.244111834706,0.0,1.0
2008-04-01,51.36,51.36,50.91,50.91,1100,32.7659605133259,32.7659605133259,32.4788755789218,32.4788755789218,1724.22841006059,0.0,1.0
2008-04-02,51.86,52.03,51.85,51.85,2000,33.084943773775,33.1933980823276,33.078564108566,33.078564108566,3134.9607455647,0.0,1.0
2008-04-03,52.32,52.36,52.11,52.11,1800,33.3784083733881,33.403927034224,33.2444354039995,33.2444354039995,2821.46467100824,0.0,1.0
2008-04-04,52.45,57.55,52.26,57.55,1700,33.4613440211048,36.7149732776851,33.3401303821342,36.7149732776851,2664.71663373001,0.0,1.0
2008-04-07,52.71,52.71,50.82,52.21,800,33.6272153165383,33.6272153165383,32.4214585920409,33.3082320560893,1253.98429822588,0.0,1.0
2008-04-08,52.46,68.17,52.0901,66.17,4500,33.4677236863138,43.4901777296228,33.2317398702336,42.2142446878266,7053.6616775206,0.0,1.0
2008-04-09,52.28,52.28,52.27,52.27,600,33.3528897125522,33.3528897125522,33.3465100473432,33.3465100473432,940.488223669411,0.0,1.0
2008-04-10,51.98,55.99,51.68,55.99,15200,33.1614997562827,35.7197455050841,32.9701098000133,35.7197455050841,23825.7016662918,0.0,1.0
2008-04-11,51.48,52.88,51.48,51.8,8300,32.8425164958337,33.735669625091,32.8425164958337,33.0466657825211,13010.0870940935,0.0,1.0
2008-04-14,51.14,51.46,47.74,50.04,8900,32.6256078787283,32.8297571654157,30.4565217076748,31.9238447057404,13950.575317763,0.0,1.0
2008-04-15,51.65,52.38,51.59,52.38,1600,32.9509708043864,33.416686364642,32.9126928131325,33.416686364642,2507.96859645176,0.0,1.0
2008-04-16,53.11,54.3999,52.96,52.96,13200,33.8824019248976,34.705314940204,33.7867069467629,33.7867069467629,20690.7409207271,0.0,1.0
2008-04-17,53.05,53.05,52.82,52.82,3600,33.8441239336437,33.8441239336437,33.6973916338371,33.6973916338371,5642.92934201647,0.0,1.0
2008-04-18,53.51,53.6299,53.19,53.19,3200,34.1375885332568,34.2140807191125,33.9334392465694,33.9334392465694,5015.93719290353,0.0,1.0
2008-04-21,53.95,54.05,53.58,54.05,4000,34.418293802452,34.4820904545418,34.1822461897197,34.4820904545418,6269.92149112941,0.0,1.0
2008-04-22,53.37,53.92,53.37,53.92,1000,34.0482732203311,34.399154806825,34.0482732203311,34.399154806825,1567.48037278235,0.0,1.0
2008-04-23,53.66,53.82,53.59,53.59,2300,34.2332835113915,34.3353581547352,34.1886258549287,34.1886258549287,3605.20485739942,0.0,1.0
2008-04-24,53.67,53.67,53.0,53.11,2700,34.2396631766005,34.2396631766005,33.8122256075988,33.8824019248976,4232.19700651236,0.0,1.0
2008-04-25,53.55,53.65,53.55,53.61,2800,34.1631071940927,34.2269038461825,34.1631071940927,34.2013851853466,4388.9450437906,0.0,1.0
2008-04-28,54.56,55.2,54.04,54.04,4900,34.8074533801998,35.2157519535746,34.4757107893328,34.4757107893328,7680.65382663354,0.0,1.0
2008-04-29,53.61,53.91,53.54,53.91,11500,34.2013851853466,34.392775141616,34.1567275288837,34.392775141616,18026.0242869971,0.0,1.0
2008-04-30,54.44,55.39,53.89,53.89,5900,34.730897397692,35.3369655925452,34.3800158111981,34.3800158111981,9248.1341994159,0.0,1.0
2008-05-01,53.84,53.97,53.53,53.75,6700,34.3481174851532,34.4310531328699,34.1503478636748,34.2907004982723,10502.1184976418,0.0,1.0
2008-05-02,54.16,55.9,54.13,54.53,74200,34.5522667718406,35.6623285182032,34.5331277762136,34.7883143845729,116307.043660451,0.0,1.0
2008-05-05,54.604,54.62,54.47,54.54,10300,34.8355239071193,34.8457313714537,34.750036393319,34.7946940497818,16145.0478396583,0.0,1.0
2008-05-06,55.02,55.03,54.53,54.54,20400,35.1009179798129,35.1072976450219,34.7883143845729,34.7946940497818,31976.59960476,0.0,1.0
2008-05-07,54.15,54.84,54.15,54.84,7100,34.5458871066316,34.9860840060513,34.5458871066316,34.9860840060513,11129.1106467547,0.0,1.0
2008-05-08,54.282,54.52,54.282,54.39,8200,34.6300986873901,34.7819347193639,34.6300986873901,34.6989990716471,12853.3390568153,0.0,1.0
2008-05-09,54.24,54.31,54.11,54.22,10800,34.6033040935124,34.6479617499753,34.5203684457957,34.5905447630944,16928.7880260494,0.0,1.0
2008-05-12,54.814,54.83,54.37,54.49,2000,34.9694968765079,34.9797043408423,34.6862397412292,34.7627957237369,3134.96074556471,0.0,1.0
2008-05-13,54.7,54.76,54.55,54.66,3400,34.8967686931255,34.9350466843794,34.8010737149908,34.8712500322896,5329.43326746001,0.0,1.0
2008-05-14,54.72,55.07,54.72,54.99,6600,34.9095280235435,35.1328163058578,34.9095280235435,35.081778984186,10345.3704603635,0.0,1.0
2008-05-15,55.462,55.48,55.16,55.21,6900,35.3828991820499,35.394382579426,35.1902332927387,35.2221316187836,10815.6145721982,0.0,1.0
2008-05-16,56.213,56.22,55.84,56.03,8100,35.8620120392443,35.8664778048906,35.6240505269494,35.74526416592,12696.5910195371,0.0,1.0
2008-05-19,56.4,56.63,56.35,56.47,5000,35.9813117786523,36.1280440784588,35.9494134526074,36.0259694351152,7837.40186391177,0.0,1.0
2008-05-20,55.7,55.9,55.63,55.72,41900,35.5347352140236,35.6623285182032,35.4900775575608,35.5474945444416,65677.4276195807,0.0,1.0
2008-05-21,55.09,55.86,55.09,55.78,34600,35.1455756362758,35.6368098573673,35.1455756362758,35.5857725356955,54234.8208982694,0.0,1.0
2008-05-22,55.52,55.74,55.08,55.58,39500,35.419901240262,35.5602538748595,35.1391959710668,35.4581792315158,61915.4747249029,0.0,1.0
2008-05-23,54.957,55.49,54.808,55.49,9700,35.0607260889963,35.400762244635,34.9656690773825,35.400762244635,15204.5596159889,0.0,1.0
2008-05-27,54.47,56.41,54.46,56.41,24400,34.750036393319,35.9876914438613,34.74365672811,35.9876914438613,38246.5210958894,0.0,1.0
2008-05-28,54.46,54.52,54.3,54.32,3500,34.74365672811,34.7819347193639,34.6415820847663,34.6543414151843,5486.18130473824,0.0,1.0
2008-05-29,54.76,54.96,54.62,54.81,2500,34.9350466843794,35.062639988559,34.8457313714537,34.9669450104243,3918.70093195589,0.0,1.0
2008-05-30,54.87,55.03,54.87,54.92,1700,35.0052230016782,35.1072976450219,35.0052230016782,35.0371213277231,2664.71663373,0.0,1.0
2008-06-02,54.7,56.0,54.46,54.85,25700,34.8967686931255,35.7261251702931,34.74365672811,34.9924636712602,40284.2455805065,0.0,1.0
2008-06-03,54.325,54.7,54.28,54.69,9400,34.6575312477888,34.8967686931255,34.6288227543483,34.8903890279165,14734.3155041541,0.0,1.0
2008-06-04,53.905,54.22,53.8,53.96,7600,34.3895853090116,34.5905447630944,34.3225988243172,34.4246734676609,11912.8508331459,0.0,1.0
2008-06-05,54.71,54.71,54.153,54.24,2000,34.9031483583345,34.9031483583345,34.5478010061943,34.6033040935124,3134.96074556471,0.0,1.0
2008-06-06,53.56,54.26,53.56,54.24,5700,34.1694868593017,34.6160634239304,34.1694868593017,34.6033040935124,8934.63812485942,0.0,1.0
2008-06-09,53.1,53.65,53.03,53.65,2500,33.8760222596886,34.2269038461825,33.8313646032257,34.2269038461825,3918.70093195588,0.0,1.0
2008-06-10,52.442,52.54,52.31,52.54,7300,33.4562402889376,33.5187610079857,33.3720287081791,33.5187610079857,11442.6067213112,0.0,1.0
2008-06-11,51.81,52.54,51.81,52.41,11400,33.05304544773,33.5187610079857,33.05304544773,33.4358253602689,17869.2762497189,0.0,1.0
2008-06-12,51.62,51.92,51.6,51.6,44300,32.9318318087594,33.1232217650288,32.9190724783415,32.9190724783415,69439.3805142583,0.0,1.0
2008-06-13,52.0,52.05,51.48,51.56,14700,33.1742590867007,33.2061574127456,32.8425164958337,32.8935538175055,23041.9614799006,0.0,1.0
2008-06-16,52.53,52.69,52.17,52.31,18900,33.5123813427767,33.6144559861204,33.2827133952534,33.3720287081791,29625.3790455865,0.0,1.0
2008-06-17,52.83,52.85,52.55,52.55,7200,33.7037712990461,33.7165306294641,33.5251406731946,33.5251406731946,11285.858684033,0.0,1.0
2008-06-18,52.372,52.4,52.268,52.32,6700,33.4115826324748,33.4294456950599,33.3452341143014,33.3784083733881,10502.1184976418,0.0,1.0
2008-06-19,52.13,52.13,52.13,52.13,100,33.2571947344174,33.2571947344174,33.2571947344174,33.2571947344174,156.748037278236,0.0,1.0
2008-06-20,50.98,51.5,50.98,51.02,13000,32.5235332353846,32.8552758262516,32.5235332353846,32.5490518962206,20377.2448461706,0.0,1.0
2008-06-23,50.93,51.14,50.83,50.85,10200,32.4916349093397,32.6256078787283,32.4278382572499,32.4405975876679,15988.29980238,0.0,1.0
2008-06-24,50.65,51.05,50.65,50.7,10200,32.3130042834883,32.5681908918475,32.3130042834883,32.3449026095332,15988.29980238,0.0,1.0
2008-06-25,51.25,51.48,51.14,51.15,4100,32.6957841960271,32.8425164958337,32.6256078787283,32.6319875439373,6426.66952840766,0.0,1.0
2008-06-26,50.23,50.85,50.03,50.79,38000,32.0450583447111,32.4405975876679,31.9174650405315,32.402319596414,59564.2541657294,0.0,1.0
2008-06-27,50.3299,50.46,50.14,50.25,35000,32.1087912001488,32.1917906445176,31.9876413578302,32.057817675129,54861.8130473824,0.0,1.0
2008-06-30,50.24,50.61,50.21,50.54,18700,32.05143800992,32.2874856226523,32.0322990142931,32.2428279661895,29311.8829710301,0.0,1.0
2008-07-01,49.66,49.82,49.36,49.71,17500,31.6814174277992,31.7834920711429,31.4900274715297,31.7133157538441,27430.9065236912,0.0,1.0
2008-07-02,49.31,49.32,49.31,49.31,102300,31.4581291454848,31.4645088106938,31.4581291454848,31.4581291454848,160353.242135635,0.0,1.0
2008-07-03,49.25,49.5,49.25,49.5,53700,31.4198511542309,31.5793427844555,31.4198511542309,31.5793427844555,84173.6960184125,0.0,1.0
2008-07-07,48.68,49.38,48.46,49.09,11600,31.056210237319,31.5027868019477,30.9158576027214,31.3177765108872,18182.7723242753,0.0,1.0
2008-07-08,49.39,49.39,48.03,48.42,63500,31.5091664671567,31.5091664671567,30.6415319987353,30.8903389418855,99535.0036716794,0.0,1.0
2008-07-09,48.53,49.36,48.5,49.3,21700,30.9605152591843,31.4900274715297,30.9413762635574,31.4517494802758,34014.3240893771,0.0,1.0
2008-07-10,48.556,48.89,48.2,48.64,10400,30.9771023887277,31.1901832067076,30.7499863072879,31.0306915764831,16301.7958769365,0.0,1.0
2008-07-11,48.254,48.43,47.34,48.35,4300,30.7844364994164,30.8967186070945,30.2013350993156,30.8456812854227,6740.16560296413,0.0,1.0
2008-07-14,48.34,48.41,48.08,48.35,1900,30.8393016202137,30.8839592766765,30.6734303247802,30.8456812854227,2978.21270828647,0.0,1.0
2008-07-15,47.839,47.86,47.4,47.4,13000,30.5196803932437,30.5330776901826,30.2396130905695,30.2396130905695,20377.2448461706,0.0,1.0
2008-07-16,47.948,47.948,47.12,47.33,5900,30.5892187440216,30.5892187440216,30.060982464718,30.1949554341066,9248.1341994159,0.0,1.0
2008-07-17,48.79,48.8436,48.506,48.84,8100,31.1263865546178,31.160581560138,30.9452040626828,31.1582848806627,12696.5910195371,0.0,1.0
2008-07-18,48.82,48.9,48.69,48.81,5900,31.1455255502448,31.1965628719166,31.062589902528,31.1391458850358,9248.13419941588,0.0,1.0
2008-07-21,49.21,49.32,49.18,49.29,13700,31.394332493395,31.4645088106938,31.3751934977681,31.4453698150669,21474.4811071183,0.0,1.0
2008-07-22,49.27,49.27,48.732,48.77,5600,31.4326104846489,31.4326104846489,31.0893844964057,31.1136272241999,8777.89008758119,0.0,1.0
2008-07-23,49.41,49.51,49.35,49.36,3500,31.5219257975746,31.5857224496644,31.4836478063208,31.4900274715297,5486.18130473825,0.0,1.0
2008-07-24,48.44,49.42,48.44,49.42,98000,30.9030982723035,31.5283054627836,30.9030982723035,31.5283054627836,153613.076532671,0.0,1.0
2008-07-25,48.38,48.5092,48.2,48.48,17900,30.8648202810496,30.9472455555496,30.7499863072879,30.9286169331394,28057.8986728041,0.0,1.0
2008-07-28,47.907,48.43,47.862,48.36,22200,30.5630621166648,30.8967186070945,30.5343536232244,30.8520609506316,34798.0642757683,0.0,1.0
2008-07-29,48.17,48.26,47.7,47.7,12100,30.730847311661,30.7882642985418,30.4310030468389,30.4310030468389,18966.5125106665,0.0,1.0
2008-07-30,48.63,48.63,48.17,48.17,6700,31.0243119112741,31.0243119112741,30.730847311661,30.730847311661,10502.1184976418,0.0,1.0
2008-07-31,48.33,49.1,48.32,49.1,11700,30.8329219550047,31.3241561760962,30.8265422897957,31.3241561760962,18339.5203615535,0.0,1.0
2008-08-01,47.692,59.17,47.53,48.17,25000,30.4258993146717,37.74847904154,30.3225487382862,30.730847311661,39187.0093195589,0.0,1.0
2008-08-04,47.11,47.62,46.96,47.59,106000,30.054602799509,30.3799657251671,29.9589078213743,30.3608267295401,166152.91951493,0.0,1.0
2008-08-05,47.62,47.86,47.28,47.3,18200,30.3799657251671,30.5330776901826,30.1630571080617,30.1758164384797,28528.1427846388,0.0,1.0
2008-08-06,47.95,48.07,47.39,47.49,4700,30.5904946770634,30.6670506595712,30.2332334253605,30.2970300774503,7367.15775207707,0.0,1.0
2008-08-07,47.13,47.68,47.09,47.55,30400,30.067362129927,30.4182437164209,30.0418434690911,30.3353080687042,47651.4033325836,0.0,1.0
2008-08-08,47.1,47.34,46.49,46.49,5400,30.0482231343,30.2013350993156,29.6590635565522,29.6590635565522,8464.39401302473,0.0,1.0
2008-08-11,47.018,47.41,46.958,47.28,85800,29.9959098795864,30.2459927557785,29.9576318883325,30.1630571080617,134489.815984726,0.0,1.0
2008-08-12,46.5,46.9,46.5,46.9,13700,29.6654432217612,29.9206298301204,29.6654432217612,29.9206298301204,21474.4811071182,0.0,1.0
2008-08-13,46.26,46.26,45.77,46.07,3800,29.5123312567457,29.5123312567457,29.1997276615056,29.391117617775,5956.42541657294,0.0,1.0
2008-08-14,46.1,46.22,45.99,46.0,9600,29.410256613402,29.4868125959097,29.3400802961032,29.3464599613121,15047.8115787106,0.0,1.0
2008-08-15,45.72,45.92,45.6,45.82,2500,29.1678293354607,29.2954226396403,29.0912733529529,29.2316259875505,3918.70093195588,0.0,1.0
2008-08-18,45.276,45.82,45.276,45.82,1900,28.8845722001819,29.2316259875505,28.8845722001819,29.2316259875505,2978.21270828648,0.0,1.0
2008-08-19,44.73,44.91,44.59,44.83,5000,28.5362424797716,28.6510764535332,28.4469271668458,28.6000391318614,7837.40186391176,0.0,1.0
2008-08-20,45.0,45.09,44.8,45.01,22100,28.7084934404141,28.7659104272949,28.5809001362344,28.714873105623,34641.31623849,0.0,1.0
2008-08-21,45.53,45.68,45.1,45.26,119300,29.04661569649,29.1423106746248,28.7722900925039,28.8743647358476,187000.408472935,0.0,1.0
2008-08-22,45.38,45.73,45.34,45.59,68000,28.9509207183553,29.1742090006697,28.9254020575194,29.0848936877439,106588.6653492,0.0,1.0
2008-08-25,44.67,45.74,44.67,45.74,18200,28.4979644885177,29.1805886658786,28.4979644885177,29.1805886658786,28528.1427846388,0.0,1.0
2008-08-26,45.01,45.078,44.7,44.8,12400,28.714873105623,28.7582548290441,28.5171034841446,28.5809001362344,19436.7566225012,0.0,1.0
2008-08-27,45.5,45.55,45.27,45.27,5400,29.0274767008631,29.059375026908,28.8807444010565,28.8807444010565,8464.39401302471,0.0,1.0
2008-08-28,45.99,46.05,45.807,45.99,36600,29.3400802961032,29.378358287357,29.2233324227788,29.3400802961032,57369.7816438341,0.0,1.0
2008-08-29,45.952,46.19,45.9,46.13,291100,29.315837568309,29.4676736002828,29.2826633092223,29.4293956090289,456293.536516944,0.0,1.0
2008-09-02,44.98,45.56,44.89,45.16,82000,28.6957341099961,29.065754692117,28.6383171231153,28.8105680837578,128533.390568153,0.0,1.0
2008-09-03,44.712,44.81,44.44,44.78,24900,28.5247590823954,28.5872798014434,28.3512321887111,28.5681408058165,39030.2612822806,0.0,1.0
2008-09-04,42.98,44.12,42.98,44.12,5300,27.4198010681999,28.1470829020237,27.4198010681999,28.1470829020237,8307.64597574648,0.0,1.0
2008-09-05,42.73,42.74,42.096,42.65,40900,27.2603094379754,27.2666891031844,26.855838663726,27.2092721163035,64109.9472467983,0.0,1.0
2008-09-08,43.55,43.73,42.79,43.73,5800,27.7834419851118,27.8982759588735,27.2985874292293,27.8982759588735,9091.38616213766,0.0,1.0
2008-09-09,41.82,43.122,41.82,43.11,36700,26.6797599039581,27.5103923141674,26.6797599039581,27.5027367159167,57526.5296811125,0.0,1.0
2008-09-10,42.35,42.5399,42.18,42.24,16000,27.0178821600341,27.1390320023527,26.9094278514814,26.9477058427353,25079.6859645177,0.0,1.0
2008-09-11,41.642,41.71,41.11,41.38,128600,26.5662018632383,26.6095835866593,26.2268036741205,26.399054634763,201577.975939811,0.0,1.0
2008-09-12,42.894,42.962,42.03,42.13,67500,27.3649359474027,27.4083176708238,26.8137328733467,26.8775295254365,105804.925162809,0.0,1.0
2008-09-15,40.832,41.64,40.832,41.39,11500,26.0494489813108,26.5649259301965,26.0494489813108,26.405434299972,18026.0242869971,0.0,1.0
2008-09-16,40.5,40.54,39.53,39.69,120700,25.8376440963727,25.8631627572086,25.2188165711015,25.3208912144452,189194.88099483,0.0,1.0
2008-09-17,39.11,39.84,38.64,39.84,25000,24.9508706323243,25.4165861925799,24.6510263675022,25.4165861925799,39187.0093195589,0.0,1.0
2008-09-18,40.8301,40.8301,38.97,39.65,19300,26.0482368449211,26.0482368449211,24.8615553193986,25.2953725536093,30252.3711946995,0.0,1.0
2008-09-19,40.83,40.83,40.83,40.83,13200,26.048173048269,26.048173048269,26.048173048269,26.048173048269,20690.7409207271,0.0,1.0
2008-09-22,42.93,43.99,42.93,43.7,67100,27.387902742155,28.064147254307,27.387902742155,27.8791369632465,105177.933013696,0.0,1.0
2008-09-23,42.04,42.86,41.85,42.8224,18700,26.8201125385557,27.3432450856921,26.6988988995851,27.3192575445064,29311.88297103,0.0,1.0
2008-09-24,42.25,42.58,41.98,42.41,72900,26.9540855079443,27.1646144598407,26.7818345473018,27.056160151288,114269.319175834,0.0,1.0
2008-09-25,43.07,43.27,42.56,42.71,48400,27.4772180550807,27.6048113592604,27.1518551294227,27.2475501075574,75866.0500426661,0.0,1.0
2008-09-26,42.55,44.7,42.054,42.29,286500,27.1454754642137,28.5171034841446,26.8290440698483,26.9796041687802,449083.126802145,0.0,1.0
2008-09-29,38.099998,40.540001,35.0,40.540001,29600,24.3065231702842,25.8631633951751,22.3288282314332,25.8631633951751,46397.4190343577,0.0,1.0
2008-09-30,39.91,40.3,38.0,39.21,475700,25.4612438490428,25.710050792193,24.2427277941274,25.0146672844141,745650.413332565,0.0,1.0
2008-10-01,39.69,39.97,39.0,39.62,114500,25.3208912144452,25.4995218402967,24.8806943150255,25.2762335579823,179476.50268358,0.0,1.0
2008-10-02,37.72,38.82,37.72,38.81,47700,24.064097168276,24.7658603412639,24.064097168276,24.7594806760549,74768.8137817182,0.0,1.0
2008-10-03,37.386,38.82,37.37,38.42,13900,23.851016350296,24.7658603412639,23.8408088859616,24.5106737329046,21787.9771816747,0.0,1.0
2008-10-06,35.02,36.01,33.53,36.01,138400,22.3415875618511,22.9731744175402,21.391017445713,22.9731744175402,216939.283593078,0.0,1.0
2008-10-07,33.19,39.0,33.16,34.486,58400,21.1741088286076,24.8806943150255,21.1549698329807,22.0009134396915,91540.8537704895,0.0,1.0
2008-10-08,32.65,33.54,32.15,32.74,166200,20.8296069073226,21.3973971109219,20.5106236468736,20.8870238942035,260515.237956428,0.0,1.0
2008-10-09,30.424,33.58,30.26,33.57,51000,19.4094934318035,21.4229157717579,19.3048669223762,21.4165361065489,79941.4990119,0.0,1.0
2008-10-10,29.876,30.5,28.234,29.38,74100,19.0598877783513,19.4579788873918,18.0123467510367,18.7434563839859,116150.295623173,0.0,1.0
2008-10-13,34.39,34.39,31.64,31.64,227600,21.9396686536853,21.9396686536853,20.1852607212156,20.1852607212156,356758.532845264,0.0,1.0
2008-10-14,33.57,35.49,33.22,35.03,160800,21.4165361065489,22.6414318266732,21.1932478242346,22.3479672270601,252050.843943402,0.0,1.0
2008-10-15,29.91,32.71,29.91,32.71,108300,19.0815786400619,20.8678848985765,19.0815786400619,20.8678848985765,169758.124372329,0.0,1.0
2008-10-16,31.3306,31.3306,28.84,30.34,52100,19.9878738796497,19.9878738796497,18.3989544627009,19.3559042440481,81665.7274219607,0.0,1.0
2008-10-17,31.04,33.29,30.03,30.04,74100,19.8024808086767,21.2379054806974,19.1581346225696,19.1645142877786,116150.295623173,0.0,1.0
2008-10-20,32.601,32.601,31.39,31.4,47900,20.7983465477986,20.7983465477986,20.0257690909911,20.0321487562,75082.3098562749,0.0,1.0
2008-10-21,30.88,31.99,30.75,31.75,103100,19.700406165333,20.4085490035299,19.6174705176163,20.2554370385144,161607.226433861,0.0,1.0
2008-10-22,28.5,29.81,27.931,29.81,80300,18.1820458455956,19.0177819879721,17.8190428952046,19.0177819879721,125868.673934423,0.0,1.0
2008-10-23,28.3,29.12,27.44,28.31,81600,18.054452541416,18.5775850885524,17.5058013334436,18.0608322066249,127906.39841904,0.0,1.0
2008-10-24,27.09,27.58,26.25,26.61,72100,17.2825130511293,17.5951166463693,16.7466211735749,16.9762891210982,113015.334877607,0.0,1.0
2008-10-27,25.54,26.65,25.54,26.1518,167200,16.2936649437372,17.0018077819341,16.2936649437372,16.6839728612227,262082.71832921,0.0,1.0
2008-10-28,28.6,28.6,26.34,26.68,52800,18.2458424976854,18.2458424976854,16.8040381604557,17.020946777561,82762.9636829082,0.0,1.0
2008-10-29,29.26,30.0201,28.56,28.56,84200,18.6669004014781,19.1518187540128,18.2203238368495,18.2203238368495,131981.847388274,0.0,1.0
2008-10-30,30.49,30.9794,30.21,30.65,37700,19.4515992221828,19.7638200375103,19.2729685963313,19.5536738655265,59094.0100538947,0.0,1.0
2008-10-31,30.73,31.19,29.85,29.85,31800,19.6047111871983,19.8981757868114,19.043300648808,19.043300648808,49845.8758544789,0.0,1.0
2008-11-03,31.07,32.4,30.63,30.63,74200,19.8216198043037,20.6701152770981,19.5409145351085,19.5409145351085,116307.04366045,0.0,1.0
2008-11-04,33.04,33.26,30.9,31.98,236400,21.0784138504729,21.2187664850705,19.713165495751,20.4021693383209,370552.360125749,0.0,1.0
2008-11-05,31.54,32.94,31.49,32.65,107400,20.1214640691258,21.0146171983831,20.0895657430809,20.8296069073226,168347.392036825,0.0,1.0
2008-11-06,29.33,31.75,29.27,30.4,1561700,18.711558057941,20.2554370385144,18.6732800666871,19.3941822353019,2447934.0981742,0.0,1.0
2008-11-07,30.93,30.93,30.0,30.0,71200,19.7323044913779,19.7323044913779,19.1389956269427,19.1389956269427,111604.602542104,0.0,1.0
2008-11-10,30.61,31.39,30.14,31.29,146700,19.5281552046905,20.0257690909911,19.2283109398684,19.9619724389012,229949.370687172,0.0,1.0
2008-11-11,29.12,31.85,28.92,31.85,1023100,18.5775850885524,20.3192336906042,18.4499917843728,20.3192336906042,1603689.16939363,0.0,1.0
2008-11-12,27.58,28.64,26.31,28.64,244700,17.5951166463693,18.2713611585213,16.7848991648288,18.2713611585213,383562.447219843,0.0,1.0
2008-11-13,29.78,29.78,26.15,27.99,237900,18.9986429923451,18.9986429923451,16.6828245214851,17.8566829199375,372903.580684923,0.0,1.0
2008-11-14,27.86,29.008,27.43,28.74,47100,17.7737472722208,18.5061328382118,17.4994216682346,18.3351578106111,73828.3255580489,0.0,1.0
2008-11-17,27.902,28.15,27.25,28.01,95600,17.8005418660985,17.9587575632812,17.384587694473,17.8694422503555,149851.123637993,0.0,1.0
2008-11-18,27.55,27.66,26.782,27.23,203500,17.5759776507424,17.6461539680412,17.0860193626926,17.371828364055,318982.255861209,0.0,1.0
2008-11-19,25.49,27.13,25.47,27.13,84800,16.2617666176923,17.3080317119652,16.2490072872744,17.3080317119652,132922.335611944,0.0,1.0
2008-11-20,24.13,25.51,23.81,25.45,167700,15.3941321492709,16.2745259481103,15.1899828625835,16.2362479568564,262866.458515601,0.0,1.0
2008-11-21,25.7,25.7,24.08,25.09,259800,16.3957395870809,16.3957395870809,15.362233823226,16.0065800093331,407231.400848856,0.0,1.0
2008-11-24,27.69,27.99,26.13,26.13,278300,17.6652929636681,17.8566829199375,16.6700651910671,16.6700651910671,436229.78774533,0.0,1.0
2008-11-25,27.9,28.42,27.17,28.42,153200,17.7992659330567,18.1310085239237,17.3335503728011,18.1310085239237,240137.993110257,0.0,1.0
2008-11-26,28.594,28.6,27.17,27.17,208900,18.24201469856,18.2458424976854,17.3335503728011,17.3335503728011,327446.649874234,0.0,1.0
2008-11-28,28.575,28.68,27.89,28.3,76600,18.2298933346629,18.2968798193572,17.7928862678477,18.054452541416,120068.996555129,0.0,1.0
2008-12-01,26.5,27.86,26.34,27.86,169300,16.9061128037994,17.7737472722208,16.8040381604557,17.7737472722208,265374.427112052,0.0,1.0
2008-12-02,27.4,27.6,26.74,27.07,329500,17.4802826726077,17.6078759767873,17.0592247688149,17.2697537207113,516484.782831785,0.0,1.0
2008-12-03,27.67,27.67,26.5,26.84,1083500,17.6525336332502,17.6525336332502,16.9061128037994,17.1230214209047,1698364.98390968,0.0,1.0
2008-12-04,26.64,27.35,26.18,27.13,290500,16.9954281167251,17.4483843465628,16.701963517112,17.3080317119652,455353.048293274,0.0,1.0
2008-12-05,27.24,27.24,25.81,26.63,342600,17.378208029264,17.378208029264,16.4659159043797,16.9890484515161,537018.775715234,0.0,1.0
2008-12-08,28.69,28.8982,28.11,28.21,183900,18.3032594845662,18.4360841142172,17.9332389024453,17.9970355545351,288259.640554675,0.0,1.0
2008-12-09,28.46,29.09,28.18,28.5,437800,18.1565271847596,18.5584460929254,17.9778965589082,18.1820458455956,686242.907204116,0.0,1.0
2008-12-10,29.38,29.47,28.894,29.02,391000,18.7434563839859,18.8008733708667,18.4334046548294,18.5137884364626,612884.8257579,0.0,1.0
2008-12-11,29.35,30.05,29.01,29.6,543600,18.7243173883589,19.1708939529876,18.5074087712536,18.8838090185835,852082.33064449,0.0,1.0
2008-12-12,29.5,29.7,28.59,28.75,309400,18.8200123664937,18.9476056706733,18.2394628324764,18.3415374758201,484978.427338859,0.0,1.0
2008-12-15,29.48,29.73,29.03,29.73,387800,18.8072530360757,18.9667446663002,18.5201681016716,18.9667446663002,607868.888564997,0.0,1.0
2008-12-16,31.0,31.07,29.4,29.55,544000,19.7769621478408,19.8216198043037,18.7562157144039,18.8519106925386,852709.322793601,0.0,1.0
2008-12-17,30.91,31.32,30.41,30.41,454800,19.71954516096,19.9811114345282,19.4005619005109,19.4005619005109,712890.073541414,0.0,1.0
2008-12-18,30.03,31.38,29.76,31.38,324500,19.1581346225696,20.0193894257821,18.9858836619272,20.0193894257821,508647.380967875,0.0,1.0
2008-12-19,29.62,30.2,29.47,30.15,624500,18.8965683490014,19.2665889311223,18.8008733708667,19.2346906050774,978891.492802582,0.0,1.0
2008-12-22,29.39,29.87,28.95,29.87,329900,18.7498360491949,19.056059979226,18.4691307799997,19.056059979226,517111.774980898,0.0,1.0
2008-12-23,29.0,29.52,28.85,29.45,522400,18.5880994147833,18.9214032663587,18.4919540729827,18.8765354401851,815016.084320669,0.136481,1.0
2008-12-24,29.18,29.22,29.02,29.1,147000,18.703473824944,18.7291125827575,18.6009187936901,18.652196309317,229340.284064201,0.0,1.0
2008-12-26,29.49,29.53,29.2,29.35,114900,18.9021741979986,18.9278129558121,18.7162932038508,18.8124385456514,179259.854686916,0.0,1.0
2008-12-29,29.64,29.98,29.26,29.88,221300,19.0009321292204,19.2188915396096,18.757330435256,19.1547858306716,345211.064141048,0.004076,1.0
2008-12-30,30.35,30.35,29.785,30.02,313600,19.4560826626801,19.4560826626801,19.0938854071805,19.2445338231848,489192.000517997,0.0,1.0
2008-12-31,30.72,30.91,30.29,30.29,261900,19.6932737857507,19.8150746327329,19.4176192373173,19.4176192373173,408543.957065253,0.0,1.0
2009-01-02,31.21,31.36,30.55,30.55,184200,20.0073917595469,20.1035503229538,19.5842940805561,19.5842940805561,287337.903365481,0.0,1.0
2009-01-05,31.17,31.3,30.78,30.78,654400,19.9817494759717,20.0650868975911,19.7317372111135,19.7317372111135,1020813.91944827,0.0,1.0
2009-01-06,31.57,31.81,31.15,31.36,274800,20.2381723117236,20.3920260131748,19.9689283341841,20.1035503229538,428666.969841663,0.0,1.0
2009-01-07,30.76,31.36,30.57,31.31,215300,19.7189160693259,20.1035503229538,19.5971152223437,20.0714974684849,335851.523314811,0.0,1.0
2009-01-08,31.01,31.03,30.42,30.79,198700,19.8791803416709,19.8920014834585,19.5009566589367,19.7381477820073,309956.793695554,0.0,1.0
2009-01-09,30.1,30.75,30.07,30.75,124600,19.2958183903352,19.7125054984321,19.2765866776538,19.7125054984321,194366.464491525,0.0,1.0
2009-01-12,29.2,29.94,29.06,29.94,266300,18.7188670098933,19.1932492560344,18.6291190173801,19.1932492560344,415407.620337825,0.0,1.0
2009-01-13,28.57,28.93,28.36,28.65,372300,18.3150010435839,18.5457815957607,18.1803790548141,18.3662856107343,580759.508268017,0.0,1.0
2009-01-14,27.41,28.03,27.2,27.99,240000,17.5713748199032,17.9688302153188,17.4367528311334,17.9431879317436,374381.633049487,0.0,1.0
2009-01-15,27.76,27.97,26.83,27.49,179700,17.7957448011862,17.930366789956,17.1995617080629,17.6226593870536,280318.247745803,0.0,1.0
2009-01-16,27.81,28.37,27.23,28.29,166900,17.8277976556552,18.1867896257079,17.4559845438148,18.1355050585575,260351.227316497,0.0,1.0
2009-01-20,25.76,27.25,25.72,27.25,327500,16.5136306224264,17.4688056856024,16.4879883388512,17.4688056856024,510874.936765445,0.0,1.0
2009-01-21,27.13,27.14,26.11,26.33,255200,17.3918788348768,17.3982894057706,16.7380006037093,16.8790331633729,398092.469809289,0.0,1.0
2009-01-22,26.34,26.75,25.88,26.29,387900,16.8854437342667,17.1482771409125,16.590557473152,16.8533908797977,605094.314416234,0.0,1.0
2009-01-23,26.21,26.42,25.44,25.5,147900,16.8021063126473,16.9367283014171,16.3084923538248,16.3469557791876,230712.681366747,0.0,1.0
2009-01-26,26.66,27.11,26.36,26.57,182900,17.0905820028683,17.3790576930892,16.8982648760543,17.0328868648241,285310.00285313,0.0,1.0
2009-01-27,27.33,27.39,26.97,27.13,122200,17.5200902527528,17.5585536781156,17.2893097005761,17.3918788348768,190622.648161031,0.0,1.0
2009-01-28,28.25,28.41,27.96,28.22,237600,18.1098627749823,18.2124319092831,17.9239562190622,18.0906310623009,370637.816718993,0.0,1.0
2009-01-29,26.96,27.6,26.96,27.57,142000,17.2828991296823,17.6931756668854,17.2828991296823,17.673943954204,221509.132887613,0.0,1.0
2009-01-30,26.6,27.41,26.45,27.41,142800,17.0521185775055,17.5713748199032,16.9559600140985,17.5713748199032,222757.071664445,0.0,1.0
2009-02-02,26.432,26.5,26.06,26.22,167600,16.9444209864897,16.9880128685675,16.7059477492403,16.8085168835411,261443.173746225,0.0,1.0
2009-02-03,27.19,27.256,26.5,26.69,85900,17.4303422602396,17.4726520281387,16.9880128685675,17.1098137155497,133997.426162296,0.0,1.0
2009-02-04,27.07,27.62,26.84,27.2,435600,17.3534154095141,17.705996808673,17.2059722789567,17.4367528311334,679502.663984817,0.0,1.0
2009-02-05,27.53,27.68,26.782,27.02,120500,17.6483016706288,17.7444602340358,17.1687909677726,17.3213625550451,187970.778260263,0.0,1.0
2009-02-06,28.31,28.433,27.62,27.68,92600,18.1483262003451,18.2271762223389,17.705996808673,17.7444602340358,144448.913418261,0.0,1.0
2009-02-09,28.344,28.47,28.17,28.24,39600,18.1701221413841,18.2508953346459,18.0585782078319,18.1034522040885,61772.9694531652,0.0,1.0
2009-02-10,26.83,28.24,26.7,28.16,84000,17.1995617080629,18.1034522040885,17.1162242864435,18.0521676369382,131033.57156732,0.0,1.0
2009-02-11,27.2,27.43,26.8,27.37,497100,17.4367528311334,17.5841959616908,17.1803299953815,17.545732536328,775437.957453751,0.0,1.0
2009-02-12,27.02,27.1699,26.38,26.72,88500,17.3213625550451,17.4174570127431,16.9110860178419,17.1290454282311,138053.227186998,0.0,1.0
2009-02-13,26.78,27.168,26.78,27.12,86600,17.1675088535939,17.4162390042733,17.1675088535939,17.385468263983,135089.372592023,0.0,1.0
2009-02-17,25.28,25.95,25.28,25.87,96400,16.205923219524,16.6354314694086,16.205923219524,16.5841469022582,150376.622608211,0.0,1.0
2009-02-18,25.18,25.62,24.96,25.62,71200,16.141817510586,16.4238826299132,16.0007849509225,16.4238826299132,111066.551138015,0.0,1.0
2009-02-19,25.1,25.864,24.61,25.7,459900,16.0905329434356,16.5803005597219,15.7764149696395,16.4751671970636,717408.804331081,0.0,1.0
2009-02-20,24.65,24.89,23.74,24.41,1062300,15.8020572532147,15.9559109546659,15.218695301879,15.6482035517635,1657106.70328529,0.0,1.0
2009-02-23,23.84,24.92,23.77,24.89,88300,15.282801010817,15.9751426673473,15.2379270145604,15.9559109546659,137741.24249279,0.0,1.0
2009-02-24,24.79,24.91,23.91,24.12,259800,15.8918052457279,15.9687320964535,15.3276750070735,15.4622969958433,405268.117776069,0.0,1.0
2009-02-25,24.264,24.66,23.9,24.54,128200,15.554609216714,15.8084678241085,15.3212644361797,15.7315409733829,199982.188987268,0.0,1.0
2009-02-26,24.14,24.89,24.14,24.62,85300,15.4751181376309,15.9559109546659,15.4751181376309,15.7828255405333,133061.472079672,0.0,1.0
2009-02-27,24.04,24.43,23.81,23.96,92400,15.4110124286929,15.6610246935511,15.2635692981356,15.3597278615425,144136.928724053,0.0,1.0
2009-03-02,22.66,23.49,22.6,23.46,128100,14.5263536453487,15.058431029534,14.4878902199859,15.0391993168526,199826.196640163,0.0,1.0
2009-03-03,22.67,23.09,22.352,23.09,96000,14.5327642162425,14.802008193782,14.3289080618197,14.802008193782,149752.653219794,0.0,1.0
2009-03-04,23.613,23.91,23.11,23.11,68900,15.1372810515277,15.3276750070735,14.8148293355696,14.8148293355696,107478.727154624,0.0,1.0
2009-03-05,22.69,23.22,22.49,23.05,80800,14.5455853580301,14.8853456154014,14.4173739401541,14.7763659102068,126041.816459994,0.0,1.0
2009-03-06,22.73,23.24,22.24,23.09,160800,14.5712276416053,14.898166757189,14.2571096678091,14.802008193782,250835.694143156,0.0,1.0
2009-03-09,22.23,22.62,22.0,22.11,83700,14.2506990969153,14.5007113617735,14.1032559663579,14.1737722461897,130565.594526009,0.0,1.0
2009-03-10,23.64,23.78,22.99,23.02,128800,15.154589592941,15.2443375854542,14.737902484844,14.7571341975254,200918.143069891,0.0,1.0
2009-03-11,23.83,24.15,23.59,24.05,252100,15.2763904399232,15.4815287085247,15.122536738472,15.4174229995867,393256.707049064,0.0,1.0
2009-03-12,24.52,24.57,23.5,23.64,19700,15.7187198315953,15.7507726860643,15.0648416004278,15.154589592941,30730.4923794787,0.0,1.0
2009-03-13,24.76,24.81,24.4199,24.62,31500,15.8725735330465,15.9046263875155,15.6545500169484,15.7828255405333,49137.5893377451,0.0,1.0
2009-03-16,25.03,25.536,24.98,25.19,85600,16.045658947179,16.3700338344053,16.01360609271,16.1482280814798,133529.449120984,0.0,1.0
2009-03-17,25.64,25.64,24.81,24.87,59000,16.4367037717008,16.4367037717008,15.9046263875155,15.9430898128783,92035.4847913321,0.0,1.0
2009-03-18,26.26,26.36,25.05,25.1,67200,16.8341591671163,16.8982648760543,16.0584800889666,16.0905329434356,104826.857253856,0.0,1.0
2009-03-19,26.24,26.9,26.23,26.9,103800,16.8213380253287,17.2444357043195,16.8149274544349,17.2444357043195,161920.056293903,0.0,1.0
2009-03-20,25.91,26.32,25.83,26.3,24900,16.6097891858334,16.8726225924791,16.558504618683,16.8598014506915,38842.0944288842,0.0,1.0
2009-03-23,27.83,27.83,26.73,26.73,76200,17.8406187974428,17.8406187974428,17.1354559991249,17.1354559991249,118866.168493212,0.0,1.0
2009-03-24,27.02,27.55,27.01,27.14,54500,17.3213625550451,17.6611228124164,17.3149519841513,17.3982894057706,85015.8291716541,0.0,1.0
2009-03-25,27.38,27.74,26.93,27.29,791500,17.5521431072218,17.7829236593986,17.2636674170009,17.4944479691776,1234679.42732779,0.0,1.0
2009-03-26,27.94,28.02,27.568,27.81,68900,17.9111350772746,17.962419644425,17.6726618400252,17.8277976556552,107478.727154623,0.0,1.0
2009-03-27,26.98,27.3125,26.98,27.27,71700,17.2957202714699,17.5088717536887,17.2957202714699,17.48162682739,111846.512873534,0.0,1.0
2009-03-30,25.93,26.18,25.68,26.1,48300,16.622610327621,16.7828745999659,16.462346055276,16.7315900328155,75344.303651209,0.0,1.0
2009-03-31,26.55,26.81,26.25,26.36,118900,17.0200657230365,17.1867405662753,16.8277485962225,16.8982648760543,185474.9007066,0.0,1.0
2009-04-01,27.32,27.39,26.38,26.51,35500,17.513679681859,17.5585536781156,16.9110860178419,16.9944234394613,55377.2832219034,0.0,1.0
2009-04-02,28.55,28.9948,28.27,28.35,32800,18.3021799017963,18.5873220951525,18.1226839167699,18.1739684839203,51165.4898500966,0.0,1.0
2009-04-03,28.82,28.84,28.33,28.58,115800,18.4752653159289,18.4880864577165,18.1611473421327,18.3214116144777,180639.137946377,0.0,1.0
2009-04-06,28.39,28.42,28.0,28.39,56600,18.1996107674955,18.2188424801769,17.9495985026374,18.1996107674955,88291.6684608374,0.0,1.0
2009-04-07,27.81,28.0586,27.75,27.97,73500,17.8277976556552,17.987164448075,17.7893342302924,17.930366789956,114654.375121405,0.0,1.0
2009-04-08,28.03,28.16,27.7784,27.92,57300,17.9688302153188,18.0521676369382,17.8075402516308,17.898313935487,89383.6148905648,0.0,1.0
2009-04-09,28.98,28.98,28.59,28.8,71300,18.5778344502297,18.5778344502297,18.3278221853715,18.4624441741413,111222.543485118,0.0,1.0
2009-04-13,29.27,29.54,28.34,28.34,16100,18.7637410061498,18.9368264202824,18.1675579130265,18.1675579130265,25114.7678837365,0.0,1.0
2009-04-14,28.99,29.37,28.98,29.13,136900,18.5842450211235,18.8278467150878,18.5778344502297,18.6739930136367,213553.523185311,0.0,1.0
2009-04-15,29.15,29.25,28.85,28.93,785000,18.6868141554243,18.7509198643622,18.4944970286103,18.5457815957607,1224539.92476603,0.0,1.0
2009-04-16,29.42,29.56,29.04,29.39,133100,18.8598995695568,18.94964756207,18.6162978755925,18.8406678568754,207625.813995362,0.0,1.0
2009-04-17,29.47,29.6076,29.276,29.55,77400,18.8919524240258,18.9801618795245,18.7675873486861,18.9432369911762,120738.07665846,0.0,1.0
2009-04-20,28.24,28.82,28.2,28.82,71400,18.1034522040885,18.4752653159289,18.0778099205133,18.4752653159289,111378.535832223,0.0,1.0
2009-04-21,28.81,28.81,27.8901,27.97,33700,18.4688547450351,18.4688547450351,17.8791463285145,17.930366789956,52569.4209740321,0.0,1.0
2009-04-22,28.54,29.07,28.36,28.39,52500,18.2957693309025,18.6355295882739,18.1803790548141,18.1996107674955,81895.9822295753,0.0,1.0
2009-04-23,29.3,29.3,28.77,28.98,106600,18.7829727188312,18.7829727188312,18.4432124614599,18.5778344502297,166287.842012814,0.0,1.0
2009-04-24,29.73,29.95,29.55,29.68,62600,19.0586272672646,19.1996598269282,18.9432369911762,19.0265744127956,97651.2092870745,0.0,1.0
2009-04-27,29.25,29.64,29.12,29.44,50200,18.7509198643622,19.0009321292204,18.6675824427429,18.8727207113444,78308.1582461845,0.0,1.0
2009-04-28,29.16,29.29,28.63,28.78,326500,18.6932247263181,18.7765621479374,18.3534644689467,18.4496230323537,509315.013294405,0.0,1.0
2009-04-29,29.92,30.19,29.61,29.61,22500,19.1804281142468,19.3535135283794,18.981700416539,18.981700416539,35098.2780983894,0.0,1.0
2009-04-30,30.19,30.65,29.98,30.43,22200,19.3535135283794,19.6483997894941,19.2188915396096,19.5073672298305,34630.3010570775,0.0,1.0
2009-05-01,30.53,30.667,30.31,30.43,35100,19.5714729387685,19.6592977600136,19.4304403791049,19.5073672298305,54753.3138334875,0.0,1.0
2009-05-04,32.08,32.08,31.0,31.25,99200,20.5651114273074,20.5651114273074,19.8727697707771,20.0330340431221,154744.408327121,0.0,1.0
2009-05-05,31.81,32.05,31.65,32.05,48500,20.3920260131748,20.545879714626,20.289456878874,20.545879714626,75656.2883454172,0.0,1.0
2009-05-06,32.54,32.6,32.0,32.5,62700,20.8599976884221,20.8984611137849,20.513826860157,20.8343554048469,97807.2016341786,0.0,1.0
2009-05-07,31.96,32.82,31.78,32.8,92000,20.4881845765818,21.0394936734485,20.3727943004934,21.0266725316609,143512.959335637,0.0,1.0
2009-05-08,33.32,33.35,32.56,32.72,49800,21.3600222181385,21.3792539308199,20.8728188302097,20.9753879645105,77684.1888577684,0.0,1.0
2009-05-11,32.49,32.72,32.41,32.64,22500,20.8279448339531,20.9753879645105,20.7766602668027,20.9241033973601,35098.2780983895,0.0,1.0
2009-05-12,32.67,32.94,32.33,32.93,28000,20.9433351100415,21.1164205241741,20.7253756996524,21.1100099532803,43677.8571891068,0.0,1.0
2009-05-13,31.51,31.98,31.5,31.98,172800,20.1997088863608,20.5010057183694,20.193298315467,20.5010057183694,269554.775795631,0.0,1.0
2009-05-14,31.86,32.07,31.42,31.48,43000,20.4240788676438,20.5587008564136,20.1420137483166,20.1804771736794,67076.7092546997,0.0,1.0
2009-05-15,31.55,32.06,31.48,32.01,413000,20.225351169936,20.5522902855198,20.1804771736794,20.5202374310508,644248.393539326,0.0,1.0
2009-05-18,32.99,32.99,32.22,32.22,117900,21.1484733786431,21.1484733786431,20.6548594198206,20.6548594198206,183914.97723556,0.0,1.0
2009-05-19,33.17,33.47,32.998,33.05,69200,21.2638636547315,21.4561807815454,21.1536018353581,21.1869368040059,107946.704195935,0.0,1.0
2009-05-20,33.44,33.9,33.44,33.61,21400,21.4369490688641,21.7318353299788,21.4369490688641,21.5459287740586,33382.3622802458,0.0,1.0
2009-05-21,33.05,33.08,32.74,32.98,269000,21.1869368040059,21.2061685166873,20.9882091062981,21.1420628077493,419619.413709633,0.0,1.0
2009-05-22,33.25,33.47,33.228,33.42,17900,21.3151482218819,21.4561807815454,21.3010449659155,21.4241279270765,27922.6301316075,0.0,1.0
2009-05-26,33.83,33.98,32.8,32.93,44900,21.6869613337222,21.7831198971292,21.0266725316609,21.1100099532803,70040.5638496749,0.0,1.0
2009-05-27,33.302,33.97,33.25,33.97,140100,21.3484831905296,21.7767093262354,21.3151482218819,21.7767093262354,218545.278292638,0.0,1.0
2009-05-28,33.85,33.9,33.27,33.54,110500,21.6997824755098,21.7318353299788,21.3279693636695,21.501054777802,172371.543549868,0.0,1.0
2009-05-29,34.49,34.49,34.09,34.35,50300,22.110059012713,22.110059012713,21.853636176961,22.0203110201998,78464.1505932881,0.0,1.0
2009-06-01,35.42,35.67,35.224,35.39,59700,22.7062421058363,22.8665063781812,22.5805949163178,22.6870103931549,93127.4312210597,0.0,1.0
2009-06-02,35.61,35.64,35.18,35.3,92800,22.8280429528184,22.8472746654998,22.5523884043851,22.6293152551107,144760.898112469,0.0,1.0
2009-06-03,34.47,34.97,34.128,34.97,53800,22.0972378709254,22.4177664156153,21.8779963463574,22.4177664156153,83923.8827419265,0.0,1.0
2009-06-04,34.78,34.85,34.429,34.47,25400,22.2959655686331,22.3408395648897,22.0709545302608,22.0972378709254,39622.0561644041,0.0,1.0
2009-06-05,34.33,34.91,34.27,34.9,132500,22.0074898784122,22.3793029902525,21.9690264530494,22.3728924193587,206689.859912737,0.0,1.0
2009-06-08,34.24,34.47,33.73,33.81,65600,21.949794740368,22.0972378709254,21.6228556247842,21.6741401919346,102330.979700193,0.0,1.0
2009-06-09,34.67,34.79,34.4,34.52,58800,22.2254492888013,22.3023761395269,22.0523638746688,22.1292907253944,91723.5000971244,0.0,1.0
2009-06-10,34.85,35.24,34.42,35.24,48100,22.3408395648897,22.5908518297479,22.0651850164564,22.5908518297479,75032.3189570014,0.0,1.0
2009-06-11,35.47,35.82,35.21,35.21,22000,22.7382949603053,22.9626649415882,22.5716201170665,22.5716201170665,34318.3163628696,0.0,1.0
2009-06-12,35.2,35.25,34.94,35.12,68200,22.5652095461727,22.5972624006417,22.3985347029339,22.5139249790223,106386.780724896,0.0,1.0
2009-06-15,33.91,34.56,33.69,34.56,186900,21.7382459008726,22.1549330089696,21.597213341209,22.1549330089696,291549.696737288,0.0,1.0
2009-06-16,33.6,34.12,33.45,34.01,114900,21.5395182031648,21.8728678896424,21.4433596397579,21.8023516098106,179235.206822442,0.0,1.0
2009-06-17,33.52,33.71,33.24,33.55,34800,21.4882336360144,21.6100344829966,21.3087376509881,21.5074653486958,54285.3367921757,0.0,1.0
2009-06-18,33.21,33.59,33.09,33.38,286900,21.2895059383067,21.533107632271,21.2125790875811,21.3984856435013,447542.04384124,0.0,1.0
2009-06-19,33.73,34.02,33.64,34.02,14400,21.6228556247842,21.8087621807044,21.56516048674,21.8087621807044,22462.8979829692,0.0,1.0
2009-06-22,32.52,33.28,32.52,33.28,119600,20.8471765466345,21.3343799345633,20.8471765466345,21.3343799345633,186566.847136328,0.0,1.0
2009-06-23,32.22,32.44,31.96,32.26,32600,21.0083197082491,21.1517657149472,20.838792609424,21.034400800376,49997.9062860302,0.551371,1.0
2009-06-24,32.41,33.06,32.34,32.79,1441900,21.132204895852,21.5560226429148,21.0865629846299,21.3799752710579,2211410.46238734,0.0,1.0
2009-06-25,33.29,33.32,32.22,32.22,1319800,21.7059889226447,21.7255497417399,21.0083197082491,21.0083197082491,2024148.36553076,0.0,1.0
2009-06-26,33.33,33.34,33.0973,33.24,63400,21.7320700147716,21.7385902878033,21.5803432613231,21.673387557486,97235.1919795804,0.0,1.0
2009-06-29,33.63,33.67,33.279,33.5,234100,21.9276782057236,21.9537592978506,21.6988166223098,21.8429146563111,359034.04483312,0.0,1.0
2009-06-30,33.21,33.65,33.0,33.61,67700,21.6538267383908,21.9407187517871,21.5169010047244,21.9146376596602,103830.007839394,0.0,1.0
2009-07-01,33.75,34.05,33.65,33.68,65000,22.0059214821045,22.2015296730565,21.9407187517871,21.9602795708823,99689.0769506737,0.0,1.0
2009-07-02,32.8,33.22,32.78,33.22,51100,21.3864955440897,21.6603470114225,21.3734549980262,21.6603470114225,78370.9512642989,0.0,1.0
2009-07-06,32.71,32.71,32.29,32.46,49200,21.3278130868041,21.3278130868041,21.0539616194712,21.1648062610107,75456.9628611253,0.0,1.0
2009-07-07,31.94,32.56,31.9,32.56,36400,20.8257520633605,21.230008991328,20.7996709712335,21.230008991328,55825.8830923774,0.0,1.0
2009-07-08,31.78,32.09,31.41,32.05,84100,20.7214276948527,20.9235561588365,20.4801775926786,20.8974750667096,128982.328793103,0.0,1.0
2009-07-09,32.19,32.36,31.9801,32.21,40600,20.9887588891539,21.0996035306933,20.8518983582177,21.0017994352173,62267.3311414977,0.0,1.0
2009-07-10,31.87,31.96,31.6,31.76,23100,20.7801101521383,20.838792609424,20.6040627802815,20.7083871487893,35427.9642701627,0.0,1.0
2009-07-13,32.36,32.45,31.62,31.9,24900,21.0996035306933,21.158285987979,20.617103326345,20.7996709712335,38188.5848626429,0.0,1.0
2009-07-14,32.63,32.68,32.46,32.67,37300,21.2756509025502,21.3082522677089,21.1648062610107,21.3017319946771,57206.1933886174,0.0,1.0
2009-07-15,33.91,34.0,33.37,33.47,21100,22.1102458506122,22.1689283078978,21.7581511068985,21.8233538372159,32360.6080562957,0.0,1.0
2009-07-16,34.18,34.3094,33.8,33.92,53600,22.286293222469,22.3706655554997,22.0385228472631,22.1167661236439,82205.1465316329,0.0,1.0
2009-07-17,34.14,34.26,33.9,34.06,49500,22.2602121303421,22.3384554067229,22.1037255775805,22.2080499460882,75917.0662932056,0.0,1.0
2009-07-20,35.04,35.06,34.61,34.82,84500,22.8470367031982,22.8600772492617,22.5666649628336,22.7035906965001,129595.800035876,0.0,1.0
2009-07-21,35.14,35.45,34.824,35.45,28400,22.9122394335156,23.1143678974994,22.7061988057128,23.1143678974994,43556.4582369098,0.0,1.0
2009-07-22,35.16,35.36,34.888,34.91,156700,22.925279979579,23.0556854402137,22.7479285531159,22.7622731537857,240327.359356471,0.0,1.0
2009-07-23,35.93,36.1,35.178,35.22,66800,23.4273410030226,23.5381856445621,22.9370164710362,22.9644016177695,102449.697543154,0.0,1.0
2009-07-24,36.094,36.1,35.664,35.88,44100,23.5342734807431,23.5381856445621,23.2539017403785,23.3947396378639,67635.2045157648,0.0,1.0
2009-07-27,36.14,36.16,35.817,36.04,52800,23.564266736689,23.5773072827525,23.353661917764,23.4990640063717,80978.2040460861,0.0,1.0
2009-07-28,35.95,36.05,35.59,35.93,30800,23.4403815490861,23.5055842794034,23.2056517199436,23.4273410030226,47237.2856935501,0.0,1.0
2009-07-29,35.6395,35.81,35.4,35.81,310300,23.2379270714507,23.3490977266418,23.0817665323407,23.3490977266418,475900.316581448,0.0,1.0
2009-07-30,36.38,36.61,36.11,36.25,42200,23.7207532894507,23.8707195691806,23.5447059175938,23.6359897400381,64721.2161125913,0.0,1.0
2009-07-31,36.8,37.0,36.32,36.6,187500,23.9946047567835,24.1250102174182,23.6816316512603,23.8641992961488,287564.645050021,0.0,1.0
2009-08-03,37.75,37.8599,37.4,37.45,108100,24.6140306947983,24.6856884954171,24.3858211386876,24.4184225038463,165790.603359506,0.0,1.0
2009-08-04,37.6699,37.75,37.3894,37.43,31700,24.5618033078141,24.6140306947983,24.378909649274,24.4053819577828,48617.5959897903,0.0,1.0
2009-08-05,37.52,37.61,37.0,37.61,32300,24.4640644150684,24.522746872354,24.1250102174182,24.522746872354,49537.8028539503,0.0,1.0
2009-08-06,37.11,37.67,36.87,37.67,46000,24.1967332207673,24.5618685105444,24.0402466680057,24.5618685105444,70549.1929189385,0.0,1.0
2009-08-07,37.32,37.53,37.08,37.38,201500,24.3336589544337,24.4705846881002,24.1771724016721,24.3727805926241,309036.13854709,0.0,1.0
2009-08-10,37.01,37.17,36.73,37.12,69700,24.13153049045,24.2358548589577,23.9489628455614,24.203253493799,106897.364053261,0.0,1.0
2009-08-11,36.6,36.84,36.48,36.84,40000,23.8641992961488,24.0206858489105,23.785956019768,24.0206858489105,61347.1242773379,0.0,1.0
2009-08-12,37.0,37.3,36.62,36.62,201900,24.1250102174182,24.3206184083703,23.8772398422123,23.8772398422123,309649.609789863,0.0,1.0
2009-08-13,37.59,37.7,37.26,37.5,43600,24.5097063262906,24.5814293296397,24.2945373162433,24.451023869005,66868.3654622981,0.0,1.0
2009-08-14,37.29,37.67,37.03,37.67,30200,24.3140981353385,24.5618685105444,24.1445710365134,24.5618685105444,46317.0788293901,0.0,1.0
2009-08-17,36.0,36.16,35.89,36.16,45100,23.4729829142448,23.5773072827525,23.4012599108957,23.5773072827525,69168.8826226982,0.0,1.0
2009-08-18,36.69,36.69,36.22,36.25,43100,23.9228817534344,23.9228817534344,23.6164289209429,23.6359897400381,66101.5264088316,0.0,1.0
2009-08-19,36.79,36.92,36.15,36.18,36000,23.9880844837518,24.0728480331643,23.5707870097208,23.590347828816,55212.411849604,0.0,1.0
2009-08-20,37.3199,37.34,36.78,36.78,19800,24.3335937517034,24.3466995004972,23.9815642107201,23.9815642107201,30366.8265172822,0.0,1.0
2009-08-21,37.97,38.04,37.698,37.71,51300,24.7574767014965,24.8031186127186,24.5801252750333,24.5879496026714,78677.6868856857,0.0,1.0
2009-08-24,37.929,38.3999,37.9,38.13,33600,24.7307435820664,25.0377832391308,24.7118347902743,24.8618010700042,51531.5843929637,0.0,1.0
2009-08-25,38.26,38.63,38.2348,38.41,40900,24.9465646194168,25.187814721591,24.9301335313768,25.0443687148928,62727.4345735779,0.0,1.0
2009-08-26,38.036,38.11,37.744,38.0,27800,24.8005105035059,24.8487605239408,24.6101185309793,24.7770375205917,42636.2513727498,0.0,1.0
2009-08-27,38.27,38.38,37.63,38.04,74000,24.9530848924485,25.0248078957976,24.5357874184175,24.8031186127186,113492.179913075,0.0,1.0
2009-08-28,38.186,38.56,38.11,38.56,14200,24.898314598982,25.1421728103688,24.8487605239408,25.1421728103688,21778.2291184549,0.0,1.0
2009-08-31,37.834,37.89,37.6,37.88,51700,24.6688009882649,24.7053145172426,24.5162265993223,24.6987942442109,79291.1581284591,0.0,1.0
2009-09-01,36.99,37.9,36.9,37.47,50100,24.1184899443865,24.7118347902743,24.0598074871009,24.4314630499098,76837.2731573656,0.0,1.0
2009-09-02,37.0,37.18,36.8,36.93,12300,24.1250102174182,24.2423751319894,23.9946047567835,24.0793683061961,18864.2407152814,0.0,1.0
2009-09-03,37.4099,37.44,37.14,37.44,27500,24.392276208989,24.4119022308145,24.2162940398625,24.4119022308145,42176.1479406698,0.0,1.0
2009-09-04,37.986,38.07,37.328,37.61,34200,24.7679091383473,24.8226794318138,24.3388751728591,24.522746872354,52451.7912571237,0.0,1.0
2009-09-08,38.784,38.9,38.61,38.9,39300,25.2882269262797,25.3638620934478,25.1747741755275,25.3638620934478,60273.5496024843,0.0,1.0
2009-09-09,39.11,39.35,38.88,39.04,48900,25.5007878271142,25.6572743798759,25.3508215473843,25.4551459158921,74996.8594290456,0.0,1.0
2009-09-10,39.53,39.56,38.95,39.09,27900,25.7746392944471,25.7942001135423,25.3964634586065,25.4877472810508,42789.6191834431,0.0,1.0
2009-09-11,39.528,39.72,39.39,39.69,37800,25.7733352398407,25.89852448205,25.6833554720028,25.8789636629548,57973.0324420843,0.0,1.0
2009-09-14,39.58,39.58,39.05,39.05,20300,25.8072406596058,25.8072406596058,25.4616661889238,25.4616661889238,31133.6655707489,0.0,1.0
2009-09-15,39.65,39.72,39.22,39.36,55400,25.8528825708279,25.89852448205,25.5725108304633,25.6637946529076,84965.7671241129,0.0,1.0
2009-09-16,40.4094,40.45,40.03,40.3,180700,26.3480321048578,26.3745044133667,26.1006529460338,26.2767003178907,277135.633922874,0.0,1.0
2009-09-17,40.16,40.56,40.01,40.26,120100,26.1854164954464,26.4462274167158,26.0876123999704,26.2506192257637,184194.740642707,0.0,1.0
2009-09-18,40.25,40.49,40.08,40.49,46000,26.244098952732,26.4005855054936,26.1332543111925,26.4005855054936,70549.1929189384,0.0,1.0
2009-09-21,39.94,39.94,39.48,39.62,47600,26.0419704887482,26.0419704887482,25.7420379292884,25.8333217517327,73003.077890032,0.0,1.0
2009-09-22,40.43,40.5,40.2,40.5,48200,26.3614638673032,26.4071057785254,26.2114975875733,26.4071057785254,73923.2847541921,0.0,1.0
2009-09-23,40.02,40.7488,40.02,40.51,72800,26.0941326730021,26.5693301715549,26.0941326730021,26.4136260515571,111651.766184755,0.0,1.0
2009-09-24,39.35,40.33,39.148,40.33,78900,25.6572743798759,26.2962611369859,25.5255648646348,26.2962611369859,121007.202637049,0.0,1.0
2009-09-25,39.26,39.54,39.11,39.33,44700,25.5985919225903,25.7811595674788,25.5007878271142,25.6442338338124,68555.4113799249,0.0,1.0
2009-09-28,39.72,40.03,39.29,39.34,26200,25.89852448205,26.1006529460338,25.6181527416855,25.6507541068441,40182.3664016563,0.0,1.0
2009-09-29,39.68,39.84,39.42,39.84,13900,25.8724433899231,25.9767677584309,25.702916291098,25.9767677584309,21318.1256863749,0.0,1.0
2009-09-30,39.87,40.04,39.37,40.04,46600,25.9963285775261,26.1071732190656,25.6703149259393,26.1071732190656,71469.3997830984,0.0,1.0
2009-10-01,38.64,39.67,38.64,39.67,26800,25.1943349946227,25.8659231168914,25.1943349946227,25.8659231168914,41102.5732658163,0.0,1.0
2009-10-02,38.32,38.58,37.97,38.17,49400,24.9856862576072,25.1552133564323,24.7574767014965,24.8878821621312,75763.6984825122,0.0,1.0
2009-10-05,38.98,39.03,38.4,38.4,23600,25.4160242777017,25.4486256428604,25.0378484418611,25.0378484418611,36194.8033236293,0.0,1.0
2009-10-06,39.585,39.91,39.37,39.49,48200,25.8105007961216,26.022409669653,25.6703149259393,25.7485582023202,73923.2847541921,0.0,1.0
2009-10-07,39.74,39.76,39.44,39.52,25600,25.9115650281135,25.924605574177,25.7159568371615,25.7681190214154,39262.1595374962,0.0,1.0
2009-10-08,40.36,40.58,40.16,40.29,22200,26.3158219560811,26.4592679627792,26.1854164954464,26.2701800448589,34047.6539739224,0.0,1.0
2009-10-09,40.37,40.37,40.13,40.27,60300,26.3223422291128,26.3223422291128,26.1658556763512,26.2571394987955,92480.7898480867,0.0,1.0
2009-10-12,40.6,40.8652,40.49,40.78,1762700,26.4723085088427,26.6452261496443,26.4005855054936,26.5896734234139,2703414.39909158,0.0,1.0
2009-10-13,40.63,40.72,40.322,40.72,59900,26.4918693279379,26.5505517852235,26.2910449185605,26.5505517852235,91867.3186053134,0.0,1.0
2009-10-14,41.604,41.65,41.287,41.55,51600,27.1269439212289,27.1569371771748,26.9202512661229,27.0917344468575,79137.7903177656,0.0,1.0
2009-10-15,41.73,41.73,41.39,41.39,31700,27.2090993614287,27.2090993614287,26.9874100783497,26.9874100783497,48617.5959897902,0.0,1.0
2009-10-16,41.09,41.229,40.8,41.11,1660300,26.7918018873977,26.8824336825388,26.6027139694774,26.8048424334612,2546365.7609416,0.0,1.0
2009-10-19,41.73,41.857,41.315,41.5,88000,27.2090993614287,27.2919068289317,26.9385080306117,27.0591330816988,134963.673410143,0.0,1.0
2009-10-20,41.41,41.81,41.157,41.81,101500,27.0004506244132,27.2612615456826,26.8354877167103,27.2612615456826,155668.327853745,0.0,1.0
2009-10-21,41.35,41.8986,41.32,41.32,58500,26.9613289862228,27.3190311647438,26.9417681671276,26.9417681671276,89720.1692556065,0.0,1.0
2009-10-22,41.72,41.77,40.93,41.27,150400,27.202579088397,27.2351804535557,26.6874775188899,26.9091668019689,230665.18728279,0.0,1.0
2009-10-23,41.08,41.66,40.897,41.66,52000,26.785281614366,27.1634574502066,26.6659606178852,27.1634574502066,79751.261560539,0.0,1.0
2009-10-26,40.47,41.49,40.29,41.23,119800,26.3875449594301,27.0526128086671,26.2701800448589,26.883085709842,183734.637210627,0.0,1.0
2009-10-27,40.07,40.59,40.0,40.59,16600,26.1267340381608,26.465788235811,26.0810921269386,26.465788235811,25459.0565750951,0.0,1.0
2009-10-28,38.77,39.73,38.77,39.73,216400,25.2790985440353,25.9050447550818,25.2790985440353,25.9050447550818,331887.942340397,0.0,1.0
2009-10-29,40.13,40.21,39.5,39.55,63900,26.1658556763512,26.218017860605,25.7550784753519,25.7876798405106,98002.031033047,0.0,1.0
2009-10-30,38.71,39.85,38.64,39.85,455800,25.2399769058448,25.9832880314626,25.1943349946227,25.9832880314626,699050.481140266,0.0,1.0
2009-11-02,39.18,39.67,38.68,38.94,1506000,25.5464297383364,25.8659231168914,25.2204160867496,25.3899431855747,2309719.22904177,0.0,1.0
2009-11-03,39.1,39.12,38.28,38.29,84300,25.4942675540825,25.507308100146,24.9596051654803,24.966125438512,129289.064414489,0.0,1.0
2009-11-04,39.48,39.9481,39.448,39.62,1132000,25.7420379292884,26.0472519099039,25.7211730555869,25.8333217517327,1736123.61704866,0.0,1.0
2009-11-05,40.11,40.13,39.73,39.73,288400,26.1528151302877,26.1658556763512,25.9050447550818,25.9050447550818,442312.766039606,0.0,1.0
2009-11-06,40.16,40.1976,39.8,39.8,121800,26.1854164954464,26.2099327220457,25.9506866663039,25.9506866663039,186801.993424493,0.0,1.0
2009-11-09,41.4,41.42,40.9,41.05,186900,26.9939303513815,27.0069708974449,26.6679166997947,26.7657207952708,286644.438185861,0.0,1.0
2009-11-10,41.23,41.28,40.9365,41.04,124700,26.883085709842,26.9156870750007,26.6917156963606,26.759200522239,191249.6599346,0.0,1.0
2009-11-11,41.4,41.74,41.22,41.65,144100,26.9939303513815,27.2156196344604,26.8765654368102,27.1569371771748,221003.015209109,0.0,1.0
2009-11-12,40.74,41.35,40.65,41.22,275500,26.563592331287,26.9613289862228,26.5049098740014,26.8765654368102,422528.318460164,0.0,1.0
2009-11-13,41.3,41.39,40.74,41.03,66200,26.9287276210641,26.9874100783497,26.563592331287,26.7526802492073,101529.490678994,0.0,1.0
2009-11-16,41.99,42.22,41.7,41.9,65300,27.3786264602538,27.5285927399837,27.1895385423335,27.3199440029682,100149.180382754,0.0,1.0
2009-11-17,41.775,41.78,41.3781,41.58,25500,27.2384405900715,27.2417007265874,26.979650953442,27.1112952659527,39108.7917268029,0.0,1.0
2009-11-18,41.75,41.86,41.44,41.81,184400,27.2221399074922,27.2938629108413,27.0200114435084,27.2612615456826,282810.242918527,0.0,1.0
2009-11-19,40.93,41.1,40.52,41.09,81000,26.6874775188899,26.7983221604294,26.4201463245888,26.7918018873977,124227.926661609,0.0,1.0
2009-11-20,40.69,40.72,40.27,40.47,120100,26.5309909661283,26.5505517852235,26.2571394987955,26.3875449594301,184194.740642707,0.0,1.0
2009-11-23,41.4,41.7,41.34,41.62,78400,26.9939303513815,27.1895385423335,26.9548087131911,27.1373763580796,120240.363583582,0.0,1.0
2009-11-24,41.16,41.35,40.89,41.35,42600,26.8374437986198,26.9613289862228,26.661396426763,26.9613289862228,65334.6873553649,0.0,1.0
2009-11-25,41.76,41.76,41.35,41.35,33400,27.2286601805239,27.2286601805239,26.9613289862228,26.9613289862228,51224.8487715771,0.0,1.0
2009-11-27,40.4,40.73,39.67,40.02,36800,26.341903048208,26.5570720582552,25.8659231168914,26.0941326730021,56439.3543351508,0.0,1.0
2009-11-30,40.59,40.81,40.28,40.6,72900,26.465788235811,26.6092342425091,26.2636597718272,26.4723085088427,111805.133995448,0.0,1.0
2009-12-01,41.76,41.87,41.37,41.46,172600,27.2286601805239,27.300383183873,26.9743695322863,27.0330519895719,264712.841256713,0.0,1.0
2009-12-02,41.88,42.0,41.73,41.81,67400,27.3069034569047,27.3851467332855,27.2090993614287,27.2612615456826,103369.904407314,0.0,1.0
2009-12-03,41.63,42.209,41.5684,42.13,42900,27.1438966311114,27.5214204396488,27.1037317492359,27.4699102826981,65794.7907874447,0.0,1.0
2009-12-04,41.59,42.28,41.3,42.04,661800,27.1178155389844,27.5677143781741,26.9287276210641,27.4112278254125,1014988.17116856,0.0,1.0
2009-12-07,41.4,41.7,41.3699,41.39,77500,26.9939303513815,27.1895385423335,26.9743043295559,26.9874100783497,118860.053287342,0.0,1.0
2009-12-08,40.62,41.08,40.54,41.08,72000,26.4853490549062,26.785281614366,26.4331868706523,26.785281614366,110424.823699208,0.0,1.0
2009-12-09,40.673,40.6845,40.226,40.66,32200,26.5199065019744,26.5274048159609,26.2284502974558,26.5114301470331,49384.4350432569,0.0,1.0
2009-12-10,40.75,40.92,40.62,40.89,51600,26.5701126043187,26.6809572458582,26.4853490549062,26.661396426763,79137.7903177658,0.0,1.0
2009-12-11,40.75,40.9281,40.71,40.768,53500,26.5701126043187,26.6862386670139,26.5440315121918,26.5818490957758,82051.7787209394,0.0,1.0
2009-12-14,41.15,41.23,40.9699,40.98,53500,26.8309235255881,26.883085709842,26.7134934082866,26.7200788840486,82051.7787209393,0.0,1.0
2009-12-15,40.77,41.01,40.66,40.77,105700,26.5831531503822,26.7396397031438,26.5114301470331,26.5831531503822,162109.775902865,0.0,1.0
2009-12-16,41.19,41.35,41.04,41.18,66400,26.857004617715,26.9613289862228,26.759200522239,26.8504843446833,101836.226300381,0.0,1.0
2009-12-17,40.24,40.48,40.08,40.45,132200,26.2375786797003,26.3940652324619,26.1332543111925,26.3745044133667,202752.245736601,0.0,1.0
2009-12-18,40.314,40.46,39.94,40.36,37700,26.2858287001351,26.3810246863984,26.0419704887482,26.3158219560811,57819.6646313909,0.0,1.0
2009-12-21,40.44,40.67,40.34,40.58,38100,26.3679841403349,26.5179504200648,26.3027814100176,26.4592679627792,58433.1358741643,0.0,1.0
2009-12-22,40.46,40.48,40.19,40.48,130600,26.5611850464837,26.5743146485828,26.3839354181458,26.5743146485828,198939.768340627,0.276308,1.0
2009-12-23,40.76,40.82,40.47,40.56,146600,26.7581290779702,26.7975178842675,26.5677498475332,26.6268330569792,223312.174875467,0.0,1.0
2009-12-24,41.06,41.0993,40.986,41.09,10600,26.9550731094567,26.9808727775815,26.9064935816901,26.9747675126054,16146.7193293312,0.0,1.0
2009-12-28,41.05,41.199,40.98,41.11,300500,26.9485083084072,27.0463238440455,26.9025547010603,26.9878971147045,457744.260232454,0.0,1.0
2009-12-29,41.22,41.48,41.105,41.48,204500,27.0601099262495,27.2307947535379,26.9846147141797,27.2307947535379,311509.821023418,0.0,1.0
2009-12-30,41.06,41.1,40.84,41.0,69100,26.9550731094567,26.9813323136549,26.8106474863666,26.9156843031594,105258.330722338,0.0,1.0
2009-12-31,40.91,41.25,40.91,41.14,40900,26.8566010937135,27.0798043293982,26.8566010937135,27.0075915178531,62301.9642046834,0.0,1.0
2010-01-04,42.06,42.1,41.69,41.69,42000,27.6115532144118,27.63781241861,27.3686555755784,27.3686555755784,63977.5671539538,0.0,1.0
2010-01-05,42.21,42.35,42.0,42.25,90100,27.7100252301551,27.8019324448488,27.5721644081145,27.7362844343533,137247.114299315,0.0,1.0
2010-01-06,42.36,42.4195,42.14,42.2,59700,27.8084972458984,27.8475578121432,27.6640716228083,27.7034604291056,90939.5418831198,0.0,1.0
2010-01-07,42.06,42.15,41.88,42.1,166000,27.6115532144118,27.6706364238578,27.4933867955199,27.63781241861,252863.71779896,0.0,1.0
2010-01-08,42.38,42.42,42.09,42.24,40300,27.8216268479975,27.8478860521957,27.6312476175605,27.7297196333038,61387.998959627,0.0,1.0
2010-01-11,42.75,42.88,42.5,42.88,821400,28.0645244868309,28.149866900475,27.9004044605921,28.149866900475,1251218.42048232,0.0,1.0
2010-01-12,42.27,42.4,42.04,42.18,304100,27.7494140364524,27.8347564500966,27.5984236123127,27.6903308270065,463228.051702794,0.0,1.0
2010-01-13,42.53,42.6,42.07,42.37,112200,27.9200988637407,27.9660524710876,27.6181180154614,27.8150620469479,170911.500825562,0.0,1.0
2010-01-14,42.65,42.71,42.46,42.55,52900,27.9988764763354,28.0382652826327,27.8741452563939,27.9332284658398,80581.269105813,0.0,1.0
2010-01-15,42.05,42.45,41.84,42.45,75000,27.6049884133623,27.8675804553443,27.4671275913217,27.8675804553443,114245.65563206,0.0,1.0
2010-01-19,42.58,42.59,42.0399,42.1,402500,27.9529228689885,27.9594876700381,27.5983579643022,27.63781241861,613118.351892056,0.0,1.0
2010-01-20,41.46,41.75,41.09,41.75,65600,27.2176651514388,27.4080443818758,26.9747675126054,27.4080443818758,99926.8667928419,0.0,1.0
2010-01-21,40.49,41.43,40.42,41.43,47200,26.5808794496323,27.1979707482901,26.5349258422855,27.1979707482901,71898.5992777766,0.0,1.0
2010-01-22,39.62,40.44,39.57,40.34,95600,26.0097417583214,26.5480554443846,25.9769177530736,26.4824074338891,145625.129045666,0.0,1.0
2010-01-25,40.16,40.43,40.0,40.43,103600,26.3642410149971,26.541490643335,26.2592041982043,26.541490643335,157811.332313086,0.0,1.0
2010-01-26,39.8,40.1081,39.61,39.78,76800,26.1279081772133,26.33016969755,26.0031769572718,26.1147785751142,116987.55136723,0.0,1.0
2010-01-27,39.64,39.7,39.05,39.63,103700,26.0228713604205,26.0622601667178,25.635548098497,26.0163065593709,157963.659853928,0.0,1.0
2010-01-28,38.99,39.81,38.86,39.81,192300,25.5961592921997,26.1344729782628,25.5108168785555,26.1344729782628,292925.861040602,0.0,1.0
2010-01-29,38.52,39.33,38.37,39.13,73300,25.2876136428708,25.8193625278844,25.1891416271275,25.6880665068934,111656.087437733,0.0,1.0
2010-02-01,39.3,39.32,38.91,38.91,51800,25.7996681247357,25.8127977268348,25.5436408838032,25.5436408838032,78905.666156543,0.0,1.0
2010-02-02,39.91,40.0,39.45,39.62,91000,26.2001209887584,26.2592041982043,25.898140140479,26.0097417583214,138618.0621669,0.0,1.0
2010-02-03,39.64,39.83,39.41,39.81,64300,26.0228713604205,26.1476025803619,25.8718809362808,26.1344729782628,97946.6087618862,0.0,1.0
2010-02-04,37.97,38.92,37.9,38.92,105200,24.9265495851454,25.5502056848528,24.8805959777986,25.5502056848528,160248.57296657,0.0,1.0
2010-02-05,37.45,37.79,36.58,37.67,535300,24.5851799305688,24.8083831662535,24.0140422392578,24.7296055536589,815409.326131224,0.0,1.0
2010-02-08,37.1,37.686,37.09,37.38,72200,24.3554118938345,24.7401092353382,24.348847092785,24.5392263232219,109980.484488463,0.0,1.0
2010-02-09,38.24,38.61,37.59,37.82,85600,25.1037992134833,25.3466968523167,24.6770871452625,24.8280775694022,130392.374961392,0.0,1.0
2010-02-10,38.11,38.23,37.7319,38.04,43600,25.0184567998392,25.0972344124338,24.7702416721556,24.9725031924923,66414.8078074376,0.0,1.0
2010-02-11,38.6,38.65,37.77,38.12,88000,25.3401320512672,25.3729560565149,24.7952535641544,25.0250216008887,134048.235941617,0.0,1.0
2010-02-12,38.32,38.32,37.81,38.05,91600,25.1563176218797,25.1563176218797,24.8215127683526,24.9790679935419,139532.027411956,0.0,1.0
2010-02-16,39.2,39.25,38.48,38.74,66100,25.7340201142402,25.766844119488,25.2613544386726,25.4320392659609,100688.504497056,0.0,1.0
2010-02-17,39.3,39.44,39.134,39.44,116600,25.7996681247357,25.8915753394295,25.6906924273132,25.8915753394295,177613.912622643,0.0,1.0
2010-02-18,39.55,39.56,39.22,39.22,33700,25.9637881509745,25.9703529520241,25.7471497163393,25.7471497163393,51334.3812640057,0.0,1.0
2010-02-19,39.3,39.35,38.92,38.98,35300,25.7996681247357,25.8324921299835,25.5502056848528,25.5895944911501,53771.6219174898,0.0,1.0
2010-02-22,39.34,39.62,39.259,39.62,42400,25.825927328934,26.0097417583214,25.7727524404326,26.0097417583214,64586.8773173246,0.0,1.0
2010-02-23,38.79,39.27,38.62,39.27,154300,25.4648632712086,25.7799737215871,25.3532616533663,25.7799737215871,235041.395520359,0.0,1.0
2010-02-24,39.02,39.13,38.6902,38.91,104500,25.6158536953483,25.6880665068934,25.3993465567341,25.5436408838032,159182.280180671,0.0,1.0
2010-02-25,38.78,38.78,38.1,38.25,139900,25.4582984701591,25.4582984701591,25.0118919987896,25.1103640145329,213106.229639003,0.0,1.0
2010-02-26,39.02,39.11,38.5518,38.82,69200,25.6158536953483,25.6749369047943,25.3084897102083,25.4845576743573,105410.658263181,0.0,1.0
2010-03-01,39.48,39.5181,39.1,39.16,101100,25.9178345436277,25.9428464356264,25.6683721037447,25.707760910042,154003.143792017,0.0,1.0
2010-03-02,39.82,40.03,39.63,39.65,106300,26.1410377793124,26.278898601353,26.0163065593709,26.02943616147,161924.17591584,0.0,1.0
2010-03-03,40.18,40.416,40.07,40.16,81000,26.3773706170962,26.5322999218656,26.3051578055512,26.3642410149971,123385.308082625,0.0,1.0
2010-03-04,40.02,40.25,39.82,40.25,713300,26.2723338003034,26.4233242244431,26.1410377793124,26.4233242244431,1086552.34883131,0.0,1.0
2010-03-05,40.84,40.84,40.3181,40.39,55800,26.8106474863666,26.8106474863666,26.4680305195905,26.5152314391368,84998.7677902528,0.0,1.0
2010-03-08,40.85,40.96,40.73,40.96,118200,26.8172122874162,26.8894250989612,26.7384346748215,26.8894250989612,180051.153276127,0.0,1.0
2010-03-09,40.75,40.9,40.55,40.6,552900,26.7515642769207,26.8500362926639,26.6202682559296,26.6530922611774,842218.973319546,0.0,1.0
2010-03-10,40.92,41.0781,40.77,40.78,49900,26.863165894763,26.9669553993564,26.7646938790198,26.7712586800693,76011.4428805308,0.0,1.0
2010-03-11,41.11,41.11,40.66,40.83,43000,26.9878971147045,26.9878971147045,26.6924810674747,26.8040826853171,65500.8425623812,0.0,1.0
2010-03-12,41.26,41.42,41.1001,41.29,42200,27.0863691304478,27.1914059472406,26.9813979616654,27.1060635335964,64282.2222356391,0.0,1.0
2010-03-15,41.03,41.04,40.7241,41.0,302000,26.9353787063081,26.9419435073576,26.7345614422023,26.9156843031594,460029.173345095,0.0,1.0
2010-03-16,41.55,41.58,41.08,41.08,175500,27.2767483608847,27.2964427640334,26.9682027115558,26.9682027115558,267334.834179021,0.0,1.0
2010-03-17,41.84,42.0,41.72,41.74,74000,27.4671275913217,27.5721644081145,27.3883499787271,27.4014795808262,112722.380223633,0.0,1.0
2010-03-18,41.56,41.75,41.42,41.75,38500,27.2833131619343,27.4080443818758,27.1914059472406,27.4080443818758,58646.1032244575,0.0,1.0
2010-03-19,41.19,41.59,41.01,41.59,36200,27.0404155231009,27.3030075650829,26.922249104209,27.3030075650829,55142.5697850744,0.0,1.0
2010-03-22,41.28,41.3,40.53,40.77,122600,27.0994987325469,27.112628334646,26.6071386538305,26.7646938790198,186753.565073207,0.0,1.0
2010-03-23,41.6,41.6,41.1701,41.32,18400,27.3095723661325,27.3095723661325,27.0273515690123,27.1257579367451,28028.2675150654,0.0,1.0
2010-03-24,40.93,41.1,40.83,41.05,35100,26.8697306958126,26.9813323136549,26.8040826853171,26.9485083084072,53466.9668358041,0.0,1.0
2010-03-25,40.86,41.3999,40.86,41.2,56600,26.8237770884657,27.178210697131,26.8237770884657,27.0469803241505,86217.3881169948,0.0,1.0
2010-03-26,41.19,41.36,40.99,41.11,85500,27.0404155231009,27.1520171409433,26.9091195021099,26.9878971147045,130240.047420549,0.0,1.0
2010-03-29,41.68,41.68,41.413,41.51,27200,27.3620907745289,27.3620907745289,27.1868105865059,27.2504891566865,41433.0911092272,0.0,1.0
2010-03-30,41.72,41.89,41.54,41.75,30800,27.3883499787271,27.4999515965695,27.2701835598352,27.4080443818758,46916.8825795661,0.0,1.0
2010-03-31,41.69,41.82,41.48,41.64,33100,27.3686555755784,27.4539979892226,27.2307947535379,27.3358315703307,50420.4160189493,0.0,1.0
2010-04-01,42.44,42.46,42.1,42.21,69400,27.8610156542948,27.8741452563939,27.63781241861,27.7100252301551,105715.313344866,0.0,1.0
2010-04-05,42.6,42.77,42.42,42.57,95900,27.9660524710876,28.07765408893,27.8478860521957,27.9463580679389,146082.111668194,0.0,1.0
2010-04-06,42.65,42.65,42.22,42.37,37800,27.9988764763354,27.9988764763354,27.7165900312047,27.8150620469479,57579.8104385582,0.0,1.0
2010-04-07,42.26,42.43,42.13,42.43,27500,27.7428492354029,27.8544508532452,27.6575068217587,27.8544508532452,41890.0737317553,0.0,1.0
2010-04-08,42.28,42.31,41.77,41.97,32800,27.755978837502,27.7756732406506,27.4211739839749,27.5524700049659,49963.4333964209,0.0,1.0
2010-04-09,42.75,42.78,42.448,42.45,116000,28.0645244868309,28.0842188899795,27.8662674951344,27.8675804553443,176699.947377586,0.0,1.0
2010-04-12,42.81,42.92,42.75,42.8,167300,28.1039132931282,28.1761261046732,28.0645244868309,28.0973484920786,254843.975829915,0.0,1.0
2010-04-13,42.73,42.88,42.41,42.82,285300,28.0513948847318,28.149866900475,27.8413212511461,28.1104780941777,434590.474024356,0.0,1.0
2010-04-14,43.26,43.3,42.91,43.09,296900,28.399329340358,28.4255885445562,28.1695613036237,28.2877277225156,452260.468762115,0.0,1.0
2010-04-15,43.19,43.3181,42.98,43.19,45300,28.3533757330111,28.4374708344559,28.2155149109705,28.3533757330111,69004.3760017644,0.0,1.0
2010-04-16,42.24,42.92,42.056,42.86,65300,27.7297196333038,28.1761261046732,27.608927293992,28.1367372983759,99469.8841703136,0.0,1.0
2010-04-19,42.134,42.16,41.608,41.97,142900,27.6601327421785,27.6772012249073,27.3148242069721,27.5524700049659,217676.055864286,0.0,1.0
2010-04-20,42.51,42.58,42.323,42.39,104100,27.9069692616416,27.9529228689885,27.784207482015,27.828191649047,158572.9700173,0.0,1.0
2010-04-21,42.24,42.4,41.99,42.38,43600,27.7297196333038,27.8347564500966,27.565599607065,27.8216268479975,66414.8078074376,0.0,1.0
2010-04-22,42.02,42.03,41.42,41.71,30100,27.5852940102136,27.5918588112632,27.1914059472406,27.3817851776776,45850.5897936669,0.0,1.0
2010-04-23,42.269,42.269,41.7144,41.87,39500,27.7487575563475,27.7487575563475,27.3846736901394,27.4868219944704,60169.378632885,0.0,1.0
2010-04-26,42.25,42.49,42.2319,42.43,32700,27.7362844343533,27.8938396595425,27.7244021444536,27.8544508532452,49811.1058555783,0.0,1.0
2010-04-27,40.69,41.99,40.56,41.82,105100,26.7121754706233,27.565599607065,26.6268330569792,27.4539979892226,160096.245425727,0.0,1.0
2010-04-28,40.78,41.12,40.33,41.12,191300,26.7712586800693,26.994461915754,26.4758426328395,26.994461915754,291402.585632175,0.0,1.0
2010-04-29,41.38,41.4799,41.14,41.17,54200,27.1651467430424,27.2307291055274,27.0075915178531,27.0272859210018,82561.5271367687,0.0,1.0
2010-04-30,40.74,41.48,40.68,41.48,1695300,26.7449994758711,27.2307947535379,26.7056106695738,27.2307947535379,2582408.79990709,0.0,1.0
2010-05-03,41.07,41.21,40.79,40.94,145800,26.9616379105063,27.0535451252,26.7778234811189,26.8762954968621,222093.554548725,0.0,1.0
2010-05-04,39.52,40.22,39.36,40.22,683800,25.9440937478259,26.4036298212944,25.839056931033,26.4036298212944,1041615.7242827,0.0,1.0
2010-05-05,38.68,39.1746,38.524,38.54,257100,25.3926504596636,25.7173455195744,25.2902395632906,25.3007432449699,391634.107506702,0.0,1.0
2010-05-06,37.2,38.72,30.65,38.42,429500,24.42105990433,25.4189096638618,20.1211152168741,25.2219656323752,654246.787919599,0.0,1.0
2010-05-07,37.16,38.08,36.37,37.2,750400,24.3948007001318,24.9987623966905,23.8761814172173,24.42105990433,1143065.86648397,0.0,1.0
2010-05-10,39.33,39.69,39.05,39.38,246800,25.8193625278844,26.0556953656682,25.635548098497,25.8521865331322,375944.370799899,0.0,1.0
2010-05-11,38.81,39.39,38.469,39.02,220000,25.4779928733077,25.8587513341817,25.254133157518,25.6158536953483,335120.589854044,0.0,1.0
2010-05-12,39.31,39.44,38.8,39.29,35800,25.8062329257853,25.8915753394295,25.4714280722582,25.7931033236862,54533.2596217034,0.0,1.0
2010-05-13,38.85,39.355,38.85,39.21,71700,25.5042520775059,25.8357745305083,25.5042520775059,25.7405849152898,109218.84678425,0.0,1.0
2010-05-14,37.89,38.52,37.5,38.51,212600,24.874031176749,25.2876136428708,24.6180039358165,25.2810488418212,323848.351831681,0.0,1.0
2010-05-17,37.81,37.99,37.1544,37.93,101000,24.8215127683526,24.9396791872446,24.3911244115441,24.9002903809472,153850.816251175,0.0,1.0
2010-05-18,37.08,38.23,36.85,38.23,105400,24.3422822917354,25.0972344124338,24.1912918675957,25.0972344124338,160553.228048255,0.0,1.0
2010-05-19,36.98,37.2,36.42,36.92,110900,24.2766342812399,24.42105990433,23.909005422465,24.2372454749426,168931.242794606,0.0,1.0
2010-05-20,35.47,36.09,35.2,35.73,171900,23.2853493227577,23.6923669878298,23.1080996944198,23.456034150046,261851.042708682,0.0,1.0
2010-05-21,36.4,36.45,35.04,35.04,512500,23.8958758203659,23.9286998256137,23.003062877627,23.003062877627,780678.646819079,0.0,1.0
2010-05-24,35.76,36.79,35.76,36.79,53000,23.4757285531947,24.1519030612984,23.4757285531947,24.1519030612984,80733.5966466557,0.0,1.0
2010-05-25,35.63,35.64,34.46,34.72,629800,23.3903861395505,23.3969509406,22.622304416753,22.7929892440413,959358.85222762,0.0,1.0
2010-05-26,35.24,36.02,35.18,35.81,118600,23.134358898618,23.646413380483,23.0949700923207,23.5085525584424,180660.463439498,0.0,1.0
2010-05-27,37.2,37.2,36.279,36.36,149400,24.42105990433,24.42105990433,23.8164417276664,23.8696166161677,227577.346019064,0.0,1.0
2010-05-28,36.54,37.028,36.33,36.9,229200,23.9877830350596,24.3081453262777,23.8499222130191,24.2241158728435,349134.723611577,0.0,1.0
2010-06-01,36.1,36.91,36.01,36.34,858900,23.6989317888794,24.230680673893,23.6398485794334,23.8564870140686,1308341.24829835,0.0,1.0
2010-06-02,37.15,37.15,36.15,36.31,67400,24.3882358990823,24.3882358990823,23.7317557941272,23.83679261092,102668.762528011,0.0,1.0
2010-06-03,36.97,37.38,36.64,37.38,40700,24.2700694801903,24.5392263232219,24.0534310455552,24.5392263232219,61997.3091229981,0.0,1.0
2010-06-04,35.47,38.24,35.47,36.47,56900,23.2853493227577,25.1037992134833,23.2853493227577,23.9418294277128,86674.3707395229,0.0,1.0
2010-06-07,35.05,35.8,35.05,35.76,20400,23.0096276786765,23.5019877573929,23.0096276786765,23.4757285531947,31074.8183319204,0.0,1.0
2010-06-08,35.69,35.69,35.02,35.16,36100,23.4297749458478,23.4297749458478,22.9899332755279,23.0818404902216,54990.2422442316,0.0,1.0
2010-06-09,35.34,36.21,35.31,36.0,55500,23.2000069091135,23.7711446004245,23.1803125059649,23.6332837783839,84541.7851677246,0.0,1.0
2010-06-10,36.82,36.85,36.24,36.34,608600,24.1715974644471,24.1912918675957,23.7908390035731,23.8564870140686,927065.413568957,0.0,1.0
2010-06-11,36.81,36.84,36.4225,36.52,298300,24.1650326633975,24.1847270665462,23.9106466227274,23.9746534329605,454393.054333915,0.0,1.0
2010-06-14,36.96,37.55,36.96,37.5,69400,24.2635046791408,24.6508279410643,24.2635046791408,24.6180039358165,105715.313344866,0.0,1.0
2010-06-15,38.07,38.08,37.489,37.59,44700,24.992197595641,24.9987623966905,24.610782654662,24.6770871452625,68090.4107567078,0.0,1.0
2010-06-16,37.96,38.16,37.65,37.82,95600,24.9199847840959,25.0512808050869,24.7164759515598,24.8280775694022,145625.129045666,0.0,1.0
2010-06-17,38.13,38.15,37.73,38.15,108900,25.0315864019383,25.0447160040374,24.7689943599562,25.0447160040374,165884.691977751,0.0,1.0
2010-06-18,38.18,38.29,38.01,38.078,60100,25.064410407186,25.1366232187311,24.9528087893437,24.9974494364806,91548.852046491,0.0,1.0
2010-06-21,38.18,38.86,38.04,38.78,104700,25.064410407186,25.5108168785555,24.9725031924923,25.4582984701591,159486.935262356,0.0,1.0
2010-06-22,37.62,38.39,37.57,38.2,289100,24.6967815484112,25.2022712292266,24.6639575431634,25.0775400092851,440378.920576381,0.0,1.0
2010-06-23,37.29,37.55,36.99,37.41,47300,24.8189610301847,24.9920082242809,24.6192911908429,24.8988289659214,71067.3181627085,0.516113,1.0
2010-06-24,36.6744,37.14,36.62,37.14,71600,24.4092385198553,24.7191261105138,24.3730317223213,24.7191261105138,107577.589438688,0.0,1.0
2010-06-25,36.97,37.0695,36.52,36.92,119900,24.6059798682201,24.6722036982685,24.3064751092074,24.5727015616631,180147.387900819,0.0,1.0
2010-06-28,36.7599,37.16,36.67,36.98,174800,24.4661444240677,24.7324374331366,24.4063100288783,24.6126355295315,262633.556339143,0.0,1.0
2010-06-29,35.46,36.08,35.22,36.08,72300,23.6009750101997,24.0136260115061,23.4412391387263,24.0136260115061,108629.325648284,0.0,1.0
2010-06-30,35.15,35.76,35.05,35.28,163300,23.3946495095466,23.8006448495415,23.3280928964326,23.4811731065947,245355.032895778,0.0,1.0
2010-07-01,35.5,35.56,34.95,35.4,114300,23.6275976554453,23.6675316233137,23.2615362833187,23.5610410423314,171733.498224051,0.0,1.0
2010-07-02,35.4,35.78,35.23,35.62,115700,23.5610410423314,23.8139561721643,23.4478948000377,23.707465591182,173836.970643243,0.0,1.0
2010-07-06,36.11,36.53,35.8,36.51,94100,24.0335929954403,24.3131307705188,23.8272674947871,24.299819447896,141383.396175706,0.0,1.0
2010-07-07,37.12,37.12,36.2,36.2,75400,24.705814787891,24.705814787891,24.0934939472428,24.0934939472428,113287.014576495,0.0,1.0
2010-07-08,37.35,37.4,36.97,37.23,60500,24.858894998053,24.89217330461,24.6059798682201,24.7790270623163,90900.0581150925,0.0,1.0
2010-07-09,37.59,37.62,37.16,37.24,42000,25.0186308695265,25.0385978534606,24.7324374331366,24.7856827236277,63104.1725757665,0.0,1.0
2010-07-12,37.35,37.466,37.15,37.42,74000,24.858894998053,24.9361006692652,24.7257817718252,24.9054846272328,111183.542157303,0.0,1.0
2010-07-13,37.98,38.05,37.78,37.87,20000,25.2782016606708,25.3247912898505,25.1450884344429,25.2049893862455,30049.6059884603,0.0,1.0
2010-07-14,38.08,38.16,37.7899,37.87,58300,25.3447582737847,25.3980035642759,25.1516775391412,25.2049893862455,87594.6014563618,0.0,1.0
2010-07-15,38.14,38.17,37.692,38.07,26500,25.3846922416531,25.4046592255873,25.0865186149027,25.3381026124733,39815.7279347099,0.0,1.0
2010-07-16,37.04,37.83,36.98,37.83,41100,24.6525694973998,25.1783667409999,24.6126355295315,25.1783667409999,61751.940306286,0.0,1.0
2010-07-19,37.24,37.44,36.964,37.42,60500,24.7856827236277,24.9187959498556,24.6019864714333,24.9054846272328,90900.0581150924,0.0,1.0
2010-07-20,37.68,37.6905,36.75,36.87,50000,25.078531821329,25.085520265706,24.4595553193694,24.5394232551062,75124.0149711507,0.0,1.0
2010-07-21,37.1,37.78,36.96,37.78,16600,24.6925034652682,25.1450884344429,24.5993242069087,25.1450884344429,24941.172970422,0.0,1.0
2010-07-22,38.27,38.4,38.1601,38.28,43200,25.4712158387012,25.5577394357493,25.398070120889,25.4778715000126,64907.1489350742,0.0,1.0
2010-07-23,38.66,38.69,38.2,38.28,52800,25.7307866298455,25.7507536137797,25.4246262095214,25.4778715000126,79330.9598095352,0.0,1.0
2010-07-26,38.92,38.95,38.44,38.55,50200,25.9038338239417,25.9238008078759,25.5843620809949,25.6575743554202,75424.5110310355,0.0,1.0
2010-07-27,38.94,39.15,38.78,39.09,117900,25.9171451465645,26.0569140341038,25.8106545655822,26.0169800662354,177142.427301974,0.0,1.0
2010-07-28,38.72,38.94,38.62,38.77,26200,25.7707205977139,25.9171451465645,25.7041639845999,25.8039989042708,39364.9838448829,0.0,1.0
2010-07-29,39.0,39.4104,38.71,39.23,126100,25.9570791144329,26.2302274546525,25.7640649364025,26.1101593245949,189462.765757242,0.0,1.0
2010-07-30,39.057,39.07,38.5,38.61,137400,25.9950163839078,26.0036687436126,25.6242960488632,25.6975083232886,206440.793140722,0.0,1.0
2010-08-02,40.08,40.17,39.71,39.81,61900,26.6758905360633,26.7357914878659,26.4296310675418,26.4961876806557,93003.5305342847,0.0,1.0
2010-08-03,40.01,40.1019,39.78,39.97,32100,26.6293009068836,26.6904664343353,26.4762206967215,26.602678261638,48229.6176114787,0.0,1.0
2010-08-04,40.1,40.12,39.76,39.92,65000,26.6892018586861,26.7025131813089,26.4629093740987,26.569399955081,97661.219462496,0.0,1.0
2010-08-05,40.03,40.05,39.77,39.95,38300,26.6426122295064,26.6559235521291,26.4695650354101,26.5893669390152,57544.9954679014,0.0,1.0
2010-08-06,40.02,40.0745,39.65,39.8,19900,26.635956568195,26.6722299223421,26.3896970996734,26.4895320193443,29899.357958518,0.0,1.0
2010-08-09,40.13,40.26,40.048,40.23,20500,26.7091688426203,26.7956924396684,26.6545924198669,26.7757254557342,30800.8461381718,0.0,1.0
2010-08-10,39.83,39.92,39.25,39.5,43700,26.5094990032785,26.569399955081,26.1234706472177,26.2898621800025,65658.3890847858,0.0,1.0
2010-08-11,38.12,38.68,38.09,38.68,46700,25.3713809190303,25.7440979524683,25.3514139350961,25.7440979524683,70165.8299830548,0.0,1.0
2010-08-12,38.1,38.21,37.85,37.85,51200,25.3580695964075,25.4312818708328,25.1916780636227,25.1916780636227,76926.9913304584,0.0,1.0
2010-08-13,38.1,38.3,38.04,38.04,21900,25.3580695964075,25.4911828226354,25.3181356285391,25.3181356285391,32904.318557364,0.0,1.0
2010-08-16,38.4,38.52,38.08,38.08,677700,25.5577394357493,25.637607371486,25.3447582737847,25.3447582737847,1018230.89891898,0.0,1.0
2010-08-17,38.86,39.02,38.64,38.93,51800,25.8638998560734,25.9703904370557,25.7174753072227,25.9104894852531,77828.4795101121,0.0,1.0
2010-08-18,38.91,39.06,38.69,38.89,56400,25.8971781626303,25.9970130823012,25.7507536137797,25.8838668400076,84739.8888874582,0.0,1.0
2010-08-19,38.39,38.95,38.1201,38.85,56200,25.5510837744379,25.9238008078759,25.3714474756434,25.857244194762,84439.3928275735,0.0,1.0
2010-08-20,38.07,38.07,37.788,38.03,31700,25.3381026124733,25.3381026124733,25.150412963492,25.3114799672278,47628.6254917096,0.0,1.0
2010-08-23,37.93,38.39,37.91,38.16,57900,25.2449233541138,25.5510837744379,25.231612031491,25.3980035642759,86993.6093365926,0.0,1.0
2010-08-24,37.33,37.52,37.18,37.42,114900,24.8455836754302,24.9720412403467,24.7457487557593,24.9054846272328,172634.986403705,0.0,1.0
2010-08-25,37.35,37.42,36.77,37.02,176400,24.858894998053,24.9054846272328,24.4728666419922,24.6392581747771,265037.52481822,0.0,1.0
2010-08-26,37.28,37.69,37.17,37.52,49400,24.8123053688733,25.0851874826404,24.739093094448,24.9720412403467,74222.5267914969,0.0,1.0
2010-08-27,38.07,38.07,37.22,37.61,39500,25.3381026124733,25.3381026124733,24.7723714010049,25.0319421921492,59347.9718272091,0.0,1.0
2010-08-30,37.6167,37.92,37.54,37.86,35000,25.0364014852279,25.2382676928024,24.9853525629695,25.1983337249341,52586.8104798055,0.0,1.0
2010-08-31,37.54,37.8201,37.36,37.42,49300,24.9853525629695,25.1717776363016,24.8655506593644,24.9054846272328,74072.2787615546,0.0,1.0
2010-09-01,38.89,38.91,38.41,38.46,63100,25.8838668400076,25.8971781626303,25.5643950970607,25.5976734036177,94806.5068935921,0.0,1.0
2010-09-02,39.05,39.1,38.8,38.89,44600,25.9903574209898,26.0236357275468,25.823965888205,25.8838668400076,67010.6213542666,0.0,1.0
2010-09-03,39.47,39.55,39.279,39.44,28600,26.2698951960684,26.3231404865595,26.1427720650208,26.2499282121342,42970.9365634982,0.0,1.0
2010-09-07,38.87,39.22,38.81,39.22,653000,25.8705555173848,26.1035036632835,25.8306215495164,26.1035036632835,981119.635523228,0.0,1.0
2010-09-08,39.19,39.41,39.05,39.05,80600,26.0835366793493,26.2299612282,25.9903574209898,25.9903574209898,121099.912133495,0.0,1.0
2010-09-09,39.53,39.8,39.35,39.8,1593500,26.3098291639367,26.4895320193443,26.1900272603316,26.4895320193443,2394202.35713058,0.0,1.0
2010-09-10,39.61,39.69,39.4701,39.58,45100,26.3630744544279,26.416319744919,26.2699617526815,26.3431074704937,67761.8615039779,0.0,1.0
2010-09-13,40.38,40.38,40.2,40.29,108500,26.8755603754051,26.8755603754051,26.7557584718,26.8156594236026,163019.112487397,0.0,1.0
2010-09-14,40.57,40.76,40.16,40.28,36500,27.0020179403216,27.1284755052381,26.7291358265545,26.8090037622912,54840.53092894,0.0,1.0
2010-09-15,40.58,40.62,40.23,40.35,59300,27.008673601633,27.0352962468786,26.7757254557342,26.8555933914709,89097.0817557847,0.0,1.0
2010-09-16,40.44,40.47,40.25,40.39,633400,26.9154943432735,26.9354613272077,26.789036778357,26.8822160367165,951671.021654537,0.0,1.0
2010-09-17,40.28,40.5799,40.144,40.53,14700,26.8090037622912,27.0086070450199,26.7184867684562,26.975395295076,22086.4604015183,0.0,1.0
2010-09-20,40.95,41.01,40.45,40.4506,27900,27.2549330701545,27.2948670380229,26.9221500045849,26.9225493442636,41919.2003539022,0.0,1.0
2010-09-21,40.91,41.17,40.58,41.06,126900,27.228310424909,27.4013576190052,27.008673601633,27.3281453445798,190664.74999678,0.0,1.0
2010-09-22,40.83,41.19,40.71,41.0,45200,27.1750651344178,27.414668941628,27.0951971986811,27.2882113767115,67912.1095339203,0.0,1.0
2010-09-23,40.45,40.75,40.34,40.53,86900,26.9221500045849,27.1218198439267,26.8489377301596,26.975395295076,130565.53801986,0.0,1.0
2010-09-24,41.37,41.402,41.05,41.05,114400,27.534470845233,27.5557689614295,27.3214896832685,27.3214896832685,171883.746253993,0.0,1.0
2010-09-27,41.21,41.44,41.15,41.44,93900,27.4279802642507,27.5810604744128,27.3880462963824,27.5810604744128,141082.900115821,0.0,1.0
2010-09-28,41.52,41.535,41.02,41.33,74400,27.6343057649039,27.644289256871,27.3015226993343,27.5078481999875,111784.534277072,0.0,1.0
2010-09-29,41.47,41.689,41.33,41.42,39200,27.601027458347,27.7467864410665,27.5078481999875,27.56774915179,58897.2277373821,0.0,1.0
2010-09-30,41.37,41.87,41.14,41.65,181600,27.534470845233,27.8672539108027,27.381390635071,27.720829361952,272850.42237522,0.0,1.0
2010-10-01,41.77,41.87,41.58,41.75,103300,27.8006972976888,27.8672539108027,27.6742397327723,27.787385975066,155206.214930397,0.0,1.0
2010-10-04,41.31,41.652,41.16,41.62,76500,27.4945368773647,27.7221604942143,27.3947019576938,27.7008623780179,114939.742905861,0.0,1.0
2010-10-05,42.37,42.4597,41.892,41.91,54500,28.2000369763723,28.2597382583355,27.8818963656878,27.8938765560483,81885.1763185544,0.0,1.0
2010-10-06,42.68,42.692,42.5,42.54,66100,28.4063624770255,28.4143492705992,28.2865605734204,28.313183218666,99313.9477918614,0.0,1.0
2010-10-07,42.52,42.9,42.28,42.88,28200,28.2998718960432,28.5527870258762,28.1401360245698,28.5394757032534,42369.9444437291,0.0,1.0
2010-10-08,42.82,42.88,42.57,42.57,266600,28.499541735385,28.5394757032534,28.3331502026002,28.3331502026002,400561.247826176,0.0,1.0
2010-10-11,42.65,42.9,42.65,42.76,19700,28.3863954930913,28.5527870258762,28.3863954930913,28.4596077675167,29598.8618986334,0.0,1.0
2010-10-12,42.69,42.78,42.15,42.5,50200,28.4130181383369,28.4729190901395,28.0536124275217,28.2865605734204,75424.5110310354,0.0,1.0
2010-10-13,43.22,43.41,43.02,43.04,25800,28.7657681878407,28.8922257527572,28.6326549616129,28.6459662842357,38763.9917251138,0.0,1.0
2010-10-14,43.41,43.55,43.2,43.48,32900,28.8922257527572,28.9854050111167,28.752456865218,28.938815381937,49431.6018510172,0.0,1.0
2010-10-15,43.24,43.56,43.0,43.55,38800,28.7790795104635,28.9920606724281,28.6193436389901,28.9854050111167,58296.235617613,0.0,1.0
2010-10-18,43.4,43.4581,43.13,43.15,81800,28.8855700914458,28.924239483665,28.7058672360382,28.719178558661,122902.888492803,0.0,1.0
2010-10-19,42.29,42.7496,42.07,42.53,55400,28.1467916858812,28.4526858797528,28.0003671370305,28.3065275573546,83237.408588035,0.0,1.0
2010-10-20,43.04,43.1999,42.58,42.58,30400,28.6459662842357,28.7523903086048,28.3398058639116,28.3398058639116,45675.4011024596,0.0,1.0
2010-10-21,42.8,43.3178,42.57,43.24,39700,28.4862304127622,28.8308605554662,28.3331502026002,28.7790795104635,59648.4678870938,0.0,1.0
2010-10-22,42.94,43.07,42.8,43.07,40500,28.5794096711217,28.6659332681699,28.4862304127622,28.6659332681699,60850.4521266322,0.0,1.0
2010-10-25,43.09,43.49,43.09,43.42,145500,28.6792445907926,28.9454710432484,28.6792445907926,28.8988814140686,218610.883566049,0.0,1.0
2010-10-26,42.91,42.91,42.61,42.76,1186100,28.5594426871876,28.5594426871876,28.3597728478458,28.4596077675167,1782091.88314564,0.0,1.0
2010-10-27,42.41,42.56,42.0,42.56,50600,28.2266596216179,28.3264945412888,27.9537775078508,28.3264945412888,76025.5031508046,0.0,1.0
2010-10-28,42.77,42.88,42.5481,42.85,37700,28.4662634288281,28.5394757032534,28.3185743043282,28.5195087193192,56643.5072882476,0.0,1.0
2010-10-29,42.81,42.8396,42.63,42.71,88200,28.4928860740736,28.5125868315554,28.3730841704686,28.4263294609597,132518.76240911,0.0,1.0
2010-11-01,42.71,43.045,42.5,43.0,47700,28.4263294609597,28.6492941148914,28.2865605734204,28.6193436389901,71668.3102824778,0.0,1.0
2010-11-02,43.36,43.44,43.2301,43.4,141100,28.8589474462002,28.9121927366914,28.7724904057653,28.8855700914458,211999.970248588,0.0,1.0
2010-11-03,43.66,43.66,43.0,43.5,37400,29.058617285542,29.058617285542,28.6193436389901,28.9521267045598,56192.7631984208,0.0,1.0
2010-11-04,44.71,44.71,44.35,44.35,58000,29.7574617232383,29.7574617232383,29.5178579160282,29.5178579160282,87143.8573665349,0.0,1.0
2010-11-05,44.6,44.6601,44.356,44.49,55600,29.684249448813,29.7242499732945,29.521851312815,29.6110371743877,83537.9046479196,0.0,1.0
2010-11-08,44.42,44.48,44.1699,44.31,39500,29.5644475452079,29.6043815130763,29.39798945581,29.4912352707826,59347.9718272091,0.0,1.0
2010-11-09,43.96,44.75,43.73,44.69,57400,29.2582871248838,29.7840843684839,29.1052069147218,29.7441504006155,86242.3691868811,0.0,1.0
2010-11-10,44.2,44.23,43.577,44.15,40700,29.4180229963573,29.4379899802914,29.0033752966575,29.3847446898003,61150.9481865166,0.0,1.0
2010-11-11,43.83,43.84,43.592,43.78,35800,29.1717635278357,29.1784191891471,29.0133587886246,29.1384852212788,53788.794719344,0.0,1.0
2010-11-12,43.28,43.719,43.07,43.61,56500,28.8057021557091,29.0978856872793,28.6659332681699,29.0253389789851,84890.1369174003,0.0,1.0
2010-11-15,43.26,43.62,43.22,43.45,134500,28.7923908330863,29.0319946402965,28.7657681878407,28.9188483980028,202083.600272396,0.0,1.0
2010-11-16,42.28,42.86,42.1,42.86,387100,28.1401360245698,28.5261643806306,28.0203341209647,28.5261643806306,581610.123906649,0.0,1.0
2010-11-17,42.49,42.5945,42.35,42.41,48500,28.2799049121091,28.3494565728131,28.1867256537496,28.2266596216179,72870.2945220161,0.0,1.0
2010-11-18,43.43,43.48,43.26,43.29,53000,28.90553707538,28.938815381937,28.7923908330863,28.8123578170205,79631.4558694198,0.0,1.0
2010-11-19,43.51,43.51,42.97,43.18,53600,28.9587823658711,28.9587823658711,28.5993766550559,28.7391455425952,80532.9440490737,0.0,1.0
2010-11-22,43.2,43.28,42.65,43.16,106400,28.752456865218,28.8057021557091,28.3863954930913,28.7258342199724,159863.903858609,0.0,1.0
2010-11-23,41.95,42.28,41.84,42.27,92800,27.9204992012938,28.1401360245698,27.8472869268685,28.1334803632584,139430.171786456,0.0,1.0
2010-11-24,42.6,42.62,42.3,42.38,88400,28.3531171865344,28.3664285091572,28.1534473471926,28.2066926376837,132819.258468994,0.0,1.0
2010-11-26,41.97,42.08,41.83,41.94,26200,27.9338105239166,28.0070227983419,27.8406312655571,27.9138435399824,39364.983844883,0.0,1.0
2010-11-29,41.64,41.75,41.16,41.59,76400,27.7141737006406,27.787385975066,27.3947019576938,27.6808953940837,114789.494875919,0.0,1.0
2010-11-30,41.28,41.4899,40.91,41.02,55000,27.4745698934305,27.6142722243566,27.228310424909,27.3015226993343,82636.4164682658,0.0,1.0
2010-12-01,42.43,42.47,42.07,42.1,85600,28.2399709442407,28.2665935894863,28.0003671370305,28.0203341209647,128612.31363061,0.0,1.0
2010-12-02,43.24,43.24,42.37,42.46,185500,28.7790795104635,28.7790795104635,28.2000369763723,28.2599379281749,278710.09554297,0.0,1.0
2010-12-03,43.56,43.59,43.185,43.24,67600,28.9920606724281,29.0120276563623,28.7424733732509,28.7790795104635,101567.668240996,0.0,1.0
2010-12-06,43.38,43.47,43.21,43.3,62200,28.872258768823,28.9321597206256,28.7591125265294,28.8190134783319,93454.2746241117,0.0,1.0
2010-12-07,43.34,43.95,43.34,43.95,72400,28.8456361235775,29.2516314635724,28.8456361235775,29.2516314635724,108779.573678226,0.0,1.0
2010-12-08,43.4199,43.53,43.07,43.35,93300,28.8988148574555,28.9720936884939,28.6659332681699,28.8522917848889,140181.411936167,0.0,1.0
2010-12-09,43.44,43.59,43.14,43.59,97900,28.9121927366914,29.0120276563623,28.7125228973496,29.0120276563623,147092.821313513,0.0,1.0
2010-12-10,43.59,43.62,43.22,43.4,79600,29.0120276563623,29.0319946402965,28.7657681878407,28.8855700914458,119597.431834072,0.0,1.0
2010-12-13,43.96,44.16,43.8,43.95,74500,29.2582871248838,29.3914003511117,29.1517965439015,29.2516314635724,111934.782307015,0.0,1.0
2010-12-14,44.07,44.27,43.92,43.93,74700,29.3314993993092,29.464612625537,29.2316644796383,29.2383201409497,112235.278366899,0.0,1.0
2010-12-15,43.52,43.9,43.39,43.77,91500,28.9654380271825,29.2183531570155,28.8789144301344,29.1318295599674,137476.947397206,0.0,1.0
2010-12-16,43.67,43.68,43.33,43.51,85800,29.0652729468534,29.0719286081648,28.8389804622661,28.9587823658711,128912.809690495,0.0,1.0
2010-12-17,43.5,43.55,43.26,43.55,54300,28.9521267045598,28.9854050111167,28.7923908330863,28.9854050111167,81584.6802586696,0.0,1.0
2010-12-20,43.51,43.68,43.305,43.68,546000,28.9587823658711,29.0719286081648,28.8223413089876,29.0719286081648,820354.243484967,0.0,1.0
2010-12-21,43.43,43.48,43.29,43.29,70800,29.2315020815023,29.265155664373,29.1372720494643,29.1372720494643,105189.394353627,0.489756,1.0
2010-12-22,43.52,43.54,43.39,43.44,39900,29.2920785306695,29.3055399638178,29.2045792152057,29.2382327980764,59280.4637670863,0.0,1.0
2010-12-23,43.56,43.6,43.38,43.42,133200,29.3190013969661,29.3459242632627,29.1978484986315,29.2247713649281,197898.691072077,0.0,1.0
2010-12-27,43.49,43.5,43.265,43.35,66400,29.2718863809471,29.2786170975213,29.1204452580289,29.1776563489091,98652.2003542488,0.0,1.0
2010-12-28,43.44,43.74,43.4,43.74,288300,29.2382327980764,29.4401542953007,29.2113099317798,29.4401542953007,428334.779550149,0.0,1.0
2010-12-29,43.89,43.98,43.7456,43.86,42900,29.5411150439128,29.6016914930801,29.4439234965822,29.5209228941904,63737.6414939349,0.0,1.0
2010-12-30,43.84,43.96,43.67,43.85,76600,29.5074614610421,29.5882300599318,29.3930392792817,29.5141921776163,113806.604625534,0.0,1.0
2010-12-31,44.04,44.24,43.8,43.91,144700,29.642075792525,29.7766901240078,29.4805385947455,29.5545764770611,214984.539024997,0.0,1.0
2011-01-03,44.41,44.53,44.3,44.39,135900,29.8911123057683,29.971880904658,29.8170744234527,29.87765087262,201910.151026241,0.0,1.0
2011-01-04,44.17,44.72,43.93,44.61,411900,29.7295751079888,30.0997645195667,29.5680379102094,30.0257266372511,611970.501896312,0.0,1.0
2011-01-05,44.13,44.17,43.65,43.76,342300,29.7026522416923,29.7295751079888,29.3795778461334,29.453615728449,508563.978633423,0.0,1.0
2011-01-06,43.74,44.16,43.6,44.15,324300,29.4401542953007,29.7228443914147,29.3459242632627,29.7161136748405,481820.912272332,0.0,1.0
2011-01-07,43.52,43.82,43.26,43.79,52300,29.2920785306695,29.4940000278938,29.1170798997418,29.4738078781714,77703.4650380605,0.0,1.0
2011-01-10,43.3,43.31,43.0,43.18,97400,29.1440027660384,29.1507334826125,28.9420812688141,29.0632341671487,144709.703531684,0.0,1.0
2011-01-11,43.61,43.73,43.44,43.61,96700,29.3526549798368,29.4334235787265,29.2382327980764,29.3526549798368,143669.69539542,0.0,1.0
2011-01-12,44.51,44.51,44.09,44.1,121300,29.9584194715097,29.9584194715097,29.6757293753957,29.6824600919698,180218.552755578,0.0,1.0
2011-01-13,44.54,44.786,44.41,44.75,57900,29.9786116212321,30.144187248956,29.8911123057683,30.1199566692891,86023.5301281778,0.0,1.0
2011-01-14,44.76,44.789,44.41,44.44,42000,30.1266873858633,30.1462064639283,29.8911123057683,29.9113044554907,62400.4881758801,0.0,1.0
2011-01-18,44.99,45.039,44.84,44.9,54200,30.2814938670685,30.3144743782818,30.1805331184564,30.2209174179013,80526.3442650646,0.0,1.0
2011-01-19,44.67,45.1125,44.53,45.05,75000,30.066110936696,30.3639451451018,29.971880904658,30.3218781665134,111429.443171215,0.0,1.0
2011-01-20,44.22,44.348,43.89,44.32,80100,29.7632286908595,29.8493818630086,29.5411150439128,29.830535856601,119006.645306857,0.0,1.0
2011-01-21,44.27,44.6,44.26,44.45,93500,29.7968822737303,30.018995920677,29.7901515571561,29.9180351720648,138915.372486781,0.0,1.0
2011-01-24,44.72,44.72,44.28,44.32,323700,30.0997645195667,30.0997645195667,29.8036129903044,29.830535856601,480929.476726962,0.0,1.0
2011-01-25,44.67,44.67,44.23,44.49,204400,30.066110936696,30.066110936696,29.7699594074337,29.9449580383614,303682.375789283,0.0,1.0
2011-01-26,44.91,44.98,44.7488,44.91,42000,30.2276481344754,30.2747631504944,30.1191489833002,30.2276481344754,62400.4881758802,0.0,1.0
2011-01-27,44.97,45.121,44.82,44.95,92400,30.2680324339203,30.3696662541898,30.1670716853081,30.254571000772,137281.073986936,0.0,1.0
2011-01-28,43.94,44.86,43.88,44.8,84300,29.5747686267835,30.1939945516047,29.5343843273387,30.1536102521598,125246.694124445,0.0,1.0
2011-01-31,44.28,44.47,44.18,44.23,455400,29.8036129903044,29.9314966052131,29.736305824563,29.7699594074337,676599.578935616,0.0,1.0
2011-02-01,45.34,45.38,44.73,44.73,154200,30.5170689471635,30.5439918134601,30.1064952361408,30.1064952361408,229098.935160018,0.0,1.0
2011-02-02,45.32,45.4487,45.19,45.28,98800,30.5036075140153,30.5902318363245,30.4161081985514,30.4766846477187,146789.719804213,0.0,1.0
2011-02-03,45.36,45.36,44.94,45.19,97400,30.5305303803118,30.5305303803118,30.2478402841978,30.4161081985514,144709.703531684,0.0,1.0
2011-02-04,45.319,45.319,45.0,45.29,28600,30.5029344423578,30.5029344423578,30.2882245836427,30.4834153642928,42491.7609959566,0.0,1.0
2011-02-07,45.41,45.49,45.25,45.25,63700,30.5641839631825,30.6180296957757,30.4564924979963,30.4564924979963,94640.7404000851,0.0,1.0
2011-02-08,45.57,45.57,45.231,45.41,60900,30.6718754283688,30.6718754283688,30.4437041365054,30.5641839631825,90480.7078550264,0.0,1.0
2011-02-09,45.2544,45.4261,45.125,45.3,131900,30.4594540132889,30.5750204168669,30.3723585408195,30.490146080867,195967.247390443,0.0,1.0
2011-02-10,44.95,44.99,44.5,44.7,97600,30.254571000772,30.2814938670685,29.9516887549355,30.0863030864184,145006.848713474,0.0,1.0
2011-02-11,45.03,45.1104,44.6,44.6,40800,30.3084167333651,30.3625316946212,30.018995920677,30.018995920677,60617.6170851408,0.0,1.0
2011-02-14,45.14,45.22,44.99,45.02,221100,30.3824546156807,30.4363003482738,30.2814938670685,30.301686016791,328493.998468741,0.0,1.0
2011-02-15,45.06,45.22,44.99,45.19,118800,30.3286088830875,30.4363003482738,30.2814938670685,30.4161081985514,176504.237983204,0.0,1.0
2011-02-16,45.59,45.65,45.16,45.16,107000,30.6853368615171,30.725721160962,30.395916048829,30.395916048829,158972.6722576,0.0,1.0
2011-02-17,45.78,45.86,45.54,45.58,56200,30.8132204764258,30.867066209019,30.6516832786464,30.678606144943,83497.7960829636,0.0,1.0
2011-02-18,45.92,45.9981,45.72,45.75,70400,30.9074505084638,30.9600174049079,30.772836176981,30.7930283267034,104595.103990047,0.0,1.0
2011-02-22,44.56,45.36,44.51,45.1,205500,29.9920730543804,30.5305303803118,29.9584194715097,30.3555317493841,305316.674289128,0.0,1.0
2011-02-23,44.64,44.908,44.35,44.79,147300,30.0459187869735,30.2263019911606,29.8507280063234,30.1468795355857,218847.426388266,0.0,1.0
2011-02-24,44.72,44.84,44.35,44.78,54500,30.0997645195667,30.1805331184564,29.8507280063234,30.1401488190115,80972.0620377493,0.0,1.0
2011-02-25,45.29,45.32,45.06,45.07,120500,30.4834153642928,30.5036075140153,30.3286088830875,30.3353395996617,179029.972028418,0.0,1.0
2011-02-28,45.72,45.849,45.455,45.61,245600,30.772836176981,30.8596624207874,30.5944721877662,30.6987982946654,364894.283238004,0.0,1.0
2011-03-01,45.1,45.95,45.07,45.95,193200,30.3555317493841,30.9276426581863,30.3353395996617,30.9276426581863,287042.245609049,0.0,1.0
2011-03-02,45.48,45.599,45.32,45.32,151800,30.6112989792015,30.6913945064338,30.5036075140153,30.5036075140153,225533.192978539,0.0,1.0
2011-03-03,46.05,46.08,45.7,45.71,269400,30.9949498239277,31.0151419736501,30.7593747438327,30.7661054604068,400254.559871003,0.0,1.0
2011-03-04,45.76,46.01,45.47,46.01,100000,30.7997590432775,30.9680269576311,30.6045682626274,30.9680269576311,148572.590894953,0.0,1.0
2011-03-07,45.24,46.05,45.14,46.05,46300,30.4497617814221,30.9949498239277,30.3824546156807,30.9949498239277,68789.1095843632,0.0,1.0
2011-03-08,45.52,45.64,45.08,45.3,86100,30.6382218454981,30.7189904443878,30.3420703162358,30.490146080867,127921.000760554,0.0,1.0
2011-03-09,45.47,45.54,45.32,45.45,310100,30.6045682626274,30.6516832786464,30.5036075140153,30.5911068294791,460723.604365249,0.0,1.0
2011-03-10,44.32,44.7,44.24,44.7,246800,29.830535856601,30.0863030864184,29.7766901240078,30.0863030864184,366677.154328743,0.0,1.0
2011-03-11,44.45,44.549,43.94,44.01,68500,29.9180351720648,29.9846692661488,29.5747686267835,29.6218836428025,101772.224763043,0.0,1.0
2011-03-14,43.91,43.94,43.444,43.67,81800,29.5545764770611,29.5747686267835,29.2409250847061,29.3930392792817,121532.379352072,0.0,1.0
2011-03-15,43.01,43.21,41.53,41.76,251500,28.9488119853883,29.0834263168711,27.9526659324151,28.1074724136204,373660.066100806,0.0,1.0
2011-03-16,41.82,42.85,41.4,42.75,151300,28.1478567130653,28.841120520202,27.8651666169513,28.7738133544606,224790.330024064,0.0,1.0
2011-03-17,43.02,43.24,42.79,43.16,1436800,28.9555427019624,29.1036184665935,28.8007362207571,29.0497727340004,2134690.98597868,0.0,1.0
2011-03-18,43.56,43.7,43.3874,43.67,219300,29.3190013969661,29.4132314290041,29.2028292288964,29.3930392792817,325819.691832632,0.0,1.0
2011-03-21,44.58,44.63,44.27,44.44,125500,30.0055344875287,30.0391880703994,29.7968822737303,29.9113044554907,186458.601573166,0.0,1.0
2011-03-22,44.32,44.49,44.18,44.44,485200,29.830535856601,29.9449580383614,29.736305824563,29.9113044554907,720874.211022311,0.0,1.0
2011-03-23,44.43,44.6,44.01,44.21,419100,29.9045737389165,30.018995920677,29.6218836428025,29.7564979742854,622667.728440749,0.0,1.0
2011-03-24,45.0,45.06,44.53,44.65,36500,30.2882245836427,30.3286088830875,29.971880904658,30.0526495035477,54228.9956766578,0.0,1.0
2011-03-25,44.67,44.957,44.64,44.85,81600,30.066110936696,30.2592825023739,30.0459187869735,30.1872638350305,121235.234170281,0.0,1.0
2011-03-28,44.63,44.905,44.604,44.77,52100,30.0391880703994,30.2242827761883,30.0216882073066,30.1334181024374,77406.3198562705,0.0,1.0
2011-03-29,44.94,44.94,44.44,44.52,42700,30.2478402841978,30.2478402841978,29.9113044554907,29.9651501880838,63440.496312145,0.0,1.0
2011-03-30,45.53,45.53,45.24,45.3,155600,30.6449525620723,30.6449525620723,30.4497617814221,30.490146080867,231178.951432546,0.0,1.0
2011-03-31,45.45,45.55,45.25,45.31,49600,30.5911068294791,30.6584139952205,30.4564924979963,30.4968767974411,73692.0050838967,0.0,1.0
2011-04-01,45.92,46.02,45.5099,45.6,122200,30.9074505084638,30.9747576742053,30.6314238217582,30.6920675780913,181555.706073633,0.0,1.0
2011-04-04,46.07,46.12,45.88,45.99,101500,31.008411257076,31.0420648399467,30.8805276421673,30.9545655244828,150801.179758377,0.0,1.0
2011-04-05,46.03,46.137,45.68,45.74,82300,30.9814883907794,31.0535070581227,30.7459133106844,30.7862976101293,122275.242306546,0.0,1.0
2011-04-06,46.24,46.38,46.1448,46.34,98800,31.1228334388364,31.2170634708744,31.0587570170505,31.1901406045778,146789.719804213,0.0,1.0
2011-04-07,46.109,46.34,45.89,46.22,109700,31.0346610517151,31.1901406045778,30.8872583587414,31.1093720056881,162984.132211763,0.0,1.0
2011-04-08,46.34,46.56,46.26,46.53,27300,31.1901406045778,31.338216369209,31.1362948719847,31.3180242194865,40560.3173143222,0.0,1.0
2011-04-11,46.15,46.53,46.0,46.49,59400,31.0622569896691,31.3180242194865,30.961296241057,31.29110135319,88252.1189916021,0.0,1.0
2011-04-12,45.58,45.92,45.441,45.92,67600,30.678606144943,30.9074505084638,30.5850491845624,30.9074505084638,100435.071444988,0.0,1.0
2011-04-13,45.8,46.1599,45.58,46.07,77600,30.8266819095741,31.0689203990775,30.678606144943,31.008411257076,115292.330534483,0.0,1.0
2011-04-14,45.93,45.979,45.52,45.64,85500,30.914181225038,30.9471617362513,30.6382218454981,30.7189904443878,127029.565215185,0.0,1.0
2011-04-15,45.89,45.97,45.639,45.83,128300,30.8872583587414,30.9411040913345,30.7183173727304,30.8468740592965,190618.634118225,0.0,1.0
2011-04-18,44.98,45.05,44.44,45.05,64900,30.2747631504944,30.3218781665134,29.9113044554907,30.3218781665134,96423.6114908244,0.0,1.0
2011-04-19,45.38,45.41,45.1099,45.21,46600,30.5439918134601,30.5641839631825,30.3621951587925,30.4295696316997,69234.8273570481,0.0,1.0
2011-04-20,46.48,46.48,46.31,46.38,30200,31.2843706366158,31.2843706366158,31.1699484548554,31.2170634708744,44868.9224502758,0.0,1.0
2011-04-21,46.74,46.83,46.59,46.83,33100,31.4593692675435,31.5199457167108,31.3584085189314,31.5199457167108,49177.5275862295,0.0,1.0
2011-04-25,46.56,46.81,46.47,46.71,74300,31.338216369209,31.5064842835625,31.2776399200417,31.4391771178211,110389.43503495,0.0,1.0
2011-04-26,46.98,46.98,46.6,46.74,47400,31.620906465323,31.620906465323,31.3651392355055,31.4593692675435,70423.4080842076,0.0,1.0
2011-04-27,47.3,47.37,46.697,47.12,85400,31.8362893956955,31.8834044117145,31.4304271862747,31.715136497361,126880.99262429,0.0,1.0
2011-04-28,47.48,47.51,47.25,47.28,74200,31.9574422940301,31.9776344437525,31.8026358128248,31.8228279625472,110240.862444055,0.0,1.0
2011-04-29,47.72,47.72,47.47,47.53,94000,32.1189794918095,32.1189794918095,31.950711577456,31.9910958769008,139658.235441256,0.0,1.0
2011-05-02,47.61,47.946,47.54,47.89,94400,32.044941609494,32.2710936863852,31.997826593475,32.23340167357,140252.525804835,0.0,1.0
2011-05-03,47.02,47.42,46.9,47.27,32000,31.6478293316195,31.9170579945852,31.5670607327298,31.8160972459731,47543.229086385,0.0,1.0
2011-05-04,46.63,47.02,46.47,47.01,121000,31.385331385228,31.6478293316195,31.2776399200417,31.6410986150454,179772.834982893,0.0,1.0
2011-05-05,45.78,46.25,45.58,46.13,71500,30.8132204764258,31.1295641554105,30.678606144943,31.0487955565208,106229.402489891,0.0,1.0
2011-05-06,45.94,46.63,45.726,46.45,433200,30.9209119416121,31.385331385228,30.7768746069254,31.2641784868934,643616.463756936,0.0,1.0
2011-05-09,46.25,46.3,45.796,46.01,247100,31.1295641554105,31.1632177382812,30.8239896229445,30.9680269576311,367122.872101429,0.0,1.0
2011-05-10,46.57,46.7,46.27,46.38,88600,31.3449470857831,31.432446401247,31.1430255885588,31.2170634708744,131635.315532928,0.0,1.0
2011-05-11,45.78,46.42,45.51,46.42,85000,30.8132204764258,31.243986337171,30.631491128924,31.243986337171,126286.70226071,0.0,1.0
2011-05-12,45.84,45.9671,45.329,45.52,185200,30.8536047758707,30.939152183528,30.509665158932,30.6382218454981,275156.438337453,0.0,1.0
2011-05-13,45.14,45.75,44.88,45.75,84200,30.3824546156807,30.7930283267034,30.207455984753,30.7930283267034,125098.12153355,0.0,1.0
2011-05-16,45.0,45.47,44.91,45.03,102000,30.2882245836427,30.6045682626274,30.2276481344754,30.3084167333651,151544.042712852,0.0,1.0
2011-05-17,45.11,45.15,44.6652,44.84,51900,30.3622624659583,30.3891853322548,30.0628801927404,30.1805331184564,77109.1746744805,0.0,1.0
2011-05-18,45.51,45.62,45.05,45.11,46100,30.631491128924,30.7055290112395,30.3218781665134,30.3622624659583,68491.9644025732,0.0,1.0
2011-05-19,45.69,45.7485,45.364,45.66,72700,30.7526440272585,30.7920187192173,30.5332226669415,30.7324518775361,108012.273580631,0.0,1.0
2011-05-20,45.09,45.446,44.946,45.37,41300,30.34880103281,30.5884145428495,30.2518787141423,30.537261096886,61360.4800396155,0.0,1.0
2011-05-23,44.17,44.29,43.94,44.18,127700,29.7295751079888,29.8103437068785,29.5747686267835,29.736305824563,189727.198572855,0.0,1.0
2011-05-24,44.49,44.71,44.35,44.5,46000,29.9449580383614,30.0930338029925,29.8507280063234,29.9516887549355,68343.3918116783,0.0,1.0
2011-05-25,44.66,44.826,44.28,44.28,69100,30.0593802201218,30.1711101152526,29.8036129903044,29.8036129903044,102663.660308413,0.0,1.0
2011-05-26,45.15,45.19,44.6159,44.9,88800,30.3891853322548,30.4161081985514,30.0296977600299,30.2209174179013,131932.460714718,0.0,1.0
2011-05-27,45.39,45.53,45.31,45.41,65400,30.5507225300343,30.6449525620723,30.4968767974411,30.5641839631825,97166.4744452991,0.0,1.0
2011-05-31,46.27,46.27,45.904,46.19,242400,31.1430255885588,31.1430255885588,30.8966813619452,31.0891798559657,360139.960329366,0.0,1.0
2011-06-01,45.27,46.11,45.23,46.11,161100,30.4699539311445,31.0353341233725,30.443031064848,31.0353341233725,239350.443931769,0.0,1.0
2011-06-02,45.5,45.556,45.01,45.39,165800,30.6247604123498,30.662452425165,30.2949553002168,30.5507225300343,246333.355703832,0.0,1.0
2011-06-03,45.46,45.68,44.99,45.0,71700,30.5978375460533,30.7459133106844,30.2814938670685,30.2882245836427,106526.547671681,0.0,1.0
2011-06-06,44.85,45.3736,44.82,45.1628,125100,30.1872638350305,30.5396841548527,30.1670716853081,30.3978006494697,185864.311209586,0.0,1.0
2011-06-07,45.26,45.576,45.23,45.4,43100,30.4632232145704,30.6759138583133,30.443031064848,30.5574532466084,64034.7866757247,0.0,1.0
2011-06-08,44.73,45.061,44.65,45.06,34200,30.1064952361408,30.329281954745,30.0526495035477,30.3286088830875,50811.8260860739,0.0,1.0
2011-06-09,45.14,45.27,44.7501,44.85,48100,30.3824546156807,30.4699539311445,30.1200239764549,30.1872638350305,71463.4162204723,0.0,1.0
2011-06-10,44.2,44.725,44.04,44.65,58100,29.7497672577113,30.1031298778538,29.642075792525,30.0526495035477,86320.6753099675,0.0,1.0
2011-06-13,44.24,44.474,44.0,44.46,23400,29.7766901240078,29.9341888918428,29.6151529262284,29.924765888639,34765.986269419,0.0,1.0
2011-06-14,44.9,45.0399,44.82,44.84,48700,30.2209174179013,30.3150801427735,30.1670716853081,30.1805331184564,72354.851765842,0.0,1.0
2011-06-15,43.61,44.34,43.56,44.19,678000,29.3526549798368,29.8439972897493,29.3190013969661,29.7430365411371,1007322.16626778,0.0,1.0
2011-06-16,43.45,43.68,43.1,43.43,67400,29.2449635146505,29.3997699958558,29.0093884345556,29.2315020815023,100137.926263198,0.0,1.0
2011-06-17,43.75,43.94,43.63,43.89,84500,29.4468850118748,29.5747686267835,29.3661164129851,29.5411150439128,125543.839306235,0.0,1.0
2011-06-20,43.72,43.74,43.4748,43.52,26000,29.4266928621524,29.4401542953007,29.2616556917544,29.2920785306695,38628.8736326878,0.0,1.0
2011-06-21,44.53,44.598,44.05,44.05,61300,29.971880904658,30.0176497773621,29.6488065090991,29.6488065090991,91074.9982186061,0.0,1.0
2011-06-22,43.5,43.92,43.5,43.74,663400,29.7055639496822,29.9923762912654,29.7055639496822,29.8694567163012,971464.472072705,0.634326,1.0
2011-06-23,43.19,43.21,42.465,42.8,83300,29.4938691261328,29.5075268566844,28.9987763936381,29.227543380377,121982.198558421,0.0,1.0
2011-06-24,42.84,43.24,42.76,43.2,56000,29.2548588414802,29.5280134525117,29.2002279192738,29.5006979914086,82004.8393670054,0.0,1.0
2011-06-27,43.18,43.27,42.77,42.77,103200,29.487040260857,29.5485000483391,29.2070567845496,29.2070567845496,151123.203976339,0.0,1.0
2011-06-28,43.72,43.72,43.27,43.3,86300,29.8557989857496,29.8557989857496,29.5485000483391,29.5689866441665,126375.314953082,0.0,1.0
2011-06-29,44.35,44.41,43.9,44.07,61600,30.2860174981243,30.326990689779,29.9787185607138,30.0948092704022,90205.323303706,0.0,1.0
2011-06-30,45.04,45.06,44.56,44.61,88000,30.7572092021537,30.7708669327053,30.4294236689159,30.4635679952948,128864.747576723,0.0,1.0
2011-07-01,45.49,45.49,44.82,44.93,368300,31.0645081395642,31.0645081395642,30.6069741660864,30.6820916841201,539328.256051217,0.0,1.0
2011-07-05,45.27,45.427,45.1048,45.35,227700,30.9142731034969,31.0214862883268,30.8014602491409,30.9689040257032,333437.53435477,0.0,1.0
2011-07-06,44.99,45.03,44.7,44.86,341300,30.7230648757748,30.750380336878,30.5250277827769,30.6342896271895,499790.208499267,0.0,1.0
2011-07-07,45.4,45.54,45.26,45.4,164900,31.0030483520821,31.0986524659432,30.9074442382211,31.0030483520821,241474.9644932,0.0,1.0
2011-07-08,44.91,45.06,44.65,44.91,60200,30.6684339535685,30.7708669327053,30.490883456398,30.6684339535685,88155.2023195308,0.0,1.0
2011-07-11,43.56,44.054,43.51,44.01,312500,29.746537141337,30.0838830859609,29.712392814958,30.0538360787475,457616.291110521,0.0,1.0
2011-07-12,43.35,43.774,43.3,43.42,39700,29.6031309705454,29.8926748582389,29.5689866441665,29.6509330274759,58135.5736226807,0.0,1.0
2011-07-13,43.91,44.256,43.62,43.85,1493300,29.9855474259896,30.2218261645319,29.7875103329917,29.9445742343348,2186746.90404909,0.0,1.0
2011-07-14,43.56,44.13,43.43,44.11,80600,29.746537141337,30.1357824620569,29.6577618927517,30.1221247315054,118028.393803226,0.0,1.0
2011-07-15,43.71,43.89,43.478,43.84,66800,29.8489701204738,29.971889695438,29.6905404460755,29.9377453690591,97820.0583877851,0.0,1.0
2011-07-18,43.07,43.3,42.79,43.2,82300,29.4119227428233,29.5689866441665,29.2207145151012,29.5006979914086,120517.826426867,0.0,1.0
2011-07-19,43.69,43.74,43.4,43.46,196200,29.8353123899222,29.8694567163012,29.6372752969243,29.6782484885791,287309.81221083,0.0,1.0
2011-07-20,44.03,44.157,43.81,44.1,33100,30.0674938092991,30.1542203983016,29.9172587732317,30.1152958662296,48470.7175544264,0.0,1.0
2011-07-21,44.95,45.0,44.38,44.38,139900,30.6957494146716,30.7298937410506,30.3065040939517,30.3065040939517,204865.661204359,0.0,1.0
2011-07-22,45.04,45.047,44.6628,44.99,33100,30.7572092021537,30.7619894078468,30.499624403951,30.7230648757748,48470.7175544265,0.0,1.0
2011-07-25,44.71,44.88,44.6,44.72,96600,30.5318566480527,30.6479473577411,30.456739130019,30.5386855133285,141458.347908084,0.0,1.0
2011-07-26,44.87,45.084,44.74,44.91,59800,30.6411184924653,30.7872562093672,30.5523432438801,30.6684339535685,87569.4534669095,0.0,1.0
2011-07-27,43.93,44.69,43.8299,44.69,90800,29.9992051565412,30.5181989175011,29.9308482151305,30.5181989175011,132964.989545073,0.0,1.0
2011-07-28,43.8,44.24,43.78,44.03,90200,29.9104299079559,30.2108999800906,29.8967721774043,30.0674938092991,132086.366266141,0.0,1.0
2011-07-29,43.83,44.12,43.51,43.69,86300,29.9309165037833,30.1289535967812,29.712392814958,29.8353123899222,126375.314953082,0.0,1.0
2011-08-01,43.51,44.36,43.12,44.36,71700,29.712392814958,30.2928463634001,29.4460670692022,30.2928463634001,104995.481832398,0.0,1.0
2011-08-02,42.34,43.31,42.33,42.95,101200,28.9134155776907,29.5758155094422,28.9065867124149,29.3299763595138,148194.459713231,0.0,1.0
2011-08-03,42.47,42.5995,41.72,42.53,158700,29.002190826276,29.0906246315974,28.4900259305918,29.0431640179307,232395.857277567,0.0,1.0
2011-08-04,39.85,41.19,39.84,41.14,862300,27.2130281240192,28.128096070975,27.2061992587435,28.093951744596,1262728.08903873,0.0,1.0
2011-08-05,40.12,40.68,38.8,40.57,439200,27.3974074864655,27.7798239419097,26.4959972700614,27.7047064238761,643152.240178372,0.0,1.0
2011-08-08,37.02,39.012,36.95,38.59,342200,25.2804592509709,26.6407692139081,25.2326571940404,26.3525910992698,501108.143417667,0.0,1.0
2011-08-09,39.27,39.28,37.26,38.23,1294500,26.8169539380235,26.8237828032993,25.4443520175899,26.1067519493414,1895629.72429622,0.0,1.0
2011-08-10,37.3,38.35,37.26,38.27,729000,25.471667478693,26.1886983326509,25.4443520175899,26.1340674104446,1067527.28390263,0.0,1.0
2011-08-11,38.98,39.31,37.478,37.55,525500,26.6189168450256,26.8442693991266,25.5932212806021,25.6423891105878,769527.555131453,0.0,1.0
2011-08-12,39.36,39.6,38.89,39.38,168100,26.8784137255056,27.0423064921245,26.5574570575435,26.8920714560572,246160.955314172,0.0,1.0
2011-08-15,40.1684,40.2,39.84,39.86,355000,27.4304591944004,27.4520384086719,27.2061992587435,27.219856989295,519852.106701552,0.0,1.0
2011-08-16,39.638,40.1,39.37,39.58,97900,27.0682561801725,27.383749755914,26.8852425907814,27.0286487615729,143362.031679104,0.0,1.0
2011-08-17,39.851,40.33,39.67,40.14,83000,27.2137110105468,27.5408136572571,27.090108549055,27.4110652170171,121542.886918955,0.0,1.0
2011-08-18,38.13,38.53,37.69,38.53,430300,26.0384632965835,26.3116179076151,25.7379932244488,26.3116179076151,630119.328207545,0.0,1.0
2011-08-19,37.51,38.56,37.44,37.7,120900,25.6150736494846,26.3321045034425,25.5672715925541,25.7448220897246,177042.590704839,0.0,1.0
2011-08-22,37.66,38.58,37.66,38.58,173000,25.7175066286214,26.345762233994,25.7175066286214,26.345762233994,253336.378758785,0.0,1.0
2011-08-23,38.92,38.92,37.9,38.05,320900,26.5779436533709,26.5779436533709,25.8813993952404,25.9838323743772,469917.017015572,0.0,1.0
2011-08-24,38.74,39.01,38.32,38.54,62100,26.4550240784067,26.639403440853,26.1682117368235,26.3184467728909,90937.5093694827,0.0,1.0
2011-08-25,38.02,38.83,37.854,38.76,86600,25.9633457785499,26.5164838658888,25.8499866149718,26.4686818089582,126814.626592548,0.0,1.0
2011-08-26,38.46,38.58,37.44,37.84,130400,26.2638158506846,26.345762233994,25.5672715925541,25.8404262035857,190954.125954598,0.0,1.0
2011-08-29,39.5,39.5,39.07,39.14,70100,26.9740178393666,26.9740178393666,26.6803766325077,26.7281786894382,102652.486421912,0.0,1.0
2011-08-30,39.35,39.566,38.95,39.13,32800,26.8715848602298,27.0190883501868,26.5984302491982,26.7213498241624,48031.4059149603,0.0,1.0
2011-08-31,39.97,40.28,39.79,39.96,446600,27.2949745073287,27.5066693308782,27.1720549323645,27.2881456420529,653988.593951869,0.0,1.0
2011-09-01,39.75,40.34,39.71,39.94,241400,27.1447394712613,27.5476425225329,27.1174240101582,27.2744879115013,353499.432557056,0.0,1.0
2011-09-02,38.81,39.2,38.7,38.99,114800,26.5028261353372,26.769151881093,26.4277086173035,26.6257457103014,168109.920702361,0.0,1.0
2011-09-06,37.74,37.79,37.06,37.06,107600,25.7721375508278,25.8062818772067,25.3077747120741,25.3077747120741,157566.441355175,0.0,1.0
2011-09-07,38.9,38.9,38.191,38.32,63600,26.5642859228193,26.5642859228193,26.0801193747658,26.1682117368235,93134.0675668133,0.0,1.0
2011-09-08,38.16,38.76,38.084,38.42,63500,26.0589498924109,26.4686818089582,26.0070505163149,26.2365003895814,92987.630353658,0.0,1.0
2011-09-09,36.88,37.55,36.69,37.55,93100,25.1848551371099,25.6423891105878,25.0551066968699,25.6423891105878,136333.045447647,0.0,1.0
2011-09-12,36.64,36.64,35.89,36.3397,156000,25.020962370491,25.020962370491,24.5087974748068,24.815891546259,228442.052522372,0.0,1.0
2011-09-13,36.93,37.0,36.45,36.69,197000,25.2189994634888,25.2668015204194,24.891213930251,25.0551066968699,288481.309916073,0.0,1.0
2011-09-14,37.22,37.58,36.31,36.98,153600,25.4170365564867,25.6628757064151,24.7956098163899,25.2531437898678,224927.559406644,0.0,1.0
2011-09-15,37.95,37.996,37.506,37.85,176000,25.9155437216193,25.946956501888,25.6123421033743,25.8472550688614,257729.495153446,0.0,1.0
2011-09-16,38.05,38.17,37.7,38.17,168600,25.9838323743772,26.0657787576867,25.7448220897246,26.0657787576867,246893.141379949,0.0,1.0
2011-09-19,36.98,37.1792,36.652,36.93,141600,25.2531437898678,25.3891747861615,25.0291570088219,25.2189994634888,207355.093827999,0.0,1.0
2011-09-20,37.01,37.5,36.86,37.1,95800,25.2736303856952,25.6082447842088,25.1711974065583,25.3350901731773,140286.850202841,0.0,1.0
2011-09-21,36.0,37.09,36.0,37.0,141700,24.5839149928405,25.3282613079015,24.5839149928405,25.2668015204194,207501.531041155,0.0,1.0
2011-09-22,34.49,34.844,34.1,34.75,641600,23.5527563361963,23.7944981669593,23.2864305904406,23.7303068333668,939541.159604835,0.0,1.0
2011-09-23,34.89,34.91,34.18,34.26,389300,23.8259109472279,23.8395686777795,23.3410615126469,23.3956924348532,570080.070813843,0.0,1.0
2011-09-26,35.44,35.46,34.41,34.97,134900,24.2014985373963,24.2151562679479,23.49812541399,23.8805418694342,197543.80054659,0.0,1.0
2011-09-27,36.37,37.01,36.23,36.57,281400,24.8365830080447,25.2736303856952,24.7409788941836,24.9731603135604,412074.317819202,0.0,1.0
2011-09-28,35.72,36.742,35.71,36.62,239700,24.3927067651184,25.090616796304,24.3858778998426,25.0073046399394,351009.999933414,0.0,1.0
2011-09-29,36.27,36.78,35.79,36.68,82100,24.7682943552868,25.116566484352,24.4405088220489,25.0482778315941,120224.952000556,0.0,1.0
2011-09-30,35.05,35.77,35.05,35.47,97500,23.9351727916405,24.4268510914973,23.9351727916405,24.2219851332237,142776.282826483,0.0,1.0
2011-10-03,34.05,35.22,34.05,34.79,141100,23.2522862640616,24.0512635013289,23.2522862640616,23.75762229447,206622.907762223,0.0,1.0
2011-10-04,34.56,34.56,33.23,33.71,316300,23.6005583931268,23.6005583931268,22.6923193114469,23.0201048446848,463180.905210426,0.0,1.0
2011-10-05,35.2,35.228,34.23,34.44,215900,24.0376057707774,24.0567265935496,23.3752058390258,23.5186120098174,316157.943202436,0.0,1.0
2011-10-06,36.19,36.19,35.15,35.22,69700,24.7136634330805,24.7136634330805,24.0034614443984,24.0512635013289,102066.737569291,0.0,1.0
2011-10-07,35.91,36.56,35.856,36.46,183700,24.5224552053584,24.9663314482847,24.4855793328691,24.8980427955268,269005.160566409,0.0,1.0
2011-10-10,37.36,37.389,36.85,36.92,129300,25.5126406703478,25.5324443796476,25.1643685412825,25.2121705982131,189343.316609889,0.0,1.0
2011-10-11,37.32,37.36,36.849,37.01,113400,25.4853252092446,25.5126406703478,25.163685654755,25.2736303856952,166059.799718186,0.0,1.0
2011-10-12,38.05,38.4,37.91,37.96,80700,25.9838323743772,26.2228426590298,25.8882282605162,25.9223725868951,118174.831016381,0.0,1.0
2011-10-13,37.89,37.95,37.404,37.75,208900,25.8745705299646,25.9155437216193,25.5426876775613,25.7789664161035,305907.338281561,0.0,1.0
2011-10-14,38.48,38.482,38.14,38.37,109100,26.2774735812361,26.2788393542913,26.0452921618593,26.2023560632025,159762.999552506,0.0,1.0
2011-10-17,37.62,38.18,37.5,38.18,389700,25.6901911675183,26.0726076229625,25.6082447842088,26.0726076229625,570665.819666465,0.0,1.0
2011-10-18,38.19,38.437,37.18,37.5,90500,26.0794364882383,26.2481094605502,25.3897210953836,25.6082447842088,132525.677905607,0.0,1.0
2011-10-19,37.45,38.0,37.4,37.99,59600,25.5741004578299,25.9496880479983,25.5399561314509,25.9428591827225,87276.5790405986,0.0,1.0
2011-10-20,37.37,37.49,36.85,37.39,78500,25.5194695356236,25.601415918933,25.1643685412825,25.5331272661751,114953.212326963,0.0,1.0
2011-10-21,38.25,38.31,37.954,37.98,67700,26.120409679893,26.1613828715477,25.9182752677296,25.9360303174467,99137.9933061834,0.0,1.0
2011-10-24,38.98,39.13,38.37,38.37,690200,26.6189168450256,26.7213498241624,26.2023560632025,26.2023560632025,1010709.64519834,0.0,1.0
2011-10-25,38.3,38.829,38.25,38.74,228800,26.1545540062719,26.5158009793612,26.120409679893,26.4550240784067,335048.34369948,0.0,1.0
2011-10-26,38.913,39.05,38.19,39.01,68300,26.5731634476778,26.6667189019561,26.0794364882383,26.639403440853,100016.616585116,0.0,1.0
2011-10-27,41.04,41.266,40.33,40.5,554600,28.0256630918381,28.179995447071,27.5408136572571,27.6569043669455,812140.784159666,0.0,1.0
2011-10-28,40.81,40.83,40.46,40.52,151000,27.868599190495,27.8822569210466,27.6295889058424,27.6705620974971,221120.191864604,0.0,1.0
2011-10-31,38.98,39.837,38.95,39.66,509900,26.6189168450256,27.2041505991607,26.5984302491982,27.0832796837792,746683.349879216,0.0,1.0
2011-11-01,37.66,38.1175,37.31,37.47,156300,25.7175066286214,26.0299272149888,25.4784963439688,25.5877581883815,228881.364161839,0.0,1.0
2011-11-02,38.3,38.55,37.968,38.15,121200,26.1545540062719,26.3252756381667,25.9278356791157,26.0521210271351,177481.902344305,0.0,1.0
2011-11-03,39.15,39.26,38.27,38.93,117800,26.735007554714,26.8101250727477,26.1340674104446,26.5847725186467,172503.037097022,0.0,1.0
2011-11-04,38.74,38.87,38.25,38.63,394500,26.4550240784067,26.5437993269919,26.120409679893,26.379906560373,577694.805897922,0.0,1.0
2011-11-07,38.95,39.0,38.45,38.72,94500,26.5984302491982,26.6325745755772,26.2569869854088,26.4413663478551,138383.166431822,0.0,1.0
2011-11-08,39.36,39.4301,38.744,39.13,300000,26.8784137255056,26.9262840710889,26.457755624517,26.7213498241624,439311.6394661,0.0,1.0
2011-11-09,37.3154,38.043,37.29,37.87,333100,25.4821839312178,25.9790521686842,25.4648386134172,25.860912799413,487782.357020526,0.0,1.0
2011-11-10,37.74,38.11,37.37,38.11,617100,25.7721375508278,26.024805566032,25.5194695356236,26.024805566032,903664.042381768,0.0,1.0
2011-11-11,38.66,38.73,38.24,38.3,217700,26.4003931562003,26.4481952131309,26.1135808146172,26.1545540062719,318793.813039234,0.0,1.0
2011-11-14,38.03,38.33,37.81,38.24,116700,25.9701746438256,26.1750406020993,25.8199396077583,26.1135808146172,170892.227752313,0.0,1.0
2011-11-15,38.0,38.23,37.71,37.92,420400,25.9496880479983,26.1067519493414,25.7516509550004,25.895057125792,615622.044105162,0.0,1.0
2011-11-16,37.31,37.965,37.3,37.58,222600,25.4784963439688,25.925787019533,25.471667478693,25.6628757064151,325969.236483847,0.0,1.0
2011-11-17,36.85,37.557,36.72,37.45,256300,25.1643685412825,25.6471693162808,25.0755932926973,25.5741004578299,375318.577317206,0.0,1.0
2011-11-18,36.93,37.23,36.79,37.23,1068300,25.2189994634888,25.4238654217625,25.1233953496278,25.4238654217625,1564388.74813879,0.0,1.0
2011-11-21,35.95,36.19,35.63,36.12,370400,24.5497706664615,24.7136634330805,24.3312469776363,24.6658613761499,542403.437527479,0.0,1.0
2011-11-22,35.83,36.04,35.59,35.91,359900,24.4678242831521,24.6112304539436,24.3039315165331,24.5224552053584,527027.530146164,0.0,1.0
2011-11-23,34.79,35.4,34.76,35.4,507200,23.75762229447,24.1741830762931,23.7371356986426,24.1741830762931,742729.545124021,0.0,1.0
2011-11-25,34.57,35.07,34.55,34.71,138000,23.6073872584026,23.9488305221921,23.5937295278511,23.7029913722637,202083.354154407,0.0,1.0
2011-11-28,36.14,36.191,35.89,36.15,233300,24.6795191067015,24.714346319608,24.5087974748068,24.6863479719773,341638.018291471,0.0,1.0
2011-11-29,36.33,36.49,36.12,36.16,259000,24.8092675469415,24.9185293913541,24.6658613761499,24.6931768372531,379272.3820724,0.0,1.0
2011-11-30,38.14,38.19,37.69,37.75,320000,26.0452921618593,26.0794364882383,25.7379932244488,25.7789664161035,468599.082097174,0.0,1.0
2011-12-01,38.01,38.24,37.83,37.95,391500,25.9565169132741,26.1135808146172,25.8335973383099,25.9155437216193,573301.689503261,0.0,1.0
2011-12-02,37.99,38.53,37.97,38.53,357700,25.9428591827225,26.3116179076151,25.9292014521709,26.3116179076151,523805.911456747,0.0,1.0
2011-12-05,38.38,38.7192,38.24,38.64,481700,26.2091849284783,26.440820038633,26.1135808146172,26.3867354256488,705388.055769401,0.0,1.0
2011-12-06,38.16,38.43,37.99,38.21,284800,26.0589498924109,26.2433292548572,25.9428591827225,26.0930942187898,417053.183066485,0.0,1.0
2011-12-07,38.4,38.52,37.825,37.94,346400,26.2228426590298,26.3047890423393,25.830182905672,25.9087148563435,507258.506370192,0.0,1.0
2011-12-08,37.28,37.922,37.2139,37.8,490200,25.4580097481415,25.8964228988471,25.4128709486685,25.8131107424825,717835.218887608,0.0,1.0
2011-12-09,38.1,38.14,37.55,37.6,406400,26.0179767007562,26.0452921618593,25.6423891105878,25.6765334369667,595120.83426341,0.0,1.0
2011-12-12,37.0,37.27,36.754,37.26,249900,25.2668015204194,25.4511808828657,25.098811434635,25.4443520175899,365946.595675261,0.0,1.0
2011-12-13,36.46,37.42,36.38,37.2,325300,24.8980427955268,25.5536138620025,24.8434118733205,25.4033788259352,476360.254394408,0.0,1.0
2011-12-14,36.11,36.4,35.97,36.33,301200,24.6590325108741,24.857069603872,24.5634283970131,24.8092675469415,441068.886023966,0.0,1.0
2011-12-15,35.91,36.56,35.86,36.56,1366900,24.5224552053584,24.9663314482847,24.4883108789794,24.9663314482847,2001650.26662071,0.0,1.0
2011-12-16,36.1,36.32,35.84,36.29,715900,24.6522036455984,24.8024386816657,24.4746531484278,24.7819520858383,1048344.00897927,0.0,1.0
2011-12-19,35.69,36.21,35.68,36.06,753600,24.372220169291,24.727321163632,24.3653913040152,24.6248881844952,1103550.83833885,0.0,1.0
2011-12-20,36.4,36.46,36.06,36.09,931200,25.1968404785554,25.2383737320915,24.9614853751843,24.9822520019524,1345235.32935997,0.497551,1.0
2011-12-21,36.33,36.3316,35.97,36.32,1133000,25.1483850160967,25.1494925695243,24.8991854948802,25.141462807174,1636760.76907736,0.0,1.0
2011-12-22,36.65,36.69,36.1951,36.38,712800,25.3698957016224,25.3975845373132,25.0550044177297,25.1829960607101,1029729.10520595,0.0,1.0
2011-12-23,36.79,36.82,36.587,36.78,519300,25.46680662654,25.487573253308,25.3262857854096,25.4598844176173,750194.05770686,0.0,1.0
2011-12-27,36.77,36.83,36.64,36.71,503700,25.4529622086946,25.4944954622307,25.3629734926998,25.4114289551585,727657.898838718,0.0,1.0
2011-12-28,35.99,36.7,35.99,36.7,630100,24.9130299127256,25.4045067462358,24.9130299127256,25.4045067462358,910258.570693419,0.0,1.0
2011-12-29,36.62,36.64,36.11,36.14,1341300,25.3491290748544,25.3629734926998,24.9960964197977,25.0168630465658,1937676.27498982,0.0,1.0
2011-12-30,36.81,36.93,36.53,36.65,629700,25.4806510443853,25.5637175514575,25.2868291945503,25.3698957016224,909680.720466033,0.0,1.0
2012-01-03,37.71,37.89,37.5,37.5,515800,26.1036498474265,26.2282496080348,25.9582834600503,25.9582834600503,745137.868217215,0.0,1.0
2012-01-04,37.49,37.57,37.27,37.49,384000,25.9513612511276,26.006738922509,25.7990726548286,25.9513612511276,554736.218292768,0.0,1.0
2012-01-05,37.06,37.1948,36.81,37.0,296700,25.6537062674523,25.7470176437301,25.4806510443853,25.6121730139162,428620.406165272,0.0,1.0
2012-01-06,36.57,36.95,36.55,36.95,192500,25.314518030241,25.5775619693028,25.3006736123956,25.5775619693028,278090.42193062,0.0,1.0
2012-01-09,36.9,36.91,36.54,36.76,633100,25.5429509246894,25.5498731336121,25.293751403473,25.4460399997719,914592.447398834,0.0,1.0
2012-01-10,37.4,37.63,37.37,37.49,350500,25.8890613708234,26.0482721760451,25.8682947440554,25.9513612511276,506341.261748999,0.0,1.0
2012-01-11,37.23,37.27,36.98,37.16,205100,25.7713838191379,25.7990726548286,25.5983285960709,25.7229283566791,296292.704093351,0.0,1.0
2012-01-12,37.38,37.5,37.17,37.5,157700,25.8752169529781,25.9582834600503,25.7298505656018,25.9582834600503,227817.452147837,0.0,1.0
2012-01-13,36.96,37.06,36.6,37.06,199600,25.5844841782255,25.6537062674523,25.335284657009,25.6537062674523,288347.263466762,0.0,1.0
2012-01-17,37.33,37.612,37.3,37.59,526000,25.8406059083647,26.0358121999843,25.8198392815966,26.0205833403544,759873.049015615,0.0,1.0
2012-01-18,38.08,38.09,37.56,37.61,340400,26.3597715775657,26.3666937864884,25.9998167135863,26.0344277581997,491750.543507444,0.0,1.0
2012-01-19,38.49,38.53,38.24,38.37,208800,26.6435821433956,26.6712709790863,26.4705269203286,26.5605156363234,301637.818696693,0.0,1.0
2012-01-20,38.59,38.6,38.35,38.41,514200,26.7128042326224,26.7197264415451,26.5466712184781,26.5882044720141,742826.46730766,0.0,1.0
2012-01-23,38.83,38.96,38.66,38.71,394600,26.8789372467667,26.9689259627615,26.7612596950811,26.7958707396945,570049.249318558,0.0,1.0
2012-01-24,38.66,38.7,38.35,38.39,594700,26.7612596950811,26.7889485307719,26.5466712184781,26.5743600541688,859118.825569557,0.0,1.0
2012-01-25,39.11,39.25,38.356,38.5,424100,27.0727590966017,27.1696700215193,26.5508245438317,26.6505043523183,612665.703588447,0.0,1.0
2012-01-26,39.15,39.514,39.07,39.49,419800,27.1004479322925,27.352416337078,27.045070260911,27.3358030356636,606453.813644021,0.0,1.0
2012-01-27,39.31,39.35,39.065,39.09,329000,27.2112032750553,27.2388921107461,27.0416091564497,27.0589146787564,475281.812026878,0.0,1.0
2012-01-30,38.88,38.91,38.54,38.67,386300,26.9135482913801,26.9343149181481,26.678193188009,26.7681819040038,558058.857100251,0.0,1.0
2012-01-31,39.11,39.32,38.86,39.29,3118300,27.0727590966017,27.218125483978,26.8997038735347,27.19735885721,4504775.91016235,0.0,1.0
2012-02-01,39.72,39.93,39.561,39.65,523000,27.4950138408852,27.6403802282615,27.3849507190146,27.4465583784265,755539.172310204,0.0,1.0
2012-02-02,39.86,40.06,39.75,39.87,177100,27.5919247658027,27.7303689442563,27.5157804676533,27.5988469747254,255843.188176171,0.0,1.0
2012-02-03,40.45,40.46,40.11,40.26,305400,28.0003350922409,28.0072573011635,27.7649799888697,27.8688131227099,441188.648610967,0.0,1.0
2012-02-06,40.21,40.276,40.0,40.05,199700,27.8342020780965,27.8798886569862,27.6888356907203,27.7234467353337,288491.72602361,0.0,1.0
2012-02-07,40.49,40.49,40.064,40.25,90800,28.0280239279316,28.0280239279316,27.7331378278254,27.8618909137873,131172.001617144,0.0,1.0
2012-02-08,40.65,40.73,40.4,40.6,92700,28.1387792706945,28.1941569420759,27.9657240476275,28.1041682260811,133916.790197239,0.0,1.0
2012-02-09,40.62,40.8,40.47,40.8,196500,28.1180126439264,28.2426124045347,28.0141795100862,28.2426124045347,283868.924204503,0.0,1.0
2012-02-10,39.84,39.96,39.77,39.88,195600,27.5780803479574,27.6611468550295,27.5296248854986,27.6057691836481,282568.761192879,0.0,1.0
2012-02-13,40.28,40.41,40.17,40.31,90800,27.8826575405553,27.9726462565501,27.8065132424058,27.9034241673233,131172.001617144,0.0,1.0
2012-02-14,40.0,40.14,39.75,40.08,181800,27.6888356907203,27.7857466156378,27.5157804676533,27.7442133621017,262632.928347982,0.0,1.0
2012-02-15,40.14,40.3985,40.03,40.39,174000,27.7857466156378,27.9646857162891,27.7096023174883,27.9588018387048,251364.848913911,0.0,1.0
2012-02-16,40.58,40.6,39.93,40.07,177000,28.0903238082357,28.1041682260811,27.6403802282615,27.737291153179,255698.725619323,0.0,1.0
2012-02-17,40.76,40.85,40.57,40.85,92900,28.214923568844,28.2772234491481,28.083401599313,28.2772234491481,134205.715310933,0.0,1.0
2012-02-21,40.83,41.06,40.7278,40.95,126900,28.2633790313027,28.4225898365244,28.1926340561129,28.3464455383749,183322.984638938,0.0,1.0
2012-02-22,40.76,40.86,40.64,40.73,235900,28.214923568844,28.2841456580708,28.1318570617718,28.1941569420759,340787.17160225,0.0,1.0
2012-02-23,40.95,41.05,40.6,40.66,204000,28.3464455383749,28.4156676276017,28.1041682260811,28.1457014796171,294703.615968033,0.0,1.0
2012-02-24,41.27,41.35,41.15,41.19,71200,28.5679562239006,28.6233338952821,28.4848897168285,28.5125785525192,102857.340475118,0.0,1.0
2012-02-27,41.03,41.12,40.59,40.77,172700,28.4018232097563,28.4641230900604,28.0972460171584,28.2218457777666,249486.835674899,0.0,1.0
2012-02-28,41.44,41.45,41.07,41.23,105800,28.6856337755862,28.6925559845089,28.429512045447,28.5402673882099,152841.385144205,0.0,1.0
2012-02-29,41.03,41.68,40.99,41.6,213500,28.4018232097563,28.8517667897305,28.3741343740656,28.7963891183491,308427.558868506,0.0,1.0
2012-03-01,41.5,41.544,41.24,41.27,251800,28.7271670291223,28.7576247483821,28.5471895971326,28.5679562239006,363756.718140935,0.0,1.0
2012-03-02,41.19,41.3,41.07,41.25,353800,28.5125785525192,28.5887228506687,28.429512045447,28.5541118060553,511108.526124952,0.0,1.0
2012-03-05,40.89,41.06,40.72,41.04,154900,28.3049122848388,28.4225898365244,28.1872347331532,28.408745418679,223772.500556119,0.0,1.0
2012-03-06,39.56,39.924,39.44,39.9,183100,27.3842584981223,27.6362269029079,27.3011919910502,27.6196136014935,264510.941586995,0.0,1.0
2012-03-07,40.01,40.06,39.73,39.87,116200,27.6957578996429,27.7303689442563,27.5019360498079,27.5988469747254,167865.491056302,0.0,1.0
2012-03-08,40.86,41.0,40.509,40.63,128000,28.2841456580708,28.3810565829883,28.0411761248847,28.1249348528491,184912.072764256,0.0,1.0
2012-03-09,40.77,40.9,40.64,40.7,137800,28.2218457777666,28.3118344937615,28.1318570617718,28.1733903153079,199069.40333527,0.0,1.0
2012-03-12,40.63,40.66,40.41,40.64,192000,28.1249348528491,28.1457014796171,27.9726462565501,28.1318570617718,277368.109146384,0.0,1.0
2012-03-13,41.32,41.35,40.77,40.8,191100,28.602567268514,28.6233338952821,28.2218457777666,28.2426124045347,276067.946134761,0.0,1.0
2012-03-14,40.96,41.29,40.81,41.26,151000,28.3533677472976,28.581800641746,28.2495346134574,28.561034014978,218138.460839083,0.0,1.0
2012-03-15,41.3,41.33,40.99,41.13,95100,28.5887228506687,28.6094894774367,28.3741343740656,28.4710452989831,137383.891561568,0.0,1.0
2012-03-16,41.49,41.64,41.451,41.46,127500,28.7202448201996,28.8240779540398,28.6932482054011,28.6994781934316,184189.759980021,0.0,1.0
2012-03-19,41.62,41.73,41.35,41.4,302000,28.8102335361944,28.8863778343439,28.6233338952821,28.6579449398955,436276.921678168,0.0,1.0
2012-03-20,41.11,41.14,40.85,41.06,118700,28.4572008811378,28.4779675079058,28.2772234491481,28.4225898365244,171477.054977478,0.0,1.0
2012-03-21,40.9,41.02,40.76,40.99,206800,28.3118344937615,28.3949010008336,28.214923568844,28.3741343740656,298748.567559751,0.0,1.0
2012-03-22,40.58,40.62,40.38,40.46,135500,28.0903238082357,28.1180126439264,27.9518796297821,28.0072573011635,195746.764527787,0.0,1.0
2012-03-23,40.8,40.8,40.36,40.59,95400,28.2426124045347,28.2426124045347,27.9380352119367,28.0972460171584,137817.27923211,0.0,1.0
2012-03-26,41.35,41.39,41.1,41.24,381100,28.6233338952821,28.6510227309728,28.4502786722151,28.5471895971326,550546.804144203,0.0,1.0
2012-03-27,41.13,41.406,41.1,41.37,142500,28.4710452989831,28.6620982652491,28.4502786722151,28.6371783131274,205859.143507082,0.0,1.0
2012-03-28,40.83,41.16,40.59,41.16,87600,28.2633790313027,28.4918119257512,28.0972460171584,28.4918119257512,126549.199798038,0.0,1.0
2012-03-29,40.56,40.57,40.16,40.36,191600,28.0764793903904,28.083401599313,27.7995910334831,27.9380352119367,276790.258918996,0.0,1.0
2012-03-30,40.83,40.94,40.59,40.94,194100,28.2633790313027,28.3395233294522,28.0972460171584,28.3395233294522,280401.822840173,0.0,1.0
2012-04-02,41.35,41.49,40.66,40.68,301400,28.6233338952821,28.7202448201996,28.1457014796171,28.1595458974625,435410.146337084,0.0,1.0
2012-04-03,40.78,41.23,40.59,41.2,122000,28.2287679866893,28.5402673882099,28.0972460171584,28.5195007614419,176244.319353432,0.0,1.0
2012-04-04,39.93,40.13,39.76,40.05,139600,27.6403802282615,27.7788244067151,27.5227026765759,27.7234467353337,201669.729358517,0.0,1.0
2012-04-05,39.81,40.01,39.67,39.72,93100,27.5573137211893,27.6957578996429,27.4604027962718,27.4950138408852,134494.640424627,0.0,1.0
2012-04-09,39.54,39.64,39.33,39.36,89600,27.370414080277,27.4396361695038,27.2250476929007,27.2458143196687,129438.450934979,0.0,1.0
2012-04-10,38.72,39.47,38.6895,39.37,220400,26.8027929486172,27.3219586178182,26.781680211403,27.2527365285914,318395.475290954,0.0,1.0
2012-04-11,39.22,39.46,39.16,39.43,127500,27.1489033947512,27.3150364088955,27.1073701412151,27.2942697821275,184189.759980021,0.0,1.0
2012-04-12,40.03,40.05,39.41,39.41,94500,27.7096023174883,27.7234467353337,27.2804253642821,27.2804253642821,136517.116220486,0.0,1.0
2012-04-13,39.3,39.78,39.29,39.78,150000,27.2042810661327,27.5365470944213,27.19735885721,27.5365470944213,216693.835270612,0.0,1.0
2012-04-16,39.46,39.69,39.24,39.63,144000,27.3150364088955,27.4742472141172,27.1627478125966,27.4327139605811,208026.081859789,0.0,1.0
2012-04-17,40.03,40.11,39.68,39.86,300400,27.7096023174883,27.7649799888697,27.4673250051945,27.5919247658027,433965.520768614,0.0,1.0
2012-04-18,39.83,39.99,39.68,39.68,187200,27.5711581390347,27.6819134817976,27.4673250051945,27.4673250051945,270433.906417725,0.0,1.0
2012-04-19,39.66,40.01,39.45,39.84,104300,27.4534805873491,27.6957578996429,27.3081141999729,27.5780803479574,150674.4467915,0.0,1.0
2012-04-20,39.88,40.1,39.88,39.94,139100,27.6057691836481,27.7580577799471,27.6057691836481,27.6473024371842,200947.416574282,0.0,1.0
2012-04-23,39.26,39.28,38.92,39.27,129700,27.1765922304419,27.1904366482873,26.9412371270708,27.1835144393646,187367.936230657,0.0,1.0
2012-04-24,39.5,39.65,39.39,39.4,92900,27.3427252445863,27.4465583784265,27.2665809464368,27.2735031553595,134205.715310933,0.0,1.0
2012-04-25,39.92,39.99,39.73,39.91,177000,27.6334580193388,27.6819134817976,27.5019360498079,27.6265358104161,255698.725619323,0.0,1.0
2012-04-26,40.17,40.21,39.75,39.8,222600,27.8065132424058,27.8342020780965,27.5157804676533,27.5503915122667,321573.65154159,0.0,1.0
2012-04-27,40.29,40.39,40.09,40.35,85000,27.889579749478,27.9588018387048,27.7511355710244,27.9311130030141,122793.173320014,0.0,1.0
2012-04-30,40.15,40.24,39.98,40.24,84100,27.7926688245605,27.8549687048646,27.6749912728749,27.8549687048646,121493.01030839,0.0,1.0
2012-05-01,40.31,40.51,40.05,40.05,69000,27.9034241673233,28.0418683457769,27.7234467353337,27.7234467353337,99679.164224482,0.0,1.0
2012-05-02,40.05,40.08,39.75,39.89,71000,27.7234467353337,27.7442133621017,27.5157804676533,27.6126913925708,102568.415361423,0.0,1.0
2012-05-03,39.7,40.04,39.5915,40.01,97500,27.4811694230399,27.716524526411,27.4060634562288,27.6957578996429,140850.992925898,0.0,1.0
2012-05-04,39.07,39.52,38.99,39.48,341800,27.045070260911,27.3565696624316,26.9896925895296,27.3288808267409,493773.019303303,0.0,1.0
2012-05-07,39.22,39.279,38.98,39.01,189800,27.1489033947512,27.189744427395,26.9827703806069,27.0035370073749,274189.932895749,0.0,1.0
2012-05-08,38.64,38.8,38.24,38.8,145500,26.7474152772358,26.8581706199987,26.4705269203286,26.8581706199987,210193.020212494,0.0,1.0
2012-05-09,38.07,38.37,37.75,37.98,222300,26.352849368643,26.5605156363234,26.1313386831172,26.2905494883389,321140.263871048,0.0,1.0
2012-05-10,38.35,38.58,38.29,38.55,92000,26.5466712184781,26.7058820236997,26.505137964942,26.6851153969317,132905.552299309,0.0,1.0
2012-05-11,38.09,38.45,37.93,37.93,89900,26.3666937864884,26.6158933077049,26.2559384437255,26.2559384437255,129871.83860552,0.0,1.0
2012-05-14,37.3,37.57,37.3,37.52,106000,25.8198392815966,26.006738922509,25.8198392815966,25.9721278778956,153130.3102579,0.0,1.0
2012-05-15,36.84,37.332,36.82,37.18,215100,25.5014176711534,25.8419903501492,25.487573253308,25.7367727745245,310738.959778058,0.0,1.0
2012-05-16,36.43,37.04,36.43,36.88,195000,25.2176071053235,25.639861849607,25.2176071053235,25.5291065068441,281701.985851796,0.0,1.0
2012-05-17,36.03,36.48,36.03,36.45,159100,24.9407187484163,25.2522181499369,24.9407187484163,25.2314515231688,229839.927943696,0.0,1.0
2012-05-18,35.8,36.19,35.73,36.17,164000,24.7815079431946,25.0514740911792,24.7330524807359,25.0376296733338,236918.593229204,0.0,1.0
2012-05-21,36.53,36.56,35.99,36.09,157500,25.2868291945503,25.3075958213183,24.9130299127256,24.9822520019524,227528.527034143,0.0,1.0
2012-05-22,36.37,36.81,36.22,36.6,136500,25.1760738517874,25.4806510443853,25.0722407179472,25.335284657009,197191.390096258,0.0,1.0
2012-05-23,36.1,36.1,35.47,36.0,106900,24.989174210875,24.989174210875,24.5530750487462,24.9199521216482,154430.473269524,0.0,1.0
2012-05-24,35.87,36.14,35.6509,36.07,104700,24.8299634056534,25.0168630465658,24.6782978081575,24.968407584107,151252.297018888,0.0,1.0
2012-05-25,35.79,35.94,35.72,35.73,155400,24.774585734272,24.8784188681122,24.7261302718132,24.7330524807359,224494.813340354,0.0,1.0
2012-05-29,36.3,36.51,36.08,36.28,136500,25.1276183893286,25.2729847767049,24.9753297930297,25.1137739714833,197191.390096258,0.0,1.0
2012-05-30,35.52,35.79,35.47,35.79,106600,24.5876860933596,24.774585734272,24.5530750487462,24.774585734272,153997.085598982,0.0,1.0
2012-05-31,35.69,35.83,35.2591,35.61,662600,24.7053636450452,24.8022745699627,24.4070856625669,24.6499859736637,957208.901668718,0.0,1.0
2012-06-01,34.8,35.221,34.78,35.08,187700,24.0892870509266,24.3807120465715,24.0754426330813,24.2831089007617,271156.21920196,0.0,1.0
2012-06-04,35.03,35.15,34.76,35.05,535200,24.2484978561483,24.3315643632204,24.0615982152359,24.2623422739936,773163.604245545,0.0,1.0
2012-06-05,35.22,35.26,34.97,35.03,759800,24.3800198256792,24.4077086613699,24.2069646026122,24.2484978561483,1097626.50692408,0.0,1.0
2012-06-06,36.27,36.28,35.54,35.58,538100,25.1068517625606,25.1137739714833,24.601530511205,24.6292193468957,777353.018394112,0.0,1.0
2012-06-07,36.25,36.82,36.19,36.8,477400,25.0930073447152,25.487573253308,25.0514740911792,25.4737288354626,689664.246387938,0.0,1.0
2012-06-08,36.06,36.1,35.66,35.77,497400,24.9614853751843,24.989174210875,24.6845970182771,24.7607413164266,718556.757757353,0.0,1.0
2012-06-11,35.73,36.55,35.7,36.51,171600,24.7330524807359,25.3006736123956,24.7122858539678,25.2729847767049,247897.747549581,0.0,1.0
2012-06-12,36.35,36.35,35.8,36.06,122000,25.162229433942,25.162229433942,24.7815079431946,24.9614853751843,176244.319353432,0.0,1.0
2012-06-13,36.09,36.394,36.002,36.18,132400,24.9822520019524,25.1926871532018,24.9213365634328,25.0445518822565,191268.425265527,0.0,1.0
2012-06-14,36.34,36.44,35.95,36.14,121300,25.1553072250194,25.2245293142462,24.8853410770348,25.0168630465658,175233.081455502,0.0,1.0
2012-06-15,36.7,36.73,36.45,36.55,245400,25.4045067462358,25.4252733730039,25.2314515231688,25.3006736123956,354511.114502723,0.0,1.0
2012-06-18,36.75,36.79,36.5,36.56,239900,25.4391177908492,25.46680662654,25.2660625677822,25.3075958213183,346565.673876134,0.0,1.0
2012-06-19,37.36,37.57,37.0977,37.1,283900,25.8613725351327,26.006738922509,25.6798029950908,25.681395103143,410129.198888847,0.0,1.0
2012-06-20,37.46,37.77,37.17,37.47,226500,25.9305946243595,26.1451831009626,25.7298505656018,25.9375168332822,327207.691258626,0.0,1.0
2012-06-21,35.77,36.79,35.77,36.79,168300,25.2397554049925,25.9594800489146,25.2397554049925,25.9594800489146,238516.217903174,0.691996,1.0
2012-06-22,36.09,36.17,35.83,36.16,204800,25.4655513717131,25.5220003633933,25.2820921487526,25.5149442394333,290244.334085384,0.0,1.0
2012-06-25,35.35,35.47,35.23,35.41,247900,24.9433981986716,25.0280716861919,24.8587247111514,24.9857349424318,351326.027440267,0.0,1.0
2012-06-26,35.66,35.72,35.2801,35.54,197700,25.1621380414323,25.2044747851924,24.8940758921911,25.077464553912,280182.152581446,0.0,1.0
2012-06-27,35.94,36.0,35.68,35.74,308400,25.3597095123128,25.402046256073,25.1762502893523,25.2185870331124,437067.151523107,0.0,1.0
2012-06-28,35.91,35.9355,35.48,35.69,276500,25.3385411404328,25.3565342565308,25.0351278101519,25.1833064133123,391858.195188518,0.0,1.0
2012-06-29,37.19,37.22,36.95,37.06,257100,26.2417250073154,26.2628933791954,26.0723780322749,26.1499953958351,364364.347135508,0.0,1.0
2012-07-02,37.4,37.41,37.11,37.23,214900,26.3899036104758,26.3969597344358,26.1852760156352,26.2699495031554,304558.141576899,0.0,1.0
2012-07-03,37.81,37.849,37.39,37.39,119600,26.6792046928366,26.7067235762807,26.3828474865158,26.3828474865158,169498.156038144,0.0,1.0
2012-07-05,37.34,37.45,37.13,37.25,168600,26.3475668667157,26.4251842302759,26.1993882635552,26.2840617510755,238941.380501932,0.0,1.0
2012-07-06,36.85,37.02,36.67,36.96,106300,26.0018167926747,26.121770899995,25.8748065613943,26.0794341562349,150649.280826544,0.0,1.0
2012-07-09,36.74,36.74,36.52,36.68,154000,25.9241994291145,25.9241994291145,25.768964701994,25.8818626853543,218250.134029048,0.0,1.0
2012-07-10,36.48,36.96,36.34,36.96,316300,25.7407402061539,26.0794341562349,25.6419544707136,26.0794341562349,448263.099957065,0.0,1.0
2012-07-11,36.62,36.73,36.41,36.63,205300,25.8395259415942,25.9171433051544,25.6913473384338,25.8465820655542,290952.938416647,0.0,1.0
2012-07-12,36.2,36.26,35.86,36.13,218800,25.5431687352734,25.5855054790335,25.3032605206327,25.4937758675532,310085.255360751,0.0,1.0
2012-07-13,36.7,36.75,36.21,36.21,206700,25.8959749332744,25.9312555530745,25.5502248592334,25.5502248592334,292937.030544183,0.0,1.0
2012-07-16,36.69,36.76,36.41,36.59,156900,25.8889188093144,25.9383116770345,25.6913473384338,25.8183575697142,222360.039150374,0.0,1.0
2012-07-17,36.9,36.93,36.38,36.8,379600,26.0370974124748,26.0582657843548,25.6701789665537,25.9665361728746,537972.408294978,0.0,1.0
2012-07-18,37.05,37.096,36.64,36.67,183400,26.1429392718751,26.1753974420912,25.8536381895143,25.8748065613943,259916.068707321,0.0,1.0
2012-07-19,37.34,37.43,37.17,37.27,91600,26.3475668667157,26.4110719823559,26.2276127593953,26.2981739989955,129816.313487408,0.0,1.0
2012-07-20,36.61,36.79,36.57,36.76,79300,25.8324698176342,25.9594800489146,25.8042453217941,25.9383116770345,112384.646938334,0.0,1.0
2012-07-23,35.87,35.95,35.48,35.67,103300,25.3103166445927,25.3667656362729,25.0351278101519,25.1691941653923,146397.654838965,0.0,1.0
2012-07-24,35.53,35.89,35.31,35.85,90800,25.070408429952,25.3244288925127,24.9151737028316,25.2962043966727,128682.546557387,0.0,1.0
2012-07-25,35.7,35.9,35.53,35.82,142200,25.1903625372724,25.3314850164728,25.070408429952,25.2750360247926,201527.071811237,0.0,1.0
2012-07-26,36.67,36.71,36.48,36.56,219600,25.8748065613943,25.9030310572344,25.7407402061539,25.7971891978341,311219.022290773,0.0,1.0
2012-07-27,37.47,37.63,36.96,37.02,121600,26.4392964781959,26.5521944615563,26.0794341562349,26.121770899995,172332.573363197,0.0,1.0
2012-07-30,37.47,37.53,37.29,37.29,333800,26.4392964781959,26.4816332219561,26.3122862469156,26.3122862469156,473064.251551275,0.0,1.0
2012-07-31,37.29,37.5909,37.285,37.47,184000,26.3122862469156,26.5246050168726,26.3087581849356,26.4392964781959,260766.393904836,0.0,1.0
2012-08-01,37.25,37.61,37.25,37.56,330500,26.2840617510755,26.5380822136362,26.2840617510755,26.5028015938361,468387.462964937,0.0,1.0
2012-08-02,36.75,37.2,36.56,36.89,177800,25.9312555530745,26.2487811312754,25.7971891978341,26.0300412885148,251979.700197173,0.0,1.0
2012-08-03,37.87,37.98,37.54,37.6,129100,26.7215414365967,26.799158800157,26.4886893459161,26.5310260896762,182961.638332144,0.0,1.0
2012-08-06,38.12,38.27,37.98,38.04,55400,26.8979445355973,27.0037863949976,26.799158800157,26.8414955439171,78513.3599039561,0.0,1.0
2012-08-07,38.44,38.61,38.36,38.36,82400,27.1237405023179,27.2436946096382,27.0672915106377,27.0672915106377,116777.993792166,0.0,1.0
2012-08-08,38.46,38.55,38.21,38.25,110000,27.1378527502379,27.2013578658781,26.9614496512374,26.9896741470775,155892.952877892,0.0,1.0
2012-08-09,38.56,38.65,38.35,38.35,227700,27.2084139898381,27.2719191054783,27.0602353866777,27.0602353866777,322698.412457236,0.0,1.0
2012-08-10,38.59,38.61,38.19,38.28,75300,27.2295823617182,27.2436946096382,26.9473374033174,27.0108425189576,106715.812288229,0.0,1.0
2012-08-13,38.43,38.59,38.28,38.52,62700,27.1166843783579,27.2295823617182,27.0108425189576,27.1801894939981,88858.983140398,0.0,1.0
2012-08-14,38.49,38.61,38.4,38.58,1119600,27.159021122118,27.2436946096382,27.0955160064778,27.2225262377582,1586706.81856443,0.0,1.0
2012-08-15,38.41,38.48,38.32,38.41,181400,27.1025721304378,27.151964998158,27.0390670147977,27.1025721304378,257081.651382269,0.0,1.0
2012-08-16,38.78,38.884,38.46,38.49,122000,27.3636487169586,27.4370324061428,27.1378527502379,27.159021122118,172899.456828207,0.0,1.0
2012-08-17,38.79,38.85,38.65,38.85,108200,27.3707048409186,27.4130415846787,27.2719191054783,27.4130415846787,153341.977285344,0.0,1.0
2012-08-20,38.73,38.8,38.54,38.68,147400,27.3283680971585,27.3777609648786,27.1943017419181,27.2930874773584,208896.556856374,0.0,1.0
2012-08-21,38.9,39.23,38.82,39.01,114300,27.4483222044788,27.6811742951595,27.3918732127987,27.5259395680391,161986.950126755,0.0,1.0
2012-08-22,38.87,38.92,38.53,38.6,87700,27.4271538325988,27.4624344523989,27.1872456179581,27.2366384856782,124289.199703555,0.0,1.0
2012-08-23,38.51,38.7312,38.42,38.73,1590700,27.173133370038,27.3292148320337,27.1096282543979,27.3283680971585,2254353.81948057,0.0,1.0
2012-08-24,38.47,38.644,38.201,38.24,83000,27.144908874198,27.2676854311023,26.9550991396734,26.9826180231175,117628.318989682,0.0,1.0
2012-08-27,38.38,38.6,38.35,38.51,906100,27.0814037585578,27.2366384856782,27.0602353866777,27.173133370038,1284132.76911507,0.0,1.0
2012-08-28,38.32,38.44,38.25,38.35,211800,27.0390670147977,27.1237405023179,26.9896741470775,27.0602353866777,300164.794723067,0.0,1.0
2012-08-29,38.25,38.38,38.16,38.38,56000,26.9896741470775,27.0814037585578,26.9261690314373,27.0814037585578,79363.685101472,0.0,1.0
2012-08-30,37.72,38.06,37.674,38.05,151900,26.6156995771964,26.8556077918371,26.5832414069804,26.8485516678771,215273.995837743,0.0,1.0
2012-08-31,38.06,38.28,37.82,38.18,192700,26.8556077918371,27.0108425189576,26.6862608167966,26.9402812793574,273096.109268816,0.0,1.0
2012-09-04,37.86,38.07,37.74,38.07,78700,26.7144853126367,26.8626639157972,26.6298118251165,26.8626639157972,111534.321740819,0.0,1.0
2012-09-05,37.75,37.88,37.66,37.88,82100,26.6368679490765,26.7285975605568,26.5733628334363,26.7285975605568,116352.831193408,0.0,1.0
2012-09-06,38.65,38.72,38.04,38.07,76500,27.2719191054783,27.3213119731985,26.8414955439171,26.8626639157972,108416.462683261,0.0,1.0
2012-09-07,39.251,39.28,39.01,39.01,132700,27.6959921554755,27.7164549149596,27.5259395680391,27.5259395680391,188063.589517238,0.0,1.0
2012-09-10,38.93,39.24,38.91,39.11,235900,27.4694905763589,27.6882304191195,27.4553783284389,27.5965008076393,334319.523489951,0.0,1.0
2012-09-11,39.42,39.48,39.1,39.11,92800,27.8152406503999,27.85757739416,27.5894446836792,27.5965008076393,131516.963882439,0.0,1.0
2012-09-12,39.62,39.73,39.49,39.55,176600,27.9563631296003,28.0339804931605,27.86463351812,27.9069702618802,250279.049802142,0.0,1.0
2012-09-13,40.4,40.54,39.48,39.62,453100,28.5067407984819,28.6055265339222,27.85757739416,27.9563631296003,642137.24499066,0.0,1.0
2012-09-14,40.98,41.17,40.72,40.72,206600,28.9159959881631,29.0500623434034,28.7325367652025,28.7325367652025,292795.30967793,0.0,1.0
2012-09-17,40.68,40.9,40.58,40.88,127200,28.7043122693624,28.8595469964829,28.6337510297622,28.8454347485629,180268.941873344,0.0,1.0
2012-09-18,40.54,40.63,40.43,40.49,88300,28.6055265339222,28.6690316495623,28.5279091703619,28.5702459141221,125139.524901071,0.0,1.0
2012-09-19,40.65,40.72,40.47,40.6,61400,28.6831438974824,28.7325367652025,28.556133666202,28.6478632776823,87016.6118791139,0.0,1.0
2012-09-20,40.4,40.4,40.03,40.22,56500,28.5067407984819,28.5067407984819,28.2456642119611,28.3797305672015,80072.2894327351,0.0,1.0
2012-09-21,40.41,40.68,40.4,40.68,38800,28.5137969224419,28.7043122693624,28.5067407984819,28.7043122693624,54987.6961060199,0.0,1.0
2012-09-24,40.31,40.37,40.03,40.03,64800,28.4432356828417,28.4855724266018,28.2456642119611,28.2456642119611,91835.1213317033,0.0,1.0
2012-09-25,39.92,40.54,39.91,40.46,83600,28.1680468484009,28.6055265339222,28.1609907244409,28.549077542242,118478.644187197,0.0,1.0
2012-09-26,39.6,39.7,39.395,39.64,250700,27.9422508816803,28.0128121212805,27.7976003404998,27.9704753775203,355294.211695339,0.0,1.0
2012-09-27,40.08,40.21,39.74,39.88,152300,28.2809448317612,28.3726744432415,28.0410366171205,28.1398223525608,215840.879302754,0.0,1.0
2012-09-28,39.39,39.71,39.39,39.71,3175700,27.7940722785198,28.0198682452405,27.7940722785198,28.0198682452405,4500629.54958473,0.0,1.0
2012-10-01,39.8,40.17,39.732,39.92,267200,28.0833733608807,28.3444499474014,28.0353917179525,28.1680468484009,378678.154627023,0.0,1.0
2012-10-02,39.94,40.16,39.8,40.1,440700,28.1821590963209,28.3373938234414,28.0833733608807,28.2950570796813,624563.857575335,0.0,1.0
2012-10-03,39.75,39.92,39.681,39.92,179600,28.0480927410806,28.1680468484009,27.9994054857564,28.1680468484009,254530.675789721,0.0,1.0
2012-10-04,40.19,40.23,39.94,39.96,64100,28.3585621953215,28.3867866911615,28.1821590963209,28.196271344241,90843.0752679347,0.0,1.0
2012-10-05,40.25,40.6,40.18,40.45,456400,28.4008989390816,28.6478632776823,28.3515060713614,28.542021418282,646814.033576996,0.0,1.0
2012-10-08,39.76,39.94,38.3,39.91,4160500,28.0551488650406,28.1821590963209,27.0249547668776,28.1609907244409,5896296.64044061,0.0,1.0
2012-10-09,39.33,39.65,39.28,39.56,293900,27.7517355347597,27.9775315014804,27.7164549149596,27.9140263858402,416517.625916475,0.0,1.0
2012-10-10,39.12,39.35,39.06,39.3,458400,27.6035569315993,27.7658477826797,27.5612201878392,27.7305671628796,649648.450902049,0.0,1.0
2012-10-11,39.42,39.62,39.4199,39.54,55600,27.8152406503999,27.9563631296003,27.8151700891603,27.8999141379201,78796.8016364615,0.0,1.0
2012-10-12,39.33,39.62,39.24,39.5,195400,27.7517355347597,27.9563631296003,27.6882304191195,27.8716896420801,276922.572657636,0.0,1.0
2012-10-15,39.62,39.67,39.36,39.52,951200,27.9563631296003,27.9916437494004,27.7729039066398,27.8858018900001,1348048.879795,0.0,1.0
2012-10-16,40.18,40.2499,39.95,39.95,317600,28.3515060713614,28.400828377842,28.189215220281,28.189215220281,450105.471218349,0.0,1.0
2012-10-17,40.62,40.64,40.305,40.34,136300,28.6619755256023,28.6760877735224,28.4397076208617,28.4644040547218,193165.540702333,0.0,1.0
2012-10-18,40.44,40.64,40.3501,40.46,136800,28.534965294322,28.6760877735224,28.4715307399214,28.549077542242,193874.145033596,0.0,1.0
2012-10-19,39.92,40.28,39.85,40.28,62700,28.1680468484009,28.4220673109616,28.1186539806808,28.4220673109616,88858.9831403981,0.0,1.0
2012-10-22,40.27,40.27,39.98,40.22,136300,28.4150111870016,28.4150111870016,28.210383592161,28.3797305672015,193165.540702333,0.0,1.0
2012-10-23,39.45,39.55,39.2017,39.55,75200,27.83640902228,27.9069702618802,27.6612054643527,27.9069702618802,106574.091421976,0.0,1.0
2012-10-24,39.46,39.76,39.439,39.73,62100,27.84346514624,28.0551488650406,27.8286472859239,28.0339804931605,88008.6579428823,0.0,1.0
2012-10-25,39.76,39.997,39.58,39.95,83400,28.0551488650406,28.2223790028931,27.9281386337602,28.189215220281,118195.202454692,0.0,1.0
2012-10-26,39.58,39.73,39.486,39.65,185400,27.9281386337602,28.0339804931605,27.861811068536,27.9775315014804,262750.486032374,0.0,1.0
2012-10-31,39.64,39.85,39.504,39.85,88900,27.9704753775203,28.1186539806808,27.8745120916641,28.1186539806808,125989.850098587,0.0,1.0
2012-11-01,40.1,40.1,39.85,39.85,132900,28.2950570796813,28.2950570796813,28.1186539806808,28.1186539806808,188347.031249743,0.0,1.0
2012-11-02,39.75,40.14,39.69,40.14,95600,28.0480927410806,28.3232815755213,28.0057559973204,28.3232815755213,135485.148137513,0.0,1.0
2012-11-05,39.75,39.81,39.6,39.62,252000,28.0480927410806,28.0904294848407,27.9422508816803,27.9563631296003,357136.582956623,0.0,1.0
2012-11-06,40.1,40.1599,39.82,39.82,106100,28.2950570796813,28.3373232622018,28.0974856088007,28.0974856088007,150365.839094039,0.0,1.0
2012-11-07,39.45,39.7,39.27,39.68,271200,27.83640902228,28.0128121212805,27.7093987909996,27.9986998733604,384346.989277128,0.0,1.0
2012-11-08,39.11,39.5,39.07,39.37,112600,27.5965008076393,27.8716896420801,27.5682763117992,27.7799600305998,159577.69540046,0.0,1.0
2012-11-09,39.09,39.3,38.9201,39.06,244600,27.5823885597192,27.7305671628796,27.4625050136385,27.5612201878392,346649.23885393,0.0,1.0
2012-11-12,39.12,39.19,39.03,39.09,86500,27.6035569315993,27.6529497993194,27.5400518159591,27.5823885597192,122588.549308524,0.0,1.0
2012-11-13,38.9,39.13,38.72,38.83,183500,27.4483222044788,27.6106130555593,27.3213119731985,27.3989293367587,260057.789573574,0.0,1.0
2012-11-14,38.45,39.02,38.38,39.02,600000,27.1307966262779,27.5329956919991,27.0814037585578,27.5329956919991,850325.197515772,0.0,1.0
2012-11-15,38.56,38.68,38.42,38.66,80900,27.2084139898381,27.2930874773584,27.1096282543979,27.2789752294383,114652.180798377,0.0,1.0
2012-11-16,38.59,38.64,38.2,38.64,193000,27.2295823617182,27.2648629815183,26.9543935272774,27.2648629815183,273521.271867573,0.0,1.0
2012-11-19,39.36,39.38,39.01,39.01,133200,27.7729039066398,27.7870161545598,27.5259395680391,27.5259395680391,188772.193848501,0.0,1.0
2012-11-20,39.4,39.4,39.11,39.26,152300,27.8011284024799,27.8011284024799,27.5965008076393,27.7023426670396,215840.879302753,0.0,1.0
2012-11-21,39.51,39.52,39.35,39.35,79100,27.8787457660401,27.8858018900001,27.7658477826797,27.7658477826797,112101.205205829,0.0,1.0
2012-11-23,40.29,40.29,40.0,40.0,87000,28.4291234349217,28.4291234349217,28.2244958400811,28.2244958400811,123297.153639787,0.0,1.0
2012-11-26,40.15,40.18,39.99,40.02,104500,28.3303376994814,28.3515060713614,28.217439716121,28.2386080880011,148098.305233997,0.0,1.0
2012-11-27,39.95,40.2,39.95,40.15,127900,28.189215220281,28.3656183192815,28.189215220281,28.3303376994814,181260.987937112,0.0,1.0
2012-11-28,40.27,40.27,39.65,39.76,209600,28.4150111870016,28.4150111870016,27.9775315014804,28.0551488650406,297046.93566551,0.0,1.0
2012-11-29,40.59,40.64,40.36,40.53,132100,28.6408071537223,28.6760877735224,28.4785163026418,28.5984704099621,187213.264319722,0.0,1.0
2012-11-30,40.59,40.741,40.49,40.5,322000,28.6408071537223,28.7473546255186,28.5702459141221,28.5773020380821,456341.189333463,0.0,1.0
2012-12-03,40.58,40.837,40.56,40.76,726800,28.6337510297622,28.8150934155348,28.6196387818422,28.7607612610426,1030027.25592411,0.0,1.0
2012-12-04,40.69,40.8,40.65,40.65,100900,28.7113683933225,28.7889857568827,28.6831438974824,28.6831438974824,142996.354048902,0.0,1.0
2012-12-05,40.87,41.0445,40.7,40.75,380700,28.8383786246028,28.9615079877052,28.7184245172825,28.7537051370826,539531.337823757,0.0,1.0
2012-12-06,40.97,41.01,40.81,41.01,145000,28.908939864203,28.9371643600431,28.7960418808427,28.9371643600431,205495.256066312,0.0,1.0
2012-12-07,40.93,41.01,40.84,41.01,561200,28.8807153683629,28.9371643600431,28.8172102527228,28.9371643600431,795337.501409753,0.0,1.0
2012-12-10,41.08,41.12,40.92,41.0,253200,28.9865572277633,29.0147817236033,28.8736592444029,28.9301082360831,358837.233351655,0.0,1.0
2012-12-11,41.27,41.38,41.1,41.1,326700,29.1206235830036,29.1982409465639,29.0006694756833,29.0006694756833,463002.070047338,0.0,1.0
2012-12-12,41.5,41.719,41.41,41.5,124900,29.2829144340841,29.4374435488085,29.2194093184439,29.2829144340841,177009.361949533,0.0,1.0
2012-12-13,41.37,41.515,41.25,41.47,294600,29.1911848226038,29.2934986200241,29.1065113350836,29.261746062204,417509.671980244,0.0,1.0
2012-12-14,41.52,41.63,41.4,41.49,203000,29.2970266820041,29.3746440455644,29.2123531944839,29.2758583101241,287693.358492836,0.0,1.0
2012-12-17,41.68,41.68,41.45,41.54,269500,29.4099246653645,29.4099246653645,29.247633814284,29.3111389299242,381937.734550834,0.0,1.0
2012-12-18,41.61,41.67,41.2768,41.44,597800,29.6446303998094,29.6873768026931,29.4072453757956,29.5235155916391,839088.147314528,0.402627,1.0
2012-12-19,41.73,41.99,41.7,41.99,311300,29.7301232055767,29.9153576180725,29.7087500041349,29.9153576180725,436949.046937124,0.0,1.0
2012-12-20,41.96,41.99,41.741,41.85,219300,29.8939844166307,29.9153576180725,29.7379600461054,29.815616011344,307815.374215583,0.0,1.0
2012-12-21,41.64,41.64,41.34,41.45,434400,29.6660036012513,29.6660036012513,29.452271586833,29.5306399921197,609735.515546052,0.0,1.0
2012-12-24,41.49,41.88,41.12,41.53,103800,29.5591375940421,29.8369892127859,29.2955347762597,29.5876351959646,145696.469874955,0.0,1.0
2012-12-26,41.57,41.77,41.4355,41.76,237700,29.616132797887,29.7586208074992,29.5203096114228,29.7514964070186,333642.108759891,0.0,1.0
2012-12-27,41.64,41.85,41.39,41.83,504300,29.6660036012513,29.815616011344,29.4878935892361,29.8013672103828,707849.034276874,0.0,1.0
2012-12-28,41.38,41.61,41.31,41.53,316100,29.4807691887555,29.6446303998094,29.4308983853912,29.5876351959646,443686.455948681,0.0,1.0
2012-12-31,41.88,42.071,41.3725,41.67,564100,29.8369892127859,29.9730652619655,29.475425888395,29.6873768026931,791785.921545875,0.0,1.0
2013-01-02,42.64,42.7,42.35,42.64,1108600,30.3784436493121,30.4211900521957,30.1718360353744,30.3784436493121,1556060.75629455,0.0,1.0
2013-01-03,42.26,42.56,42.2,42.38,71745,30.1077164310489,30.3214484454672,30.0649700281653,30.1932092368162,100703.21031964,0.0,1.0
2013-01-04,42.49,42.51,42.17,42.24,43010,30.2715776421029,30.2858264430641,30.0435968267235,30.0934676300877,60369.9919973199,0.0,1.0
2013-01-07,42.2,42.259,42.07,42.08,258700,30.0649700281653,30.1070039910009,29.9723528219174,29.979477222398,363118.27318546,0.0,1.0
2013-01-08,41.92,42.09,41.81,42.09,90400,29.8654868147083,29.9866016228786,29.7871184094216,29.9866016228786,126887.869717687,0.0,1.0
2013-01-09,42.19,42.23,42.05,42.17,156000,30.0578456276847,30.0863432296071,29.9581040209562,30.0435968267235,218965.792875654,0.0,1.0
2013-01-10,42.67,42.73,42.43,42.62,187300,30.3998168507539,30.4425632536375,30.2288312392193,30.3641948483508,262899.314138526,0.0,1.0
2013-01-11,42.7,42.74,42.5123,42.72,219800,30.4211900521957,30.4496876541181,30.2874650551747,30.4354388531569,308517.187654287,0.0,1.0
2013-01-14,42.79,42.81,42.62,42.81,265900,30.4853096565212,30.4995584574824,30.3641948483508,30.4995584574824,373224.386702798,0.0,1.0
2013-01-15,42.72,42.73,42.48,42.56,369200,30.4354388531569,30.4425632536375,30.2644532416223,30.3214484454672,518219.043139049,0.0,1.0
2013-01-16,42.53,42.58,42.31,42.45,308700,30.3000752440254,30.3356972464284,30.143338433452,30.2430800401805,433299.617055862,0.0,1.0
2013-01-17,42.81,42.96,42.72,42.75,392100,30.4995584574824,30.6064244646915,30.4354388531569,30.4568120545987,550362.098631692,0.0,1.0
2013-01-18,42.87,42.88,42.684,42.88,669400,30.542304860366,30.5494292608466,30.4097910114267,30.5494292608466,939587.831736943,0.0,1.0
2013-01-22,42.92,42.92,42.63,42.73,431400,30.5779268627691,30.5779268627691,30.3713192488314,30.4425632536375,605524.634913828,0.0,1.0
2013-01-23,42.79,42.84,42.65,42.84,250500,30.4853096565212,30.5209316589242,30.3855680497927,30.5209316589242,351608.532790714,0.0,1.0
2013-01-24,42.851,43.022,42.82,42.85,299400,30.5287684994529,30.6505957476713,30.506682857963,30.5280560594048,420245.887095967,0.0,1.0
2013-01-25,43.18,43.19,42.97,43.15,248000,30.7631612752649,30.7702856757455,30.6135488651721,30.7417880738231,348099.465597194,0.0,1.0
2013-01-28,42.91,43.08,42.85,43.08,236000,30.5708024622885,30.6919172704588,30.5280560594048,30.6919172704588,331255.943068297,0.0,1.0
2013-01-29,43.315,43.36,43.03,43.03,831800,30.8593406817531,30.8914004839158,30.6562952680558,30.6562952680558,1167536.83662801,0.0,1.0
2013-01-30,43.28,43.41,43.24,43.3,160900,30.834405280071,30.9270224863189,30.8059076781485,30.8486540810322,225843.564574953,0.0,1.0
2013-01-31,43.06,43.299,43.06,43.27,1032800,30.6776684694976,30.8479416409841,30.6776684694976,30.8272808795904,1449665.83898702,0.0,1.0
2013-02-01,43.49,43.54,43.24,43.3,257000,30.9840176901637,31.0196396925668,30.8059076781485,30.8486540810322,360732.107493867,0.0,1.0
2013-02-04,42.75,43.07,42.67,43.07,334700,30.4568120545987,30.6847928699782,30.3998168507539,30.6847928699782,469793.915868472,0.0,1.0
2013-02-05,42.95,43.089,42.8613,42.87,200400,30.5993000642109,30.6983292308913,30.5361066319479,30.542304860366,281286.826232571,0.0,1.0
2013-02-06,42.97,42.97,42.7,42.74,254400,30.6135488651721,30.6135488651721,30.4211900521957,30.4496876541181,357082.677612606,0.0,1.0
2013-02-07,42.67,42.93,42.44,42.93,398000,30.3998168507539,30.5850512632497,30.2359556396999,30.5850512632497,558643.4972084,0.0,1.0
2013-02-08,42.88,42.94,42.74,42.74,224800,30.5494292608466,30.5921756637303,30.4496876541181,30.4496876541181,315535.322041328,0.0,1.0
2013-02-11,42.84,42.88,42.7,42.88,117600,30.5209316589242,30.5494292608466,30.4211900521957,30.5494292608466,165066.520783186,0.0,1.0
2013-02-12,43.02,43.12,42.82,42.85,198000,30.6491708675752,30.7204148723812,30.506682857963,30.5280560594048,277918.121726792,0.0,1.0
2013-02-13,43.16,43.29,43.08,43.13,158400,30.7489124743037,30.8415296805516,30.6919172704588,30.7275392728618,222334.497381433,0.0,1.0
2013-02-14,42.96,42.98,42.81,42.87,118800,30.6064244646915,30.6206732656527,30.4995584574824,30.542304860366,166750.873036075,0.0,1.0
2013-02-15,42.86,43.02,42.72,43.01,131000,30.5351804598854,30.6491708675752,30.4354388531569,30.6420464670945,183875.120940453,0.0,1.0
2013-02-19,43.24,43.26,43.04,43.11,173900,30.8059076781485,30.8201564791097,30.6634196685364,30.7132904719006,244090.713981258,0.0,1.0
2013-02-20,42.78,43.39,42.77,43.31,430200,30.4781852560406,30.9127736853576,30.47106085556,30.8557784815128,603840.282660938,0.0,1.0
2013-02-21,42.23,42.44,42.06,42.44,433700,30.0863432296071,30.2359556396999,29.9652284214368,30.2359556396999,608752.976731868,0.0,1.0
2013-02-22,42.7,42.7,42.36,42.49,192900,30.4211900521957,30.4211900521957,30.178960435855,30.2715776421029,270759.624652011,0.0,1.0
2013-02-25,41.81,43.03,41.791,43.02,253900,29.7871184094216,30.6562952680558,29.7735820485084,30.6491708675752,356380.864173902,0.0,1.0
2013-02-26,42.07,42.28,41.88,42.21,347800,29.9723528219174,30.1219652320102,29.8369892127859,30.0720944286459,488181.427962517,0.0,1.0
2013-02-27,42.63,42.66,42.02,42.06,208300,30.3713192488314,30.3926924502733,29.9367308195144,29.9652284214368,292375.478564095,0.0,1.0
2013-02-28,42.55,42.82,42.54,42.6,179000,30.3143240449866,30.506682857963,30.307199644506,30.3499460473896,251249.211056039,0.0,1.0
2013-03-01,42.58,42.59,42.16,42.38,100200,30.3356972464284,30.342821646909,30.0364724262429,30.1932092368162,140643.413116286,0.0,1.0
2013-03-04,42.56,42.58,42.26,42.35,224900,30.3214484454672,30.3356972464284,30.1077164310489,30.1718360353744,315675.684729068,0.0,1.0
2013-03-05,43.0,43.06,42.82,42.82,321200,30.6349220666139,30.6776684694976,30.506682857963,30.506682857963,450844.953023463,0.0,1.0
2013-03-06,43.08,43.2099,42.9001,43.2,291200,30.6919172704588,30.7844632327019,30.5637493058127,30.7774100762261,408736.146701221,0.0,1.0
2013-03-07,43.21,43.24,43.14,43.19,114700,30.7845344767067,30.8059076781485,30.7346636733424,30.7702856757455,160996.002838702,0.0,1.0
2013-03-08,43.31,43.35,43.11,43.32,104400,30.8557784815128,30.8842760834352,30.7132904719006,30.8629028819934,146538.646001399,0.0,1.0
2013-03-11,43.4,43.4,43.16,43.27,63400,30.9198980858383,30.9198980858383,30.7489124743037,30.8272808795904,88989.9440276696,0.0,1.0
2013-03-12,43.16,43.41,43.0955,43.37,244400,30.7489124743037,30.9270224863189,30.7029600912037,30.8985248843964,343046.408838525,0.0,1.0
2013-03-13,43.02,43.1399,42.88,43.12,131900,30.6491708675752,30.7345924293376,30.5494292608466,30.7204148723812,185138.38513012,0.0,1.0
2013-03-14,43.42,43.43,43.12,43.12,105600,30.9341468867995,30.9412712872801,30.7204148723812,30.7204148723812,148222.998254289,0.0,1.0
2013-03-15,43.39,43.48,43.29,43.35,149500,30.9127736853576,30.9768932896831,30.8415296805516,30.8842760834352,209842.218172502,0.0,1.0
2013-03-18,42.91,43.17,42.82,42.9,142300,30.5708024622885,30.7560368747843,30.506682857963,30.5636780618079,199736.104655164,0.0,1.0
2013-03-19,42.75,43.04,42.5,43.02,129300,30.4568120545987,30.6634196685364,30.2787020425835,30.6491708675752,181488.95524886,0.0,1.0
2013-03-20,42.99,43.09,42.93,43.05,118900,30.6277976661333,30.6990416709394,30.5850512632497,30.670544069017,166891.235723816,0.0,1.0
2013-03-21,42.65,42.86,42.606,42.65,165400,30.3855680497927,30.5351804598854,30.354220687678,30.3855680497927,232159.88552329,0.0,1.0
2013-03-22,42.88,42.96,42.734,42.84,174700,30.5494292608466,30.6064244646915,30.4454130138298,30.5209316589242,245213.615483185,0.0,1.0
2013-03-25,42.51,43.0,42.34,43.0,245000,30.2858264430641,30.6349220666139,30.1647116348938,30.6349220666139,343888.584964971,0.0,1.0
2013-03-26,42.8,42.8,42.62,42.69,86200,30.4924340570018,30.4924340570018,30.3641948483508,30.4140656517151,120992.636832573,0.0,1.0
2013-03-27,42.66,42.69,42.31,42.37,122200,30.3926924502733,30.4140656517151,30.143338433452,30.1860848363356,171523.204419262,0.0,1.0
2013-03-28,42.86,42.86,42.6015,42.67,316600,30.5351804598854,30.5351804598854,30.3510147074617,30.3998168507539,444388.269387386,0.0,1.0
2013-04-01,42.42,42.69,42.34,42.64,252300,30.2217068387387,30.4140656517151,30.1647116348938,30.3784436493121,354135.061170048,0.0,1.0
2013-04-02,42.72,42.87,42.6,42.71,661600,30.4354388531569,30.542304860366,30.3499460473896,30.4283144526763,928639.54209316,0.0,1.0
2013-04-03,42.32,42.8,42.2648,42.71,134800,30.1504628339326,30.4924340570018,30.1111361432796,30.4283144526763,189208.903074604,0.0,1.0
2013-04-04,42.5,42.59,42.289,42.31,310800,30.2787020425835,30.342821646909,30.1283771924427,30.143338433452,436247.23349842,0.0,1.0
2013-04-05,42.33,42.33,41.8,41.97,241700,30.1575872344132,30.1575872344132,29.779994008941,29.9011088171113,339256.616269524,0.0,1.0
2013-04-08,42.39,42.4,42.16,42.33,67400,30.2003336372969,30.2074580377775,30.0364724262429,30.1575872344132,94604.4515373018,0.0,1.0
2013-04-09,42.6532,42.8,42.3,42.45,152900,30.3878478579465,30.4924340570018,30.1362140329714,30.2430800401805,214614.549555689,0.0,1.0
2013-04-10,43.28,43.32,42.96,42.96,173000,30.834405280071,30.8629028819934,30.6064244646915,30.6064244646915,242827.449791591,0.0,1.0
2013-04-11,43.48,43.64,43.36,43.46,167200,30.9768932896831,31.0908836973728,30.8914004839158,30.9626444887219,234686.413902624,0.0,1.0
2013-04-12,43.26,43.269,42.9711,43.24,172300,30.8201564791097,30.8265684395423,30.614332549225,30.8059076781485,241844.910977406,0.0,1.0
2013-04-15,42.29,42.9,42.28,42.9,458900,30.1290896324908,30.5636780618079,30.1219652320102,30.5636780618079,644124.374042549,0.0,1.0
2013-04-16,42.95,42.9586,42.64,42.79,92300,30.5993000642109,30.6054270486242,30.3784436493121,30.4853096565212,129554.760784762,0.0,1.0
2013-04-17,42.13,42.53,41.905,42.53,265800,30.0150992248011,30.3000752440254,29.8548002139874,30.3000752440254,373084.024015057,0.0,1.0
2013-04-18,42.09,42.25,41.92,42.25,609900,29.9866016228786,30.1005920305683,29.8654868147083,30.1005920305683,856072.032531165,0.0,1.0
2013-04-19,42.45,42.48,42.26,42.33,153400,30.2430800401805,30.2644532416223,30.1077164310489,30.1575872344132,215316.362994393,0.0,1.0
2013-04-22,42.58,42.65,42.24,42.49,123100,30.3356972464284,30.3855680497927,30.0934676300877,30.2715776421029,172786.46860893,0.0,1.0
2013-04-23,43.02,43.07,42.816,42.85,256300,30.6491708675752,30.6847928699782,30.5038330977708,30.5280560594048,359749.56867968,0.0,1.0
2013-04-24,43.41,43.48,43.18,43.18,180600,30.9270224863189,30.9768932896831,30.7631612752649,30.7631612752649,253495.014059892,0.0,1.0
2013-04-25,43.64,43.85,43.56,43.56,154700,31.0908836973728,31.2404961074656,31.033888493528,31.033888493528,217141.077935024,0.0,1.0
2013-04-26,43.61,43.64,43.4951,43.52,146500,31.069510495931,31.0908836973728,30.9876511344088,31.0053908916055,205631.337540278,0.0,1.0
2013-04-29,44.19,44.236,43.76,43.76,553000,31.4827257238063,31.5154979660171,31.1763765031401,31.1763765031401,776205.663206646,0.0,1.0
2013-04-30,44.36,44.38,44.05,44.24,352900,31.6038405319766,31.6180893329378,31.3829841170778,31.5183477262093,495339.925037298,0.0,1.0
2013-05-01,44.03,44.42,43.97,44.42,167500,31.3687353161165,31.6465869348603,31.3259889132329,31.6465869348603,235107.501965847,0.0,1.0
2013-05-02,44.19,44.24,43.96,44.08,383200,31.4827257238063,31.5183477262093,31.3188645127523,31.4043573185196,537869.819422761,0.0,1.0
2013-05-03,44.61,44.73,44.47,44.47,542800,31.7819505439918,31.8674433497591,31.6822089372633,31.6822089372633,761888.669057085,0.0,1.0
2013-05-06,44.58,44.62,44.46,44.47,407300,31.76057734255,31.7890749444724,31.6750845367827,31.6822089372633,571697.227168295,0.0,1.0
2013-05-07,44.8,44.83,44.59,44.67,501700,31.9173141531234,31.9386873545652,31.7677017430306,31.8246969468755,704199.604395613,0.0,1.0
2013-05-08,45.24,45.26,45.0201,45.04,96600,32.2307877742701,32.2450365752313,32.0741222077015,32.0882997646579,135590.356357617,0.0,1.0
2013-05-09,44.89,45.13,44.73,45.05,1129600,31.9814337574488,32.1524193689834,31.8674433497591,32.0954241651386,1585536.92072012,0.0,1.0
2013-05-10,44.84,44.86,44.594,44.75,135100,31.9458117550458,31.960060556007,31.7705515032228,31.8816921507203,189629.991137826,0.0,1.0
2013-05-13,44.77,44.78,44.65,44.68,143400,31.8959409516815,31.9030653521621,31.8104481459142,31.8318213473561,201280.094220313,0.0,1.0
2013-05-14,44.9,44.95,44.6825,44.73,118500,31.9885581579294,32.0241801603325,31.8336024474762,31.8674433497591,166329.784972853,0.0,1.0
2013-05-15,44.99,44.99,44.7401,44.7401,195600,32.0526777622549,32.0526777622549,31.8746389942445,31.8746389942445,274549.417221013,0.0,1.0
2013-05-16,44.7,44.98,44.6501,44.83,135400,31.8460701483173,32.0455533617743,31.810519389919,31.9386873545652,190051.079201049,0.0,1.0
2013-05-17,44.98,45.0,44.67,44.76,524600,32.0455533617743,32.0598021627355,31.8246969468755,31.8888165512009,736342.659888258,0.0,1.0
2013-05-20,45.22,45.236,44.92,44.92,102100,32.2165389733089,32.2279380140779,32.0028069588907,32.0028069588907,143310.304183361,0.0,1.0
2013-05-21,45.31,45.43,44.99,45.12,283700,32.2806585776344,32.3661513834017,32.0526777622549,32.1452949685028,398208.945120661,0.0,1.0
2013-05-22,44.8,45.72,44.7,45.31,476700,31.9173141531234,32.5727589973393,31.8460701483173,32.2806585776344,669108.932460412,0.0,1.0
2013-05-23,44.35,44.37,43.67,44.0,309200,31.596716131496,31.6109649324572,31.1122568988147,31.3473621146747,434001.430494566,0.0,1.0
2013-05-24,43.99,44.0,43.72,43.86,126100,31.3402377141941,31.3473621146747,31.1478789012177,31.2476205079462,176997.349241154,0.0,1.0
2013-05-28,44.11,44.5,44.03,44.42,153700,31.4257305199614,31.7035821387051,31.3687353161165,31.6465869348603,215737.451057616,0.0,1.0
2013-05-29,43.68,43.85,43.55,43.85,844500,31.1193812992953,31.2404961074656,31.0267640930474,31.2404961074656,1185362.89797109,0.0,1.0
2013-05-30,43.86,43.96,43.655,43.71,135500,31.2476205079462,31.3188645127523,31.1015702980938,31.1407545007371,190191.44188879,0.0,1.0
2013-05-31,43.0,43.41,42.96,43.31,213600,30.6349220666139,30.9270224863189,30.6064244646915,30.8557784815128,299814.701014358,0.0,1.0
2013-06-03,43.28,43.32,42.83,43.06,210400,30.834405280071,30.8629028819934,30.5138072584436,30.6776684694976,295323.095006651,0.0,1.0
2013-06-04,43.09,43.51,43.04,43.44,490500,30.6990416709394,30.9982664911249,30.6634196685364,30.9483956877607,688478.983368644,0.0,1.0
2013-06-05,42.37,42.8201,42.37,42.78,469900,30.1860848363356,30.5067541019678,30.1860848363356,30.4781852560406,659564.269694039,0.0,1.0
2013-06-06,42.56,42.59,42.2,42.33,610100,30.3214484454672,30.342821646909,30.0649700281653,30.1575872344132,856352.757906645,0.0,1.0
2013-06-07,42.92,42.9401,42.45,42.62,129600,30.5779268627691,30.5922469077351,30.2430800401805,30.3641948483508,181910.043312082,0.0,1.0
2013-06-10,42.89,43.01,42.74,43.01,437100,30.5565536613272,30.6420464670945,30.4496876541181,30.6420464670945,613525.308115056,0.0,1.0
2013-06-11,42.27,42.54,42.04,42.2,562300,30.1148408315296,30.307199644506,29.9509796204756,30.0649700281653,789259.39316654,0.0,1.0
2013-06-12,42.19,42.74,42.13,42.71,204000,30.0578456276847,30.4496876541181,30.0150992248011,30.4283144526763,286339.88299124,0.0,1.0
2013-06-13,42.83,42.8799,42.205,42.24,193400,30.5138072584436,30.5493580168418,30.0685322284056,30.0934676300877,271461.438090715,0.0,1.0
2013-06-14,42.32,42.7663,42.27,42.55,408900,30.1504628339326,30.4684248273821,30.1148408315296,30.3143240449866,573943.030172148,0.0,1.0
2013-06-17,42.96,43.17,42.74,42.97,678300,30.6064244646915,30.7560368747843,30.4496876541181,30.6135488651721,952080.110945874,0.0,1.0
2013-06-18,43.11,43.22,42.99,42.99,510300,30.7132904719006,30.7916588771873,30.6277976661333,30.6277976661333,716270.795541324,0.0,1.0
2013-06-19,42.24,43.12,42.22,43.0475,334900,30.0934676300877,30.7204148723812,30.0792188291265,30.6687629688968,470074.641243953,0.0,1.0
2013-06-20,40.64,41.4,40.55,41.4,412000,28.9535635531905,29.4950179897167,28.889443948865,29.4950179897167,578294.273492112,0.0,1.0
2013-06-21,40.84,41.13,40.43,41.13,234600,29.0960515628026,29.3026591767403,28.8039511430977,29.3026591767403,329290.865439927,0.0,1.0
2013-06-24,40.06,40.38,39.73,40.05,505300,28.5403483253152,28.7683291406947,28.3052431094552,28.5332239248346,709252.661154283,0.0,1.0
2013-06-25,40.59,40.67,40.17,40.46,318100,28.9179415507874,28.9749367546323,28.6187167306019,28.8253243445395,446493.709703498,0.0,1.0
2013-06-26,40.89,40.95,40.72,40.91,281500,29.1316735652057,29.1744199680893,29.0105587570353,29.1459223661669,395120.965990363,0.0,1.0
2013-06-27,40.68,40.79,40.545,40.57,224100,29.4727464013742,29.5524416350063,29.374938614644,29.3930511677422,309315.863403043,0.688739,1.0
2013-06-28,40.71,40.87,40.46,40.6,397700,29.4944814650921,29.6104018049205,29.3133559341102,29.41478623146,548928.68752963,0.0,1.0
2013-07-01,40.98,41.2,40.94,41.05,249500,29.6900970385525,29.8494875058166,29.6611169535954,29.7408121872274,344374.421771795,0.0,1.0
2013-07-02,40.76,41.13,40.6,40.9,186100,29.5307065712884,29.7987723571417,29.41478623146,29.6321368686383,256866.051670265,0.0,1.0
2013-07-03,40.67,40.79,40.3801,40.51,97200,29.465501380135,29.5524416350063,29.2554682144084,29.3495810403065,134161.097379633,0.0,1.0
2013-07-05,40.85,41.03,40.56,40.79,389800,29.5959117624419,29.7263221447489,29.3858061465029,29.5524416350063,538024.647722027,0.0,1.0
2013-07-08,41.05,41.13,40.92,40.92,342300,29.7408121872274,29.7987723571417,29.6466269111169,29.6466269111169,472462.383056054,0.0,1.0
2013-07-09,41.33,41.37,41.071,41.28,334100,29.9436727819272,29.9726528668843,29.7560267318299,29.9074476757308,461144.265787401,0.0,1.0
2013-07-10,41.39,41.62,41.21,41.23,585800,29.9871429093628,30.1537783978662,29.8567325270559,29.8712225695344,808555.255606884,0.0,1.0
2013-07-11,42.62,42.62,42.14,42.18,534200,30.8782805217938,30.8782805217938,30.5305195023085,30.5594995872656,737333.932306583,0.0,1.0
2013-07-12,42.31,42.4,42.22,42.34,328100,30.6536848633762,30.7188900545297,30.5884796722227,30.675419927094,452862.716566437,0.0,1.0
2013-07-15,42.61,42.63,42.38,42.48,859200,30.8710355005545,30.885525543033,30.7044000120511,30.7768502244439,1185917.84844219,0.0,1.0
2013-07-16,42.609,42.61,42.44,42.5,619700,30.8703109984306,30.8710355005545,30.7478701394868,30.7913402669225,855346.008705334,0.0,1.0
2013-07-17,42.77,42.92,42.6775,42.84,595500,30.9869558403829,31.095631158972,30.9199393939196,31.0376709890578,821943.760180777,0.0,1.0
2013-07-18,42.93,42.97,42.79,42.82,619900,31.1028761802113,31.1318562651684,31.0014458828615,31.0231809465793,855622.060346035,0.0,1.0
2013-07-19,42.89,42.93,42.71,42.82,323100,31.0738960952542,31.1028761802113,30.9434857129472,31.0231809465793,445961.425548966,0.0,1.0
2013-07-22,43.15,43.15,42.92,42.92,461800,31.2622666474754,31.2622666474754,31.095631158972,31.095631158972,637403.238373606,0.0,1.0
2013-07-23,43.32,43.419,43.19,43.22,566700,31.3854320085431,31.4571577188119,31.2912467324325,31.3129817961503,782192.323920144,0.0,1.0
2013-07-24,43.13,43.45,43.005,43.39,753700,31.2477766049968,31.4796172846537,31.1572138395059,31.436147157218,1040300.60797356,0.0,1.0
2013-07-25,43.24,43.25,42.83,42.91,657900,31.3274718386289,31.3347168598681,31.0304259678186,31.0883861377328,908071.872078812,0.0,1.0
2013-07-26,43.06,43.06,42.69,42.94,660500,31.1970614563219,31.1970614563219,30.9289956704687,31.1101212014506,911660.543407898,0.0,1.0
2013-07-29,42.64,42.72,42.5656,42.72,477400,30.8927705642723,30.9507307341865,30.8388676062521,30.9507307341865,658935.266348116,0.0,1.0
2013-07-30,42.53,42.84,42.46,42.75,285200,30.8130753306403,31.0376709890578,30.7623601819653,30.9724657979043,393649.639636536,0.0,1.0
2013-07-31,42.56,42.86,42.42,42.51,595500,30.8348103943581,31.0521610315364,30.7333800970082,30.7985852881617,821943.760180777,0.0,1.0
2013-08-01,43.14,43.2,42.98,42.99,541200,31.2550216262361,31.2984917536718,31.1391012864077,31.146346307647,746995.739731044,0.0,1.0
2013-08-02,43.38,43.42,43.06,43.06,390200,31.4289021359787,31.4578822209358,31.1970614563219,31.1970614563219,538576.751003425,0.0,1.0
2013-08-05,43.25,43.3,43.1353,43.25,1140500,31.3347168598681,31.3709419660645,31.2516164662536,31.3347168598681,1574184.4810851,0.0,1.0
2013-08-06,43.11,43.369,43.01,43.33,532200,31.2332865625183,31.4209326126155,31.1608363501255,31.3926770297823,734573.415899595,0.0,1.0
2013-08-07,42.85,42.95,42.81,42.83,642800,31.0449160102971,31.1173662226899,31.01593592534,31.0304259678186,887229.973206051,0.0,1.0
2013-08-08,43.31,43.41,43.0,43.0,273100,31.3781869873038,31.4506371996966,31.1535913288862,31.1535913288862,376948.515374257,0.0,1.0
2013-08-09,43.43,43.53,43.28,43.28,227800,31.4651272421751,31.5375774545679,31.356451923586,31.356451923586,314422.818755971,0.0,1.0
2013-08-12,43.43,43.49,43.27,43.27,473700,31.4651272421751,31.5085973696108,31.3492069023467,31.3492069023467,653828.310995187,0.0,1.0
2013-08-13,43.72,43.76,43.37,43.48,489600,31.6752328581141,31.7042129430712,31.4216571147394,31.5013523483715,675774.416430745,0.0,1.0
2013-08-14,43.74,43.8,43.67,43.67,543700,31.6897229005927,31.7331930280283,31.6390077519177,31.6390077519177,750446.385239778,0.0,1.0
2013-08-15,43.39,43.46,42.98,43.26,283000,31.436147157218,31.4868623058929,31.1391012864077,31.3419618811074,390613.071588849,0.0,1.0
2013-08-16,43.41,43.56,43.38,43.56,430500,31.4506371996966,31.5593125182857,31.4289021359787,31.5593125182857,594201.156604238,0.0,1.0
2013-08-19,43.02,43.33,42.9902,43.2,272100,31.1680813713648,31.3926770297823,31.1464912080718,31.2984917536718,375568.257170763,0.0,1.0
2013-08-20,42.93,43.07,42.76,42.89,350800,31.1028761802113,31.2043064775612,30.9797108191436,31.0738960952542,484194.577785754,0.0,1.0
2013-08-21,42.35,42.724,42.25,42.58,315900,30.6826649483333,30.9536287426822,30.6102147359406,30.8493004368367,436023.566483808,0.0,1.0
2013-08-22,42.81,43.05,42.64,42.66,288500,31.01593592534,31.1898164350826,30.8927705642723,30.9072606067509,398204.491708067,0.0,1.0
2013-08-23,43.15,43.17,42.9072,42.92,271200,31.2622666474754,31.2767566899539,31.0863575317858,31.095631158972,374326.024787618,0.0,1.0
2013-08-26,42.86,43.109,42.86,42.98,227500,31.0521610315364,31.2325620603944,31.0521610315364,31.1391012864077,314008.741294923,0.0,1.0
2013-08-27,42.13,42.51,42.09,42.36,494200,30.5232744810692,30.7985852881617,30.4942943961121,30.6899099695726,682123.604166819,0.0,1.0
2013-08-28,42.14,42.3,41.92,41.97,279500,30.5305195023085,30.6464398421369,30.3711290350445,30.4073541412408,385782.16787662,0.0,1.0
2013-08-29,42.12,42.36,42.07,42.07,296100,30.51602945983,30.6899099695726,30.4798043536336,30.4798043536336,408694.454054623,0.0,1.0
2013-08-30,41.88,42.2,41.81,42.2,430200,30.3421489500873,30.5739896297442,30.2914338014124,30.5739896297442,593787.079143192,0.0,1.0
2013-09-03,42.48,42.768,42.3,42.76,299700,30.7768502244439,30.985506836135,30.6464398421369,30.9797108191436,413663.383587202,0.0,1.0
2013-09-04,42.85,42.89,42.38,42.38,136600,31.0449160102971,31.0738960952542,30.7044000120511,30.7044000120511,188543.270597303,0.0,1.0
2013-09-05,42.96,42.96,42.72,42.72,232900,31.1246112439291,31.1246112439291,30.9507307341865,30.9507307341865,321462.135593792,0.0,1.0
2013-09-06,43.25,43.38,42.94,43.21,218300,31.3347168598681,31.4289021359787,31.1101212014506,31.305736774911,301310.365822777,0.0,1.0
2013-09-09,43.92,43.94,43.47,43.47,479900,31.8201332828996,31.8346233253782,31.4941073271322,31.4941073271322,662385.911856852,0.0,1.0
2013-09-10,44.34,44.3599,44.1736,44.3,230700,32.1244241749492,32.1388417672154,32.0038670215277,32.0954440899921,318425.567546105,0.0,1.0
2013-09-11,44.5,44.5,44.13,44.13,242900,32.2403445147776,32.2403445147776,31.9722787289244,31.9722787289244,335264.717628734,0.0,1.0
2013-09-12,44.19,44.42,44.19,44.26,158300,32.0157488563601,32.1823843448634,32.0157488563601,32.066464005035,218494.873613127,0.0,1.0
2013-09-13,44.4,44.42,44.15,44.31,264300,32.1678943023849,32.1823843448634,31.986768771403,32.1026891112314,364802.243183508,0.0,1.0
2013-09-16,44.77,45.016,44.75,44.87,302400,32.4359600882381,32.6141876107243,32.4214700457595,32.5084103006308,417390.080736636,0.0,1.0
2013-09-17,44.82,44.84,44.64,44.64,231000,32.4721851944345,32.486675236913,32.3417748121275,32.3417748121275,318839.645007152,0.0,1.0
2013-09-18,46.04,46.0899,44.68,44.81,215200,33.3560777856261,33.3922304416101,32.3707548970846,32.4649401731952,297031.565391945,0.0,1.0
2013-09-19,45.83,46.15,45.75,46.09,179700,33.2039323396013,33.4357730192581,33.1459721696871,33.3923028918225,248032.399167902,0.0,1.0
2013-09-20,45.35,45.72,45.34,45.72,148400,32.8561713201161,33.1242371059693,32.8489262988768,33.1242371059693,204830.317398534,0.0,1.0
2013-09-23,45.35,45.43,45.2,45.4,200000,32.8561713201161,32.9141314900303,32.7474960015269,32.8923964263125,276051.640698833,0.0,1.0
2013-09-24,45.24,45.44,45.1503,45.29,204100,32.776476086484,32.9213765112696,32.7114882459677,32.8127011926804,281710.69933316,0.0,1.0
2013-09-25,45.26,45.38,45.135,45.14,574300,32.7909661289626,32.8779063838339,32.7004033634716,32.7040258740913,792682.2862667,0.0,1.0
2013-09-26,45.3903,45.51,45.23,45.46,250400,32.8853687557104,32.9720916599445,32.7692310652448,32.9358665537481,345616.654154939,0.0,1.0
2013-09-27,45.2,45.2984,45.08,45.08,166000,32.7474960015269,32.8187870105214,32.6605557466556,32.6605557466556,229122.861780032,0.0,1.0
2013-09-30,44.82,44.96,44.68,44.68,830500,32.4721851944345,32.5736154917843,32.3707548970846,32.3707548970846,1146304.4380019,0.0,1.0
2013-10-01,45.18,45.23,44.8,44.8,267600,32.7330059590484,32.7692310652448,32.4576951519559,32.4576951519559,369357.095255039,0.0,1.0
2013-10-02,45.21,45.21,44.85,45.06,105400,32.7547410227662,32.7547410227662,32.4939202581523,32.6460657041771,145479.214648285,0.0,1.0
2013-10-03,44.94,45.21,44.84,45.16,130500,32.5591254493058,32.7547410227662,32.486675236913,32.7185159165698,180123.695555989,0.0,1.0
2013-10-04,45.11,45.16,44.83,44.83,117100,32.6822908103735,32.7185159165698,32.4794302156737,32.4794302156737,161628.235629167,0.0,1.0
2013-10-07,44.7,44.91,44.46,44.46,264200,32.3852449395631,32.5373903855879,32.2113644298205,32.2113644298205,364664.21736316,0.0,1.0
2013-10-08,44.37,44.84,44.36,44.74,146300,32.146159238667,32.486675236913,32.1389142174278,32.4142250245202,201931.775171197,0.0,1.0
2013-10-09,44.56,44.65,44.26,44.47,110700,32.2838146422133,32.3490198333668,32.066464005035,32.2186094510598,152794.583126804,0.0,1.0
2013-10-10,45.39,45.47,44.87,44.9,173500,32.8851514050732,32.9431115749874,32.5084103006308,32.5301453643487,239474.798306238,0.0,1.0
2013-10-11,45.31,45.64,45.26,45.28,117700,32.827191235159,33.0662769360551,32.7909661289626,32.8054561714411,162456.390551263,0.0,1.0
2013-10-14,45.79,45.82,45.35,45.35,87500,33.1749522546442,33.196687318362,32.8561713201161,32.8561713201161,120772.59280574,0.0,1.0
2013-10-15,45.57,45.69,45.47,45.52,262900,33.0155617873801,33.1025020422515,32.9431115749874,32.9793366811838,362869.881698617,0.0,1.0
2013-10-16,45.89,45.92,45.64,45.64,118300,33.247402467037,33.2691375307548,33.0662769360551,33.0662769360551,163284.54547336,0.0,1.0
2013-10-17,46.13,46.37,45.97,45.98,534900,33.4212829767796,33.5951634865222,33.3053626369512,33.3126076581905,738300.11304903,0.0,1.0
2013-10-18,46.62,46.64,46.4,46.61,313300,33.7762890175041,33.7907790599827,33.61689855024,33.7690439962648,432434.895154723,0.0,1.0
2013-10-21,46.66,46.66,46.52,46.55,274800,33.8052691024612,33.8052691024612,33.7038388051114,33.7255738688292,379294.954320197,0.0,1.0
2013-10-22,47.07,47.2,46.87,46.98,161300,34.1023149732715,34.1965002493821,33.957414548486,34.037109782118,222635.648223609,0.0,1.0
2013-10-23,46.57,46.67,46.44,46.62,339800,33.7400639113077,33.8125141237005,33.6458786351971,33.7762890175041,469011.737547319,0.0,1.0
2013-10-24,46.75,46.8099,46.67,46.71,131000,33.8704742936147,33.913871970838,33.8125141237005,33.8414942086576,180813.824657736,0.0,1.0
2013-10-25,46.69,46.72,46.56,46.61,173600,33.827004166179,33.8487392298969,33.7328188900685,33.7690439962648,239612.824126588,0.0,1.0
2013-10-28,46.66,46.791,46.57,46.64,2847500,33.8052691024612,33.9001788806957,33.7400639113077,33.7907790599827,3930285.23444964,0.0,1.0
2013-10-29,46.8,46.83,46.71,46.83,102400,33.9066993998111,33.9284344635289,33.8414942086576,33.9284344635289,141338.440037803,0.0,1.0
2013-10-30,46.69,46.8999,46.43,46.82,522700,33.827004166179,33.9790771619914,33.6386336139579,33.9211894422896,721460.962966402,0.0,1.0
2013-10-31,46.36,46.65,46.36,46.49,205300,33.5879184652829,33.7980240812219,33.5879184652829,33.6821037413935,283367.009177353,0.0,1.0
2013-11-01,46.03,46.25,45.94,46.13,2865200,33.3488327643868,33.5082232316509,33.2836275732333,33.4212829767796,3954715.80465149,0.0,1.0
2013-11-04,46.16,46.355,46.15,46.16,221300,33.4430180404974,33.5842959546633,33.4357730192581,33.4430180404974,305451.140433259,0.0,1.0
2013-11-05,45.96,46.02,45.744,45.97,278800,33.2981176157119,33.3415877431476,33.1416251569435,33.3053626369512,384815.987134174,0.0,1.0
2013-11-06,46.3,46.39,46.23,46.29,114200,33.5444483378473,33.6096535290008,33.4937331891723,33.537203316608,157625.486839034,0.0,1.0
2013-11-07,45.91,46.25,45.51,46.0,136200,33.2618925095155,33.5082232316509,32.9720916599445,33.327097700669,187991.167315906,0.0,1.0
2013-11-08,45.57,45.74,45.39,45.47,434000,33.0155617873801,33.1387271484478,32.8851514050732,32.9431115749874,599032.06031647,0.0,1.0
2013-11-11,45.73,45.79,45.71,45.78,121400,33.1314821272086,33.1749522546442,33.11699208473,33.1677072334049,167563.345904192,0.0,1.0
2013-11-12,45.62,45.73,45.49,45.64,110300,33.0517868935765,33.1314821272086,32.9576016174659,33.0662769360551,152242.479845407,0.0,1.0
2013-11-13,45.46,45.75,45.21,45.31,119300,32.9358665537481,33.1459721696871,32.7547410227662,32.827191235159,164664.803676854,0.0,1.0
2013-11-14,46.02,46.05,45.68,45.7,190700,33.3415877431476,33.3633228068654,33.0952570210122,33.1097470634907,263215.239406337,0.0,1.0
2013-11-15,46.47,46.51,46.28,46.28,235200,33.667613698915,33.6965937838721,33.5299582953687,33.5299582953687,324636.729461828,0.0,1.0
2013-11-18,46.56,46.88,46.52,46.65,185700,33.7328188900685,33.9646595697253,33.7038388051114,33.7980240812219,256313.948388867,0.0,1.0
2013-11-19,46.415,46.5615,46.34,46.46,156100,33.627766082099,33.7339056432543,33.5734284228044,33.6603686776757,215458.305565439,0.0,1.0
2013-11-20,46.04,46.55,45.973,46.33,791200,33.3560777856261,33.7255738688292,33.307536143323,33.5661834015651,1092060.29060459,0.0,1.0
2013-11-21,46.26,46.27,46.07,46.12,118600,33.5154682528902,33.5227132741295,33.3778128493439,33.4140379555403,163698.622934408,0.0,1.0
2013-11-22,46.44,46.46,46.24,46.3,59400,33.6458786351971,33.6603686776757,33.5009782104116,33.5444483378473,81987.3372875537,0.0,1.0
2013-11-25,46.22,46.44,46.18,46.33,153500,33.4864881679331,33.6458786351971,33.457508082976,33.5661834015651,211869.634236354,0.0,1.0
2013-11-26,46.2,46.26,46.09,46.19,167200,33.4719981254545,33.5154682528902,33.3923028918225,33.4647531042152,230779.171624225,0.0,1.0
2013-11-27,46.36,46.42,46.28,46.33,181000,33.5879184652829,33.6313885927186,33.5299582953687,33.5661834015651,249826.734832445,0.0,1.0
2013-11-29,46.49,46.69,46.42,46.42,155900,33.6821037413935,33.827004166179,33.6313885927186,33.6313885927186,215182.253924741,0.0,1.0
2013-12-02,46.12,46.37,46.09,46.37,136200,33.4140379555403,33.5951634865222,33.3923028918225,33.5951634865222,187991.167315906,0.0,1.0
2013-12-03,45.78,45.96,45.63,45.91,1445800,33.1677072334049,33.2981176157119,33.0590319148158,33.2618925095155,1995577.31061187,0.0,1.0
2013-12-04,45.57,45.62,45.2576,45.38,182900,33.0155617873801,33.0517868935765,32.7892273238652,32.8779063838339,252449.225419084,0.0,1.0
2013-12-05,45.34,45.532,45.2901,45.51,166900,32.8489262988768,32.9880307066709,32.8127736428928,32.9720916599445,230365.094163177,0.0,1.0
2013-12-06,45.93,45.9684,45.69,45.69,363900,33.2763825519941,33.3042034335529,33.1025020422515,33.1025020422515,502275.960251527,0.0,1.0
2013-12-09,45.93,46.006,45.8747,45.89,213600,33.2763825519941,33.3314447134126,33.2363175845409,33.247402467037,294823.152266354,0.0,1.0
2013-12-10,45.86,45.9,45.77,45.88,182200,33.2256674033191,33.2546474882762,33.1604622121657,33.2401574457977,251483.044676638,0.0,1.0
2013-12-11,45.35,45.89,45.31,45.89,397800,32.8561713201161,33.247402467037,32.827191235159,33.247402467037,549066.713349979,0.0,1.0
2013-12-12,45.01,45.15,44.89,45.13,380500,32.6098405979807,32.7112708953306,32.5229003431094,32.696780852852,525188.246429531,0.0,1.0
2013-12-13,45.02,45.0708,44.88,44.97,271600,32.61708561922,32.6538903271155,32.5156553218701,32.5808605130236,374878.128069016,0.0,1.0
2013-12-16,45.33,45.48,45.29,45.33,456300,32.8416812776375,32.9503565962267,32.8127011926804,32.8416812776375,629811.818254389,0.0,1.0
2013-12-17,45.13,45.25,45.063,45.25,604600,32.696780852852,32.7837211077233,32.6482392105489,32.7837211077233,834504.109832574,0.0,1.0
2013-12-18,45.27,45.37,44.39,44.91,587200,33.2082453007451,33.2816012656241,32.5627128098094,32.9441638271805,800480.2349314,0.565953,1.0
2013-12-19,45.17,45.22,44.9136,44.93,364400,33.134889335866,33.1715673183055,32.9468046419161,32.9588350201563,496755.786118874,0.0,1.0
2013-12-20,45.27,45.41,45.07,45.07,1551200,33.2082453007451,33.3109436515757,33.061533370987,33.061533370987,2114620.13015257,0.0,1.0
2013-12-23,45.71,45.77,45.53,45.53,149500,33.5310115462129,33.5750251251403,33.3989708094306,33.3989708094306,203800.741011996,0.0,1.0
2013-12-24,45.86,45.87,45.704,45.72,117300,33.6410454935314,33.6483810900193,33.5266101883201,33.5383471427008,159905.196794028,0.0,1.0
2013-12-26,45.98,46.08,45.95,46.08,564400,33.7290726513863,33.8024286162653,33.7070658619226,33.8024286162653,769398.917907498,0.0,1.0
2013-12-27,46.33,46.34,46.19,46.25,1886500,33.985818528463,33.9931541249509,33.8831201776323,33.9271337565597,2571706.3405962,0.0,1.0
2013-12-30,46.46,46.502,46.3601,46.45,232900,34.0811812828057,34.1119907880549,34.0078986738916,34.0738456863178,317492.926967853,0.0,1.0
2013-12-31,46.67,46.78,46.55,46.65,261400,34.2352288090517,34.3159203704187,34.1472016511969,34.2205576160759,356344.573247732,0.0,1.0
2014-01-02,45.77,46.15,45.65,46.15,159700,33.5750251251403,33.8537777916807,33.4869979672854,33.8537777916807,217705.540733217,0.0,1.0
2014-01-03,45.76,45.95,45.6812,45.95,2078200,33.5676895286524,33.7070658619226,33.5098850283277,33.7070658619226,2833034.78241559,0.0,1.0
2014-01-06,45.6,45.76,45.58,45.68,461600,33.4503199848459,33.5676895286524,33.4356487918701,33.5090047567492,629260.348168145,0.0,1.0
2014-01-07,45.79,45.85,45.73,45.84,396800,33.5896963181161,33.6337098970435,33.5456827391887,33.6263743005556,540923.973468631,0.0,1.0
2014-01-08,45.79,45.89,45.6799,45.89,227100,33.5896963181161,33.6630522829952,33.5089314007843,33.6630522829952,309586.276145983,0.0,1.0
2014-01-09,45.63,45.8,45.38,45.8,778700,33.4723267743096,33.597031914604,33.288936862112,33.597031914604,1061536.03361901,0.0,1.0
2014-01-10,46.08,46.11,45.7901,45.91,293200,33.8024286162653,33.8244354057291,33.589769674081,33.677723475971,399694.831202124,0.0,1.0
2014-01-13,45.79,46.03,45.6,46.02,403600,33.5896963181161,33.7657506338258,33.4503199848459,33.7584150373379,550193.839949444,0.0,1.0
2014-01-14,46.01,46.05,45.695,45.91,186700,33.75107944085,33.7804218268016,33.520008151481,33.677723475971,254512.363524681,0.0,1.0
2014-01-15,46.15,46.2,45.98,46.07,85500,33.8537777916807,33.8904557741202,33.7290726513863,33.7950930197774,116554.938839637,0.0,1.0
2014-01-16,46.15,46.16,45.9001,46.16,2195900,33.8537777916807,33.8611133881686,33.6704612354479,33.8611133881686,2993485.2654732,0.0,1.0
2014-01-17,45.97,46.11,45.88,46.11,327400,33.7217370548984,33.8244354057291,33.6557166865073,33.8244354057291,446316.806737978,0.0,1.0
2014-01-21,46.08,46.235,45.93,46.19,1150300,33.8024286162653,33.9161303618279,33.6923946689468,33.8831201776323,1568106.97248227,0.0,1.0
2014-01-22,46.15,46.19,46.03,46.1,969300,33.8537777916807,33.8831201776323,33.7657506338258,33.8170998092412,1321364.93821357,0.0,1.0
2014-01-23,45.72,45.89,45.5432,45.87,368500,33.5383471427008,33.6630522829952,33.4086537967946,33.6483810900193,502344.97032054,0.0,1.0
2014-01-24,44.53,45.21,44.53,45.21,501000,32.6654111606401,33.1642317218176,32.6654111606401,33.1642317218176,682971.045130504,0.0,1.0
2014-01-27,44.29,44.59,44.04,44.59,259600,32.4893568449304,32.7094247395675,32.3059669327328,32.7094247395675,353890.785061634,0.0,1.0
2014-01-28,44.67,44.6999,44.47,44.5,120000,32.7681095114708,32.7900429449696,32.6213975817127,32.6434043711764,163585.879073174,0.0,1.0
2014-01-29,44.14,44.3899,44.03,44.04,401400,32.3793228976118,32.5626394538446,32.2986313362449,32.3059669327328,547194.765499769,0.0,1.0
2014-01-30,44.36,44.473,44.22,44.33,331100,32.5407060203457,32.623598260659,32.4380076695151,32.518699230882,451360.704676068,0.0,1.0
2014-01-31,43.84,44.076,43.51,43.64,275000,32.1592550029747,32.3323750800892,31.9171803188738,32.0125430732166,374884.306209358,0.0,1.0
2014-02-03,42.97,43.9,42.946,43.85,549000,31.521058108527,32.2032685819021,31.503452676956,32.1665905994626,748405.396759773,0.0,1.0
2014-02-04,43.43,43.49,43.2,43.28,2557200,31.8584955469706,31.902509125898,31.6897768277488,31.748461599652,3486015.08304935,0.0,1.0
2014-02-05,43.47,43.53,43.21,43.42,183000,31.8878379329222,31.9318515118496,31.6971124242367,31.8511599504827,249468.465586591,0.0,1.0
2014-02-06,44.25,44.28,43.73,43.73,249900,32.4600144589788,32.4820212484425,32.0785634416077,32.0785634416077,340667.593169886,0.0,1.0
2014-02-07,44.75,44.78,44.37,44.48,377300,32.826794283374,32.8488010728377,32.5480416168336,32.6287331782006,514341.26811924,0.0,1.0
2014-02-10,44.53,44.65,44.476,44.65,1593900,32.6654111606401,32.753438318495,32.6257989396054,32.753438318495,2172829.43878944,0.0,1.0
2014-02-11,45.31,45.3868,44.81,44.81,335400,33.2375876866967,33.2939250677238,32.8708078623014,32.8708078623014,457222.532009523,0.0,1.0
2014-02-12,45.38,45.52,45.29,45.43,80800,33.288936862112,33.3916352129427,33.2229164937209,33.3256148445515,110147.825242604,0.0,1.0
2014-02-13,45.53,45.56,44.94,44.94,110800,33.3989708094306,33.4209775988943,32.9661706166442,32.9661706166442,151044.295010898,0.0,1.0
2014-02-14,45.81,45.88,45.51,45.51,74700,33.6043675110919,33.6557166865073,33.3842996164548,33.3842996164548,101832.209723051,0.0,1.0
2014-02-18,46.045,46.1252,45.92,46.02,371400,33.7767540285577,33.8355855123907,33.6850590724589,33.7584150373379,506298.295731475,0.0,1.0
2014-02-19,45.76,46.14,45.71,46.01,164600,33.5676895286524,33.8464421951928,33.5310115462129,33.75107944085,224385.297462038,0.0,1.0
2014-02-20,45.93,45.987,45.61,45.8,359100,33.6923946689468,33.7342075689278,33.4576555813338,33.597031914604,489530.743126475,0.0,1.0
2014-02-21,46.02,46.23,46.02,46.06,355000,33.7584150373379,33.9124625635839,33.7584150373379,33.7877574232895,483941.558924809,0.0,1.0
2014-02-24,46.4,46.58,46.195,46.22,223200,34.0371677038783,34.1692084406606,33.8867879758763,33.905126967096,304269.735076105,0.0,1.0
2014-02-25,46.18,46.43,46.133,46.43,112200,33.8757845811444,34.059174493342,33.8413072776512,34.059174493342,152952.796933418,0.0,1.0
2014-02-26,46.03,46.21,45.9399,46.09,160900,33.7657506338258,33.8977913706081,33.6996569094698,33.8097642127533,219341.399523948,0.0,1.0
2014-02-27,46.27,46.2999,45.99,46.12,1074500,33.9418049495355,33.9637383830344,33.7364082478742,33.831771002217,1464775.22553439,0.0,1.0
2014-02-28,46.33,46.54,46.18,46.31,340300,33.985818528463,34.139866054709,33.8757845811444,33.9711473354872,463902.288738344,0.0,1.0
2014-03-03,45.46,45.7,45.3201,45.64,268900,33.3476216340152,33.523675949725,33.2449966391495,33.4796623707975,366568.690689806,0.0,1.0
2014-03-04,46.275,46.38,46.19,46.19,215600,33.9454727477795,34.0224965109025,33.8831201776323,33.8831201776323,293909.296068137,0.0,1.0
2014-03-05,46.24,46.3199,46.18,46.2315,76800,33.9197981600718,33.9784095760102,33.8757845811444,33.9135629030571,104694.962606832,0.0,1.0
2014-03-06,46.77,46.885,46.68,46.68,202800,34.3085847739308,34.3929441335417,34.2425644055396,34.2425644055396,276460.135633665,0.0,1.0
2014-03-07,46.44,46.71,46.24,46.71,72900,34.0665100898299,34.2645711950033,33.9197981600718,34.2645711950033,99378.4215369536,0.0,1.0
2014-03-10,46.12,46.16,45.86,46.15,363300,33.831771002217,33.8611133881686,33.6410454935314,33.8537777916807,495256.248894036,0.0,1.0
2014-03-11,45.81,46.2399,45.76,46.04,136000,33.6043675110919,33.9197248041069,33.5676895286524,33.7730862303137,185397.329616265,0.0,1.0
2014-03-12,45.71,45.71,45.3301,45.5,39100,33.5310115462129,33.5310115462129,33.2523322356374,33.3769640199669,53301.732264676,0.0,1.0
2014-03-13,44.94,45.84,44.85,45.75,164400,32.9661706166442,33.6263743005556,32.9001502482531,33.5603539321645,224112.654330249,0.0,1.0
2014-03-14,44.89,45.095,44.77,44.81,169700,32.9294926342047,33.0798723622067,32.8414654763498,32.8708078623014,231337.697322648,0.0,1.0
2014-03-17,45.41,45.4599,45.17,45.17,279800,33.3109436515757,33.3475482780504,33.134889335866,33.134889335866,381427.741372286,0.0,1.0
2014-03-18,45.73,45.78,45.42,45.42,454900,33.5456827391887,33.5823607216282,33.3182792480636,33.3182792480636,620126.803253226,0.0,1.0
2014-03-19,45.12,45.64,44.89,45.55,176300,33.0982113534265,33.4796623707975,32.9294926342047,33.4136420024064,240334.920671672,0.0,1.0
2014-03-20,45.06,45.13,44.68,44.69,335300,33.0541977744991,33.1055469499144,32.7754451079587,32.7827807044466,457086.210443628,0.0,1.0
2014-03-21,45.02,45.43,44.97,45.2,188700,33.0248553885474,33.3256148445515,32.9881774061079,33.1568961253297,257238.794842567,0.0,1.0
2014-03-24,45.14,45.325,44.9,45.26,365300,33.1128825464023,33.2485910814285,32.9368282306926,33.2009097042571,497982.680211922,0.0,1.0
2014-03-25,45.67,45.74,45.38,45.44,1788800,33.5016691602613,33.5530183356766,33.288936862112,33.3329504410394,2438520.17071745,0.0,1.0
2014-03-26,45.65,46.04,45.65,45.94,458600,33.4869979672854,33.7730862303137,33.4869979672854,33.6997302654347,625170.701191316,0.0,1.0
2014-03-27,45.95,46.02,45.75,45.8,295200,33.7070658619226,33.7584150373379,33.5603539321645,33.597031914604,402421.262520009,0.0,1.0
2014-03-28,46.28,46.45,46.25,46.28,393600,33.9491405460234,34.0738456863178,33.9271337565597,33.9491405460234,536561.683360013,0.0,1.0
2014-03-31,46.57,46.68,46.51,46.66,752300,34.1618728441727,34.2425644055396,34.1178592652453,34.2278932125638,1025547.14022291,0.0,1.0
2014-04-01,46.89,46.89,46.76,46.77,223300,34.3966119317856,34.3966119317856,34.3012491774429,34.3085847739308,304406.056641999,0.0,1.0
2014-04-02,46.95,47.01,46.8,46.8,306200,34.4406255107131,34.4846390896405,34.3305915633945,34.3305915633945,417416.634768384,0.0,1.0
2014-04-03,46.87,47.01,46.6701,47.01,56000,34.3819407388098,34.4846390896405,34.2353021650166,34.4846390896405,76340.0769008149,0.0,1.0
2014-04-04,46.69,47.19,46.66,47.02,131400,34.2499000020275,34.6166798264228,34.2278932125638,34.4919746861284,179126.537585126,0.0,1.0
2014-04-07,46.6,46.79,46.4798,46.77,642400,34.1838796336364,34.3232559669066,34.0957057638518,34.3085847739308,875729.739305061,0.0,1.0
2014-04-08,46.74,46.85,46.58,46.66,244400,34.2865779844671,34.367269545834,34.1692084406606,34.2278932125638,333169.907045699,0.0,1.0
2014-04-09,47.28,47.31,46.86,46.95,227000,34.6827001948139,34.7047069842776,34.3746051423219,34.4406255107131,309449.954580089,0.0,1.0
2014-04-10,46.54,47.18,46.51,47.18,372500,34.139866054709,34.6093442299349,34.1178592652453,34.6093442299349,507797.832956312,0.0,1.0
2014-04-11,46.3,46.56,46.23,46.25,282700,33.9638117389993,34.1545372476848,33.9124625635839,33.9271337565597,385381.06678322,0.0,1.0
2014-04-14,46.51,46.5999,46.271,46.59,419200,34.1178592652453,34.1838062776715,33.9425385091843,34.1765440371485,571460.004228956,0.0,1.0
2014-04-15,46.26,46.41,45.78,46.33,155100,33.9344693530476,34.0445033003662,33.5823607216282,33.985818528463,211434.748702078,0.0,1.0
2014-04-16,46.77,46.79,46.48,46.61,84100,34.3085847739308,34.3232559669066,34.0958524757815,34.1912152301243,114646.436917116,0.0,1.0
2014-04-17,47.025,47.1,46.77,46.77,188600,34.4956424843724,34.5506594580316,34.3085847739308,34.3085847739308,257102.473276672,0.0,1.0
2014-04-21,47.05,47.06,46.9098,47.05,134800,34.5139814755921,34.52131707208,34.4111364128317,34.5139814755921,183761.470825533,0.0,1.0
2014-04-22,47.165,47.22,47.09,47.2,157800,34.598340835203,34.6386866158865,34.5433238615437,34.6240154229107,215115.430981225,0.0,1.0
2014-04-23,47.03,47.15,46.95,47.15,191000,34.4993102826163,34.5873374404712,34.4406255107131,34.5873374404712,260374.190858136,0.0,1.0
2014-04-24,46.99,47.08,46.76,47.08,360500,34.4699678966647,34.5359882650558,34.3012491774429,34.5359882650558,491439.245048995,0.0,1.0
2014-04-25,46.75,46.91,46.59,46.91,288300,34.293913580955,34.4112831247614,34.1765440371485,34.4112831247614,393015.074473302,0.0,1.0
2014-04-28,46.91,46.96,46.57,46.94,171100,34.4112831247614,34.447961107201,34.1618728441727,34.4332899142252,233246.199245168,0.0,1.0
2014-04-29,47.23,47.3199,47.09,47.09,183100,34.6460222123744,34.7119692248007,34.5433238615437,34.5433238615437,249604.787152486,0.0,1.0
2014-04-30,47.35,47.364,47.1,47.15,182200,34.7340493702293,34.7443192053123,34.5506594580316,34.5873374404712,248377.893059436,0.0,1.0
2014-05-01,47.37,47.48,47.33,47.33,1721300,34.7487205632051,34.829412124572,34.7193781772534,34.7193781772534,2346503.11373879,0.0,1.0
2014-05-02,47.38,47.51,47.26,47.29,337100,34.756056159693,34.8514189140357,34.6680290018381,34.6900357913018,459539.998629726,0.0,1.0
2014-05-05,47.32,47.32,47.01,47.14,196000,34.7120425807655,34.7120425807655,34.4846390896405,34.5800018439833,267190.269152852,0.0,1.0
2014-05-06,47.28,47.43,47.27,47.28,240600,34.6827001948139,34.7927341421325,34.675364598326,34.6827001948139,327989.687541715,0.0,1.0
2014-05-07,47.41,47.42,47.13,47.21,266700,34.7780629491567,34.7853985456446,34.5726662474954,34.6313510193986,363569.61624013,0.0,1.0
2014-05-08,47.39,47.62,47.35,47.42,108100,34.7633917561809,34.9321104754027,34.7340493702293,34.7853985456446,147363.612731751,0.0,1.0
2014-05-09,47.319,47.39,47.18,47.39,99600,34.7113090211168,34.7633917561809,34.6093442299349,34.7633917561809,135776.279630735,0.0,1.0
2014-05-12,47.7,47.71,47.52,47.62,255200,34.9907952473059,34.9981308437938,34.8587545105236,34.9321104754027,347892.636162285,0.0,1.0
2014-05-13,47.78,47.81,47.7,47.73,153400,35.0494800192092,35.0714868086729,34.9907952473059,35.0128020367696,209117.282081875,0.0,1.0
2014-05-14,47.79,47.91,47.73,47.83,126200,35.0568156156971,35.1448427735519,35.0128020367696,35.0861580016487,172037.816158622,0.0,1.0
2014-05-15,47.53,47.77,47.37,47.77,234700,34.8660901070115,35.0421444227213,34.7487205632051,35.0421444227213,319946.715153951,0.0,1.0
2014-05-16,47.8,47.8,47.52,47.55,1718200,35.064151212185,35.064151212185,34.8587545105236,34.8807612999874,2342277.14519607,0.0,1.0
2014-05-19,47.72,47.73,47.5205,47.57,392400,35.0054664402817,35.0128020367696,34.859121290348,34.8954324929632,534925.824569281,0.0,1.0
2014-05-20,47.36,47.56,47.27,47.56,153400,34.7413849667172,34.8880968964753,34.675364598326,34.8880968964753,209117.282081875,0.0,1.0
2014-05-21,47.71,47.7365,47.48,47.48,43200,34.9981308437938,35.0175701744868,34.829412124572,34.829412124572,58890.9164663429,0.0,1.0
2014-05-22,47.87,47.9,47.75,47.75,163100,35.1155003876003,35.137507177064,35.0274732297455,35.0274732297455,222340.473973623,0.0,1.0
2014-05-23,47.99,48.02,47.8,47.8,85900,35.2035275454552,35.2255343349189,35.064151212185,35.064151212185,117100.225103214,0.0,1.0
2014-05-27,48.14,48.22,47.99,48.22,165400,35.3135614927737,35.372246264677,35.2035275454552,35.372246264677,225475.869989193,0.0,1.0
2014-05-28,48.06,48.11,47.95,48.05,76800,35.2548767208705,35.29155470331,35.1741851595036,35.2475411243826,104694.962606832,0.0,1.0
2014-05-29,48.28,48.32,48.15,48.3,800600,35.4162598436044,35.445602229556,35.3208970892616,35.4309310365802,1091390.45654986,0.0,1.0
2014-05-30,48.15,48.2158,48.08,48.13,1232500,35.3208970892616,35.3691653141521,35.2695479138463,35.3062258962858,1680163.2996474,0.0,1.0
2014-06-02,48.23,48.34,48.1769,48.34,222500,35.3795818611649,35.4602734225318,35.3406298438141,35.4602734225318,303315.484114844,0.0,1.0
2014-06-03,48.24,48.26,48.08,48.08,326200,35.3869174576528,35.4015886506286,35.2695479138463,35.2695479138463,444680.947947246,0.0,1.0
2014-06-04,48.2,48.2168,48.04,48.13,36200,35.3575750717012,35.3698988738008,35.2402055278947,35.3062258962858,49348.406853741,0.0,1.0
2014-06-05,48.5,48.546,48.2,48.39,93900,35.5776429663383,35.6113867101827,35.3575750717012,35.4969514049714,128005.950374759,0.0,1.0
2014-06-06,48.81,48.8113,48.61,48.71,462800,35.8050464574634,35.8060000850068,35.6583345277053,35.7316904925843,630896.206958876,0.0,1.0
2014-06-09,48.81,48.84,48.58,48.58,427600,35.8050464574634,35.8270532469271,35.6363277382415,35.6363277382415,582911.015764078,0.0,1.0
2014-06-10,48.78,48.78,48.6,48.6,172100,35.7830396679996,35.7830396679996,35.6509989312174,35.6509989312174,234609.414904112,0.0,1.0
2014-06-11,48.58,48.66,48.54,48.64,206100,35.6363277382415,35.6950125101448,35.6069853522899,35.680341317169,280958.747308178,0.0,1.0
2014-06-12,48.56,48.75,48.5,48.65,256200,35.6216565452657,35.7610328785359,35.5776429663383,35.6876769136569,349255.851821228,0.0,1.0
2014-06-13,48.61,48.67,48.52,48.65,61500,35.6583345277053,35.7023481066327,35.5923141593141,35.6876769136569,83837.7630250019,0.0,1.0
2014-06-16,48.58,48.6582,48.494,48.6,80200,35.6363277382415,35.693692102777,35.5732416084456,35.6509989312174,109329.895847239,0.0,1.0
2014-06-17,48.56,48.56,48.35,48.35,117500,35.6216565452657,35.6216565452657,35.4676090190197,35.4676090190197,160177.839925817,0.0,1.0
2014-06-18,48.98,49.01,48.56,48.56,313400,35.9297515977577,35.9517583872215,35.6216565452657,35.6216565452657,427231.787512775,0.0,1.0
2014-06-19,49.16,49.25,49.07,49.23,396400,36.06179233454,36.1278127029312,35.9957719661489,36.1131415099554,540378.687205054,0.0,1.0
2014-06-20,49.07,49.11,48.97,49.03,328400,35.9957719661489,36.0251143521005,35.9224160012698,35.9664295801973,447680.022396921,0.0,1.0
2014-06-23,49.02,49.02,48.8,48.93,968100,35.9590939837094,35.9590939837094,35.7977108609755,35.8930736153182,1319729.07942283,0.0,1.0
2014-06-24,48.73,49.06,48.69,48.98,139300,35.7463616855601,35.988436369661,35.7170192996085,35.9297515977577,189895.941290777,0.0,1.0
2014-06-25,47.84,47.87,47.66,47.76,224400,35.7596281118085,35.7820526277649,35.6250810160701,35.6998294025914,300207.148867273,0.908085,1.0
2014-06-26,47.92,47.9376,47.62,47.82,172700,35.8194268210256,35.8325825370533,35.5951816614616,35.7446784345042,231041.776334126,0.0,1.0
2014-06-27,48.011,48.011,47.8,47.89,99100,35.88744785276,35.88744785276,35.7297287572,35.7970023050692,132578.112534522,0.0,1.0
2014-06-30,48.02,48.09,47.92,48.0,181600,35.8941752075469,35.9464990781118,35.8194268210256,35.8792255302426,242948.387853372,0.0,1.0
2014-07-01,48.43,48.4899,48.2,48.2,287400,36.2006435922844,36.2454178758107,36.0287223032853,36.0287223032853,384489.904565304,0.0,1.0
2014-07-02,48.56,48.56,48.4332,48.54,113900,36.2978164947621,36.2978164947621,36.2030355406531,36.2828668174579,152377.871015964,0.0,1.0
2014-07-03,48.71,48.74,48.54,48.55,166700,36.4099390745441,36.4323635905006,36.2828668174579,36.29034165611,223014.847220029,0.0,1.0
2014-07-07,48.39,48.4441,48.33,48.44,419400,36.1707442376759,36.2111831147839,36.1258952057631,36.2081184309365,561082.345075463,0.0,1.0
2014-07-08,47.99,48.22,47.88,48.22,421800,35.8717506915905,36.0436719805896,35.789527466417,36.0436719805896,564293.116721103,0.0,1.0
2014-07-09,48.22,48.2286,47.95,48.0,406900,36.0436719805896,36.0501003418304,35.841851336982,35.8792255302426,544359.576087759,0.0,1.0
2014-07-10,47.74,47.7699,47.37,47.46,246200,35.6848797252872,35.707229492857,35.4083106951582,35.4755842430274,329371.657981829,0.0,1.0
2014-07-11,47.75,47.77,47.61,47.71,375800,35.6923545639393,35.7073042412436,35.5877068228094,35.6624552093308,502753.32684635,0.0,1.0
2014-07-14,48.08,48.2,48.05,48.2,291400,35.9390242394597,36.0287223032853,35.9165997235033,36.0287223032853,389841.190641369,0.0,1.0
2014-07-15,47.97,48.1599,47.77,48.06,316600,35.8568010142862,35.9987482002903,35.7073042412436,35.9240745621554,423554.292920582,0.0,1.0
2014-07-16,48.26,48.29,48.17,48.23,76900,36.0735713351981,36.0959958511545,36.0062977873289,36.0511468192417,102878.474812359,0.0,1.0
2014-07-17,47.62,48.12,47.56,48.02,260600,35.5951816614616,35.9689235940682,35.5503326295488,35.8941752075469,348636.287855665,0.0,1.0
2014-07-18,48.07,48.11,47.75,47.75,524900,35.9315494008076,35.9614487554161,35.6923545639393,35.6923545639393,702222.51533169,0.0,1.0
2014-07-21,47.91,47.96,47.7,47.85,160700,35.8119519823734,35.8493261756341,35.6549803706786,35.7671029504606,214987.91810593,0.0,1.0
2014-07-22,48.23,48.29,48.19,48.19,73800,36.0511468192417,36.0959958511545,36.0212474646332,36.0212474646332,98731.2281034079,0.0,1.0
2014-07-23,48.32,48.3651,48.26,48.33,105500,36.1184203671109,36.152131889432,36.0735713351981,36.1258952057631,141140.170256227,0.0,1.0
2014-07-24,48.23,48.45,48.23,48.45,1098700,36.0511468192417,36.2155932695887,36.0511468192417,36.2155932695887,1469864.50294328,0.0,1.0
2014-07-25,48.19,48.385,48.11,48.27,112400,36.0212474646332,36.1670068183498,35.9614487554161,36.0810461738503,150371.13873744,0.0,1.0
2014-07-28,48.32,48.35,48.0702,48.28,99500,36.1184203671109,36.1408448830673,35.9316988975806,36.0885210125024,133113.241142129,0.0,1.0
2014-07-29,48.12,48.4,48.12,48.32,37700,35.9689235940682,36.178219076328,35.9689235940682,36.1184203671109,50435.8712669171,0.0,1.0
2014-07-30,48.1,48.26,47.95,48.26,139600,35.953973916764,36.0735713351981,35.841851336982,36.0735713351981,186759.884054685,0.0,1.0
2014-07-31,47.28,47.69,47.27,47.68,782000,35.341037147289,35.6475055320265,35.3335623086369,35.6400306933744,1046176.4278708,0.0,1.0
2014-08-01,47.09,47.36,46.96,47.1,454500,35.1990152128985,35.4008358565061,35.1018423104207,35.2064900515506,608039.880392938,0.0,1.0
2014-08-04,47.35,47.4299,47.04,47.18,166500,35.3933610178539,35.4530849786845,35.1616410196378,35.2662887607677,222747.282916225,0.0,1.0
2014-08-05,46.74,47.07,46.6614,47.07,321700,34.9373958600738,35.1840655355942,34.878643628268,35.1840655355942,430377.182667565,0.0,1.0
2014-08-06,46.65,46.76,46.41,46.42,179200,34.8701223122046,34.952345537378,34.6907261845533,34.6982010232055,239737.616207733,0.0,1.0
2014-08-07,46.27,46.78,46.17,46.78,103700,34.5860784434235,34.9672952146823,34.5113300569021,34.9672952146823,138732.091521997,0.0,1.0
2014-08-08,46.57,46.58,46.19,46.21,174300,34.8103236029875,34.8177984416396,34.5262797342064,34.5412294115107,233182.290764553,0.0,1.0
2014-08-11,46.81,46.9,46.7101,46.81,339800,34.9897197306387,35.0569932785079,34.9150460925039,34.9897197306387,454591.752161761,0.0,1.0
2014-08-12,46.83,46.8567,46.68,46.76,197400,35.004669407943,35.0246272271442,34.892546828161,34.952345537378,264085.967853831,0.0,1.0
2014-08-13,47.05,47.21,47.0157,47.21,92500,35.1691158582899,35.2887132767241,35.1434771617131,35.2887132767241,123748.490509014,0.0,1.0
2014-08-14,47.31,47.31,47.16,47.18,50300,35.3634616632454,35.3634616632454,35.2513390834634,35.2662887607677,67292.4224065232,0.0,1.0
2014-08-15,47.21,47.522,46.92,47.467,725600,35.2887132767241,35.5219282426706,35.0719429558122,35.4808166300839,970723.294198274,0.0,1.0
2014-08-18,47.5,47.54,47.39,47.46,217900,35.5054835976359,35.5353829522445,35.4232603724625,35.4755842430274,291511.308993667,0.0,1.0
2014-08-19,47.66,47.69,47.57,47.61,204600,35.6250810160701,35.6475055320265,35.5578074682009,35.5877068228094,273718.282790748,0.0,1.0
2014-08-20,47.57,47.6245,47.4201,47.47,184900,35.5578074682009,35.598545338855,35.4457596368054,35.4830590816795,247363.198866126,0.0,1.0
2014-08-21,47.7,47.76,47.5801,47.66,183700,35.6549803706786,35.6998294025914,35.5653570552395,35.6250810160701,245757.813043307,0.0,1.0
2014-08-22,47.51,47.6382,47.36,47.62,146600,35.5129584362881,35.6087858678084,35.4008358565061,35.5951816614616,196124.634687799,0.0,1.0
2014-08-25,47.81,47.885,47.63,47.66,406400,35.7372035958521,35.7932648857431,35.6026565001137,35.6250810160701,543690.665328251,0.0,1.0
2014-08-26,47.89,48.0098,47.81,47.81,161900,35.7970023050692,35.8865508721217,35.7372035958521,35.7372035958521,216593.30392875,0.0,1.0
2014-08-27,48.0,48.06,47.94,48.06,426200,35.8792255302426,35.9240745621554,35.8343764983298,35.9240745621554,570179.531404776,0.0,1.0
2014-08-28,47.78,47.8,47.66,47.71,211600,35.7147790798957,35.7297287572,35.6250810160701,35.6624552093308,283083.033423863,0.0,1.0
2014-08-29,47.78,47.81,47.6212,47.76,214700,35.7147790798957,35.7372035958521,35.5960786420998,35.6998294025914,287230.280132814,0.0,1.0
2014-09-02,47.81,47.89,47.68,47.89,226300,35.7372035958521,35.7970023050692,35.6400306933744,35.7970023050692,302749.009753404,0.0,1.0
2014-09-03,48.21,48.34,48.16,48.34,117100,36.0361971419375,36.1333700444152,35.9988229486768,36.1333700444152,156658.899876816,0.0,1.0
2014-09-04,48.0,48.33,47.927,48.23,64100,35.8792255302426,36.1258952057631,35.8246592080821,36.0511468192417,85754.3593689492,0.0,1.0
2014-09-05,48.09,48.09,47.8399,47.94,125300,35.9464990781118,35.9464990781118,35.759553363422,35.8343764983298,167629.036332751,0.0,1.0
2014-09-08,47.57,47.82,47.49,47.79,107700,35.5578074682009,35.7446784345042,35.4980087589838,35.7222539185478,144083.377598063,0.0,1.0
2014-09-09,47.36,47.47,47.215,47.47,511700,35.4008358565061,35.4830590816795,35.2924506960501,35.4830590816795,684563.271280674,0.0,1.0
2014-09-10,47.51,47.52,47.22,47.25,229400,35.5129584362881,35.5204332749402,35.2961881153762,35.3186126313326,306896.256462354,0.0,1.0
2014-09-11,47.2,47.25,47.13,47.2,1810000,35.2812384380719,35.3186126313326,35.228914567507,35.2812384380719,2421456.94941963,0.0,1.0
2014-09-12,47.06,47.17,46.54,47.17,769600,35.1765906969421,35.2588139221155,34.7878990870311,35.2588139221155,1029587.44103499,0.0,1.0
2014-09-15,46.95,47.0134,46.89,46.95,179900,35.0943674717686,35.1417579488231,35.0495184398558,35.0943674717686,240674.091271044,0.0,1.0
2014-09-16,47.24,47.34,46.75,46.75,419600,35.3111377926805,35.3858861792018,34.9448706987259,34.9448706987259,561349.909379267,0.0,1.0
2014-09-17,46.88,47.21,46.83,47.21,85700,35.0420436012037,35.2887132767241,35.004669407943,35.2887132767241,114651.304179702,0.0,1.0
2014-09-18,47.16,47.23,47.07,47.18,216200,35.2513390834634,35.3036629540283,35.1840655355942,35.2662887607677,289237.012411338,0.0,1.0
2014-09-19,46.93,47.29,46.8911,47.22,150200,35.0794177944643,35.3485119859411,35.0503406721075,35.2961881153762,200940.792156258,0.0,1.0
2014-09-22,46.64,46.86,46.52,46.86,540100,34.8626474735524,35.0270939238994,34.7729494097268,35.0270939238994,722557.40242074,0.0,1.0
2014-09-23,46.24,46.5,46.21,46.34,284500,34.5636539274671,34.7579997324226,34.5412294115107,34.6384023139884,380610.222160156,0.0,1.0
2014-09-24,46.54,46.6,46.18,46.36,64296,34.7878990870311,34.8327481189439,34.5188048955543,34.6533519912927,86016.5723866763,0.0,1.0
2014-09-25,45.82,46.28,45.76,46.28,135899,34.2497107040775,34.5935532820756,34.2048616721646,34.5935532820756,181808.606612805,0.0,1.0
2014-09-26,46.03,46.13,45.8387,45.85,158583,34.4066823157723,34.4814307022936,34.2636886523569,34.2721352200339,212155.749950172,0.0,1.0
2014-09-29,45.56,45.64,45.38,45.47,119396,34.055364899122,34.115163608339,33.9208178033836,33.9880913512528,159730.538084478,0.0,1.0
2014-09-30,45.48,45.6098,45.33,45.47,249400,33.9955661899049,34.0925895956096,33.8834436101229,33.9880913512528,333652.686842682,0.0,1.0
2014-10-01,44.88,45.271,44.82,45.23,380019,33.5470758707769,33.8393420620753,33.5022268388641,33.8086952236016,508397.59583508,0.0,1.0
2014-10-02,44.54,44.78,44.12,44.75,341422,33.2929313566043,33.4723274842555,32.9789881332147,33.4499029682991,456761.698665606,0.0,1.0
2014-10-03,44.59,44.66,44.44,44.63,307264,33.330305549865,33.3826294204299,33.218182970083,33.3602049044735,411064.391219045,0.0,1.0
2014-10-06,44.97,45.05,44.76,44.96,252014,33.6143494186461,33.6741481278631,33.4573778069513,33.6068745799939,337149.75229339,0.0,1.0
2014-10-07,44.28,44.755,44.27,44.72,658434,33.0985855516488,33.4536403876252,33.0911107129967,33.4274784523427,880867.174052023,0.0,1.0
2014-10-08,44.91,44.94,44.07,44.39,1242245,33.5695003867333,33.5919249026897,32.941613939954,33.1808087768223,1661902.09289048,0.0,1.0
2014-10-09,43.84,44.61,43.78,44.59,720155,32.769692650955,33.3452552271693,32.7248436190421,33.330305549865,963438.85602723,0.0,1.0
2014-10-10,43.13,43.69,43.1,43.64,2243756,32.2389791066534,32.6575700711729,32.216554590697,32.6201958779123,3001745.06022209,0.0,1.0
2014-10-13,43.16,43.76,43.16,43.71,1986587,32.2614036226098,32.7098939417379,32.2614036226098,32.6725197484772,2657698.83799817,0.0,1.0
2014-10-14,43.27,43.61,43.1452,43.42,794237,32.3436268477833,32.5977713619559,32.2503408614047,32.4557494275653,1062547.349799,0.0,1.0
2014-10-15,42.93,42.99,42.11,42.93,358612,32.0894823336108,32.1343313655236,31.4765455641358,32.0894823336108,479758.850577497,0.0,1.0
2014-10-16,42.64,42.97,41.87,41.98,480604,31.8727120126989,32.1193816882193,31.2971494364846,31.379372661658,642962.373325341,0.0,1.0
2014-10-17,43.32,43.44,43.07,43.11,688417,32.381001041044,32.4706991048696,32.1941300747406,32.2240294293492,920979.076656689,0.0,1.0
2014-10-20,43.55,43.55,43.19,43.25,574233,32.5529223300431,32.5529223300431,32.2838281385662,32.328677170479,768221.264329324,0.0,1.0
2014-10-21,43.96,43.9681,43.59,43.59,120624,32.8593907147806,32.8654453340888,32.5828216846516,32.5828216846516,161373.38290983,0.0,1.0
2014-10-22,43.56,44.02,43.55,43.95,264000,32.5603971686952,32.9042397466934,32.5529223300431,32.8519158761284,353184.881020321,0.0,1.0
2014-10-23,43.99,44.17,43.88,43.88,430537,32.881815230737,33.0163623264754,32.7995920055635,32.7995920055635,575981.663332748,0.0,1.0
2014-10-24,44.23,44.23,43.96,44.09,299572,33.0612113583882,33.0612113583882,32.8593907147806,32.9565636172583,400773.86809477,0.0,1.0
2014-10-27,44.02,44.07,43.69,43.81,223862,32.9042397466934,32.941613939954,32.6575700711729,32.7472681349985,299487.400890041,0.0,1.0
2014-10-28,44.63,44.659,44.37,44.4399,398070,33.3602049044735,33.3818819365647,33.165859099518,33.2181082216965,532546.612074845,0.0,1.0
2014-10-29,44.4,44.89,44.24,44.87,300727,33.1882836154744,33.554550709429,33.0686861970403,33.5396010321247,402319.051949235,0.0,1.0
2014-10-30,44.7,44.84,44.28,44.3571,104717,33.4125287750385,33.5171765161683,33.0985855516488,33.1562165576568,140092.656006837,0.0,1.0
2014-10-31,45.38,45.38,45.12,45.22,200998,33.9208178033836,33.9208178033836,33.7264719984281,33.8012203849494,268899.449679251,0.0,1.0
2014-11-03,45.01,45.15,44.89,45.15,568494,33.6442487732546,33.7488965143845,33.554550709429,33.7488965143845,760543.50663169,0.0,1.0
2014-11-04,44.78,44.83,44.5399,44.83,168076,33.4723274842555,33.5097016775162,33.2928566082178,33.5097016775162,224855.689630195,0.0,1.0
2014-11-05,44.81,44.9,44.65,44.87,208076,33.4947520002119,33.5620255480811,33.3751545817778,33.5396010321247,278368.55039085,0.0,1.0
2014-11-06,44.54,44.83,44.4888,44.77,313523,33.2929313566043,33.5097016775162,33.2546601827054,33.4648526456034,419437.816106568,0.0,1.0
2014-11-07,44.64,44.6499,44.38,44.39,318304,33.3676797431257,33.3750798333913,33.1733339381702,33.1808087768223,425833.940788985,0.0,1.0
2014-11-10,44.83,44.93,44.74,44.93,801064,33.5097016775162,33.5844500640375,33.442428129647,33.5844500640375,1071680.65730933,0.0,1.0
2014-11-11,45.04,45.07,44.794,44.83,467013,33.666673289211,33.6890978051674,33.4827922583685,33.5097016775162,624780.04106039,0.0,1.0
2014-11-12,44.75,44.87,44.66,44.7,247831,33.4499029682991,33.5396010321247,33.3826294204299,33.4125287750385,331553.644879345,0.0,1.0
2014-11-13,44.86,45.01,44.7,44.8,329858,33.5321261934726,33.6442487732546,33.4125287750385,33.4872771615598,441291.130619701,0.0,1.0
2014-11-14,45.0,45.0,44.68,44.71,254134,33.6367739346025,33.6367739346025,33.3975790977342,33.4200036136906,339985.933913705,0.0,1.0
2014-11-17,44.77,44.84,44.64,44.69,288505,33.4648526456034,33.5171765161683,33.3676797431257,33.4050539363863,385968.197343817,0.0,1.0
2014-11-18,45.19,45.29,44.99,44.99,364523,33.778795868993,33.8535442555144,33.6292990959503,33.6292990959503,487666.713576403,0.0,1.0
2014-11-19,45.09,45.2497,44.9,45.17,432817,33.7040474824717,33.8234206557463,33.5620255480811,33.7638461916888,579031.896396106,0.0,1.0
2014-11-20,44.94,45.02,44.74,44.74,377345,33.5919249026897,33.6517236119067,33.442428129647,33.442428129647,504820.26109323,0.0,1.0
2014-11-21,45.5,45.6399,45.36,45.62,476957,34.0105158672092,34.1150888599525,33.9058681260793,34.1002139310348,638083.338245488,0.0,1.0
2014-11-24,45.57,45.66,45.48,45.55,463685,34.0628397377741,34.1301132856433,33.9955661899049,34.0478900604698,620327.771045104,0.0,1.0
2014-11-25,45.62,45.73,45.55,45.59,398917,34.1002139310348,34.1824371562082,34.0478900604698,34.0777894150784,533679.746901451,0.0,1.0
2014-11-26,45.88,45.88,45.7,45.78,172652,34.2945597359903,34.2945597359903,34.1600126402518,34.2198113494689,230977.560901213,0.0,1.0
2014-11-28,45.34,45.53,45.3,45.53,119246,33.890918448775,34.0329403831656,33.8610190941665,34.0329403831656,159529.864856626,0.0,1.0
2014-12-01,45.15,45.26,44.99,45.17,813975,33.7488965143845,33.831119739558,33.6292990959503,33.7638461916888,1088953.27094135,0.0,1.0
2014-12-02,45.18,45.26,45.09,45.26,858317,33.7713210303409,33.831119739558,33.7040474824717,33.831119739558,1148274.95273757,0.0,1.0
2014-12-03,45.24,45.27,45.05,45.16,769378,33.8161700622537,33.8385945782101,33.6741481278631,33.7563713530366,1029290.44465777,0.0,1.0
2014-12-04,45.08,45.25,45.0,45.17,574030,33.6965726438195,33.8236449009058,33.6367739346025,33.7638461916888,767949.686560966,0.0,1.0
2014-12-05,45.12,45.22,44.97,45.12,428172,33.7264719984281,33.8012203849494,33.6143494186461,33.7264719984281,572817.715440275,0.0,1.0
2014-12-08,44.59,44.89,44.5107,44.76,575609,33.330305549865,33.554550709429,33.2710300793536,33.4573778069513,770062.106739491,0.0,1.0
2014-12-09,44.36,44.36,44.05,44.27,716076,33.1583842608659,33.1583842608659,32.9266642626498,33.0911107129967,957981.882051164,0.0,1.0
2014-12-10,43.77,44.24,43.69,44.24,678703,32.71736878039,33.0686861970403,32.6575700711729,33.0686861970403,907983.478420965,0.0,1.0
2014-12-11,43.63,43.96,43.56,43.68,980508,32.6127210392601,32.8593907147806,32.5603971686952,32.6500952325208,1311744.7019677,0.0,1.0
2014-12-12,42.8,43.52,42.8,43.39,1163069,31.992309431133,32.5304978140867,31.992309431133,32.4333249116089,1555978.73630085,0.0,1.0
2014-12-15,42.15,42.98,42.0,42.84,2077598,31.5064449187443,32.1268565268714,31.3943223389623,32.0222087857416,2779455.31226537,0.0,1.0
2014-12-16,42.38,42.8678,42.0,42.03,1178497,31.6783662077434,32.0429888371945,31.3943223389623,31.4167468549187,1576618.64669623,0.0,1.0
2014-12-17,42.51,42.81,42.01,42.12,1055024,32.1189982289964,32.3456672355525,31.741216551403,31.8243285204735,1396340.87963276,0.459487,1.0
2014-12-18,43.35,43.35,42.879,43.05,1477336,32.7536714473535,32.7536714473535,32.3978011070604,32.5270024407974,1955277.46264838,0.0,1.0
2014-12-19,43.3,43.49,43.1201,43.29,2308519,32.7158932795941,32.8594503170796,32.579967431996,32.7083376460422,3055361.25349655,0.0,1.0
2014-12-22,43.58,43.69,43.45,43.62,1697129,32.9274510190465,33.010562988117,32.8292277828722,32.9576735532539,2246176.95968079,0.0,1.0
2014-12-23,43.35,43.56,43.35,43.52,1369976,32.7536714473535,32.9123397519427,32.7536714473535,32.8821172177352,1813184.81182966,0.0,1.0
2014-12-24,43.59,43.65,43.39,43.57,488067,32.9350066525983,32.9803404539095,32.7838939815609,32.9198953854946,645964.361094841,0.0,1.0
2014-12-26,43.73,43.95,43.72,43.87,1430395,33.0407855223245,33.2070094604656,33.0332298887726,33.1465643920507,1893150.30987191,0.0,1.0
2014-12-29,43.54,43.68,43.51,43.61,981587,32.897228484839,33.0030073545652,32.8745615841834,32.9501179197021,1299145.85356929,0.0,1.0
2014-12-30,43.23,43.38,43.22,43.38,1355758,32.663003844731,32.7763383480091,32.6554482111792,32.7763383480091,1794367.06490957,0.0,1.0
2014-12-31,43.02,43.371,42.98,43.29,1047326,32.5043355401418,32.7695382778124,32.4741130059343,32.7083376460422,1386152.45539652,0.0,1.0
2015-01-02,42.76,43.17,42.6965,43.17,2486824,32.3078890677932,32.6176700434198,32.2599107947388,32.6176700434198,3291350.7291321,0.0,1.0
2015-01-05,41.83,42.32,41.72,42.32,1054691,31.6052151474693,31.9754411915109,31.5221031783988,31.9754411915109,1395900.14888833,0.0,1.0
2015-01-06,41.4,41.92,41.2414,41.82,520768,31.2803229047389,31.6732158494362,31.1604905566063,31.5976595139175,689244.649604744,0.0,1.0
2015-01-07,41.87,41.9599,41.56,41.7,519981,31.6354376816768,31.7033628273081,31.4012130415689,31.506991911295,688203.042710235,0.0,1.0
2015-01-08,42.48,42.61,42.2112,42.24,461368,32.0963313283408,32.1945545645151,31.8932358984666,31.914996123096,610627.814110777,0.0,1.0
2015-01-09,42.25,42.49,42.0701,42.46,1064691,31.9225517566478,32.1038869618927,31.7866259090497,32.0812200612371,1409135.30637889,0.0,1.0
2015-01-12,42.08,42.28,41.89,42.22,822495,31.7941059862661,31.9452186573034,31.6505489487805,31.8998848559922,1088585.08602036,0.0,1.0
2015-01-13,42.22,42.6699,41.91,42.47,998346,31.8998848559922,32.2398128094908,31.6656602158843,32.088775694789,1321326.65400773,0.0,1.0
2015-01-14,42.09,42.15,41.74,41.97,579928,31.8016616198179,31.8469954211291,31.5372144455025,31.7109940171955,767543.841318936,0.0,1.0
2015-01-15,42.31,42.59,42.24,42.59,837672,31.9678855579591,32.1794432974114,31.914996123096,32.1794432974114,1108672.0845438,0.0,1.0
2015-01-16,42.77,42.78,42.23,42.23,614686,32.3154447013451,32.3230003348969,31.9074404895441,31.9074404895441,813546.601724645,0.0,1.0
2015-01-20,42.86,42.97,42.69,42.95,1568068,32.3834454033119,32.4665573723824,32.2549996329301,32.4514461052787,2075362.69359179,0.0,1.0
2015-01-21,43.27,43.27,42.87,42.96,846802,32.6932263789385,32.6932263789385,32.3910010368637,32.4590017388306,1120755.78333268,0.0,1.0
2015-01-22,43.55,43.66,43.17,43.28,682490,32.9047841183909,32.9878960874614,32.6176700434198,32.7007820124904,903286.263573684,0.0,1.0
2015-01-23,43.35,43.6,43.34,43.43,666147,32.7536714473535,32.9425622861502,32.7461158138016,32.8141165157684,881656.045686851,0.0,1.0
2015-01-26,43.77,43.8401,43.4501,43.46,1209819,33.071008056532,33.1239730477306,32.8293033392077,32.836783416424,1601214.50000799,0.0,1.0
2015-01-27,43.76,43.865,43.52,43.64,836234,33.0634524229801,33.1427865752747,32.8821172177352,32.9727848203577,1106768.86889665,0.0,1.0
2015-01-28,43.13,43.82,43.09,43.82,594086,32.5874475092123,33.1087862242913,32.5572249750049,33.1087862242913,786282.17729408,0.0,1.0
2015-01-29,43.55,43.59,43.1898,43.36,583487,32.9047841183909,32.9350066525983,32.6326301978525,32.7612270809053,772254.233869827,0.0,1.0
2015-01-30,42.87,43.27,42.84,43.02,856512,32.3910010368637,32.6932263789385,32.3683341362081,32.5043355401418,1133607.12125603,0.0,1.0
2015-02-02,43.48,43.548,43.0899,43.19,1117449,32.8518946835278,32.9032729916805,32.5571494186693,32.6327813105236,1478961.35026762,0.0,1.0
2015-02-03,44.17,44.2,43.67,43.67,510763,33.3732333986068,33.3959002992624,32.9954517210133,32.9954517210133,676002.87453543,0.0,1.0
2015-02-04,43.79,44.1299,43.78,43.97,706199,33.0861193236357,33.3429353080638,33.0785636900838,33.2221207275694,934665.49846807,0.0,1.0
2015-02-05,44.325,44.34,43.98,44.05,240974,33.4903457186607,33.5016791689885,33.2296763611212,33.2825657959843,318932.884113182,0.0,1.0
2015-02-06,43.74,44.05,43.65,43.88,440669,33.0483411558764,33.2825657959843,32.9803404539095,33.1541200256025,583232.361621052,0.0,1.0
2015-02-09,43.62,43.7326,43.46,43.46,361625,32.9576735532539,33.042749987048,32.836783416424,32.836783416424,478616.382752618,0.0,1.0
2015-02-10,43.87,43.9,43.61,43.82,291276,33.1465643920507,33.1692312927063,32.9501179197021,33.1087862242913,385508.373322229,0.0,1.0
2015-02-11,43.6,43.7,43.41,43.61,260234,32.9425622861502,33.0181186216689,32.7990052486647,32.9501179197021,344423.797440013,0.0,1.0
2015-02-12,44.33,44.34,43.9601,44.01,757871,33.4941235354367,33.5016791689885,33.214640650353,33.2523432617768,1003054.20425332,0.0,1.0
2015-02-13,44.67,44.69,44.525,44.57,456515,33.7510150762002,33.766126343304,33.6414583896981,33.6754587406815,604204.792180605,0.0,1.0
2015-02-17,44.74,44.8099,44.4533,44.65,283135,33.8039045110633,33.8567183895909,33.5872844971312,33.7359038090965,374733.63160916,0.0,1.0
2015-02-18,44.92,44.985,44.68,44.72,1009896,33.9399059149969,33.9890175330841,33.7585707097521,33.7887932439596,1336613.26090933,0.0,1.0
2015-02-19,44.9,45.0281,44.77,44.87,675919,33.9247946478932,34.0215823136927,33.8265714117189,33.9021277472376,894589.441586634,0.0,1.0
2015-02-20,45.21,45.32,44.7,44.85,300162,34.1590192880012,34.2421312570717,33.7736819768558,33.8870164801339,397269.134268347,0.0,1.0
2015-02-23,44.99,45.06,44.92,45.05,124204,33.99279534986,34.0456847847231,33.9399059149969,34.0381291511712,164385.950095834,0.0,1.0
2015-02-24,45.33,45.39,44.95,45.01,156492,34.2496868906236,34.2950206919348,33.9625728156526,34.0079066169638,207119.626601376,0.0,1.0
2015-02-25,45.37,45.4299,45.25,45.32,330277,34.2799094248311,34.3251676698068,34.1892418222086,34.2421312570717,437126.811051189,0.0,1.0
2015-02-26,45.27,45.39,45.21,45.28,308259,34.2043530893124,34.2950206919348,34.1590192880012,34.2119087228642,407985.641288459,0.0,1.0
2015-02-27,45.25,45.5099,45.25,45.32,496180,34.1892418222086,34.3856127382217,34.1892418222086,34.2421312570717,656702.044366938,0.0,1.0
2015-03-02,45.35,45.35,45.18,45.2,214163,34.2647981577273,34.2647981577273,34.1363523873455,34.1514636544493,283448.103365223,0.0,1.0
2015-03-03,45.025,45.2,44.9505,45.2,226522,34.0192400672916,34.1514636544493,33.9629505973301,34.1514636544493,299805.434507814,0.0,1.0
2015-03-04,44.81,44.84,44.5101,44.74,311716,33.8567939459264,33.879460846582,33.6302004957058,33.8039045110633,412561.035232948,0.0,1.0
2015-03-05,44.85,45.0,44.78,44.89,118928,33.8870164801339,34.0003509834119,33.8341270452708,33.9172390143413,157403.081003811,0.0,1.0
2015-03-06,44.25,44.57,44.1801,44.56,241073,33.4336784670217,33.6754587406815,33.3808645884941,33.6679031071297,319063.912172338,0.0,1.0
2015-03-09,44.2,44.26,44.13,44.25,479192,33.3959002992624,33.4412341005736,33.3430108643993,33.4336784670217,634218.158821962,0.0,1.0
2015-03-10,43.27,43.55,43.25,43.54,237194,32.6932263789385,32.9047841183909,32.6781151118348,32.897228484839,313929.994581747,0.0,1.0
2015-03-11,43.4,43.4539,43.222,43.37,2187548,32.7914496151128,32.8321744799574,32.6569593378895,32.7687827144572,2895254.22981742,0.0,1.0
2015-03-12,43.86,43.9338,43.72,43.92,150066,33.1390087584988,33.1947693341116,33.0332298887726,33.18434255981,198614.714397938,0.0,1.0
2015-03-13,43.56,43.5804,43.31,43.56,88442,32.9123397519427,32.9277532443885,32.723448913146,32.9123397519427,117054.37987807,0.0,1.0
2015-03-16,44.05,44.1099,43.82,43.88,212000,33.2825657959843,33.32782404096,33.1087862242913,33.1541200256025,280585.338800014,0.0,1.0
2015-03-17,44.07,44.1,43.7768,43.91,417916,33.2976770630881,33.3203439637437,33.0761458873473,33.1767869262581,553118.407782765,0.0,1.0
2015-03-18,45.04,45.11,43.9701,44.01,297831,34.0305735176194,34.0834629524825,33.2221962839049,33.2523432617768,394184.019057296,0.0,1.0
2015-03-19,44.42,44.6099,44.35,44.56,140492,33.5621242374035,33.7056057185535,33.5092348025404,33.6679031071297,185943.374616469,0.0,1.0
2015-03-20,45.33,45.47,45.02,45.1,125229,34.2496868906236,34.3554657603498,34.0154622505156,34.0759073189306,165742.553738617,0.0,1.0
2015-03-23,45.55,45.61,45.38,45.44,261169,34.4159108287647,34.4612446300759,34.2874650583829,34.3327988596942,345661.284665381,0.0,1.0
2015-03-24,45.57,45.69,45.53,45.6,117071,34.4310220958684,34.5216896984909,34.400799561661,34.4536889965241,154945.312257813,0.0,1.0
2015-03-25,45.24,45.69,45.2,45.69,301093,34.1816861886568,34.5216896984909,34.1514636544493,34.5216896984909,398501.327430719,0.0,1.0
2015-03-26,44.88,45.0099,44.61,44.97,1646138,33.9096833807895,34.0078310606283,33.705681274889,33.9776840827563,2178689.56812064,0.0,1.0
2015-03-27,45.01,45.0577,44.83,44.88,750486,34.0079066169638,34.0439469890062,33.8719052130301,33.9096833807895,993280.040446541,0.0,1.0
2015-03-30,45.22,45.33,45.05,45.1,170458,34.166574921553,34.2496868906236,34.0381291511712,34.0759073189306,225603.847552702,0.0,1.0
2015-03-31,44.7,44.88,44.59,44.59,754844,33.7736819768558,33.9096833807895,33.6905700077853,33.6905700077853,999047.922080932,0.0,1.0
2015-04-01,45.07,45.07,44.79,44.96,269481,34.053240418275,34.053240418275,33.8416826788226,33.9701284492044,356662.34757154,0.0,1.0
2015-04-02,45.49,45.54,45.33,45.33,366798,34.3705770274535,34.4083551952128,34.2496868906236,34.2496868906236,485462.929722487,0.0,1.0
2015-04-06,45.98,46.2099,45.59,45.68,133087,34.7408030714951,34.9145070868526,34.4461333629722,34.514134064939,176142.740494705,0.0,1.0
2015-04-07,45.94,46.22,45.92,45.9972,207313,34.7105805372876,34.92213827674,34.6954692701839,34.7537987612043,274382.020484185,0.0,1.0
2015-04-08,46.28,46.5199,46.08,46.41,218812,34.9674720780512,35.1487317269605,34.8163594070138,35.0656953142255,289601.128082587,0.0,1.0
2015-04-09,46.45,46.45,46.24,46.35,524548,35.095917848433,35.095917848433,34.9372495438437,35.0203615129143,694247.539136176,0.0,1.0
2015-04-10,46.54,46.55,46.32,46.36,466762,35.1639185503998,35.1714741839516,34.9976946122586,35.0279171464661,617766.858061188,0.0,1.0
2015-04-13,46.285,46.5361,46.24,46.41,114395,34.9712498948271,35.1609718533145,34.9372495438437,35.0656953142255,151403.584113337,0.0,1.0
2015-04-14,46.58,46.61,46.43,46.51,343321,35.1941410846073,35.2168079852629,35.0808065813292,35.1412516497442,454390.750481883,0.0,1.0
2015-04-15,46.83,46.8924,46.54,46.64,235791,35.383031923404,35.4301790767677,35.1639185503998,35.2394748859185,312073.101985821,0.0,1.0
2015-04-16,47.05,47.1599,46.78,46.87,174142,35.5492558615451,35.6322922742802,35.3452537556446,35.4132544576115,230479.679572226,0.0,1.0
2015-04-17,46.41,46.47,46.21,46.36,210031,35.0656953142255,35.1110291155367,34.9145826431881,35.0279171464661,277979.336290121,0.0,1.0
2015-04-20,46.46,46.59,46.39,46.39,2882929,35.1034734819848,35.2016967181591,35.0505840471217,35.0505840471217,3815601.93491219,0.0,1.0
2015-04-21,46.83,46.93,46.75,46.9,227147,35.383031923404,35.4585882589227,35.322586854989,35.4359213582671,300632.631850975,0.0,1.0
2015-04-22,47.0,47.01,46.69,46.92,162048,35.5114776937858,35.5190333273376,35.2772530536778,35.4510326253708,214473.080103135,0.0,1.0
2015-04-23,47.25,47.31,46.69,46.72,373770,35.7003685325825,35.7457023338937,35.2772530536778,35.2999199543334,494690.48152491,0.0,1.0
2015-04-24,47.47,47.53,47.2451,47.37,175447,35.8665924707236,35.9119262720348,35.6966662721421,35.7910361352049,232206.867624745,0.0,1.0
2015-04-27,47.685,47.8899,47.6501,47.67,148101,36.0290385920888,36.1838535235666,36.0026694309928,36.017705141761,196014.005951042,0.0,1.0
2015-04-28,47.71,47.745,47.51,47.59,263650,36.0479276759685,36.0743723934,35.8968150049311,35.9572600733461,348944.92723879,0.0,1.0
2015-04-29,47.33,47.49,47.17,47.35,311560,35.7608136009975,35.8817037378274,35.6399234641675,35.7759248681012,412354.566776095,0.0,1.0
2015-04-30,46.84,47.05,46.77,47.02,160698,35.3905875569559,35.5492558615451,35.3376981220928,35.5265889608895,212686.333841908,0.0,1.0
2015-05-01,47.23,47.25,46.87,47.01,1031129,35.6852572654788,35.7003685325825,35.4132544576115,35.5190333273376,1364715.47080905,0.0,1.0
2015-05-04,47.25,47.4,47.07,47.23,758444,35.7003685325825,35.8137030358605,35.5643671286488,35.6852572654788,1003812.57877753,0.0,1.0
2015-05-05,46.6,47.2,46.55,47.04,252561,35.209252351711,35.6625903648232,35.1714741839516,35.5417002279932,334268.461097501,0.0,1.0
2015-05-06,46.58,46.89,46.41,46.89,186418,35.1941410846073,35.4283657247152,35.0656953142255,35.4283657247152,246727.158907645,0.0,1.0
2015-05-07,46.45,46.49,46.201,46.4,84752,35.095917848433,35.1261403826404,34.9077825729914,35.0581396806736,112170.606764051,0.0,1.0
2015-05-08,47.34,47.4099,47.13,47.17,1314828,35.7683692345493,35.8211831130769,35.6097009299601,35.6399234641675,1740195.56530068,0.0,1.0
2015-05-11,46.925,47.17,46.89,47.08,324544,35.4548104421467,35.6399234641675,35.4283657247152,35.5719227622007,429539.095261848,0.0,1.0
2015-05-12,46.88,46.9999,46.72,46.84,120627,35.4208100911633,35.5114021374502,35.2999199543334,35.3905875569559,159651.734261459,0.0,1.0
2015-05-13,47.13,47.4,47.0679,47.3,98755,35.6097009299601,35.8137030358605,35.562780445603,35.7381467003418,130703.797798091,0.0,1.0
2015-05-14,47.61,47.64,47.42,47.55,521231,35.9723713404498,35.9950382411054,35.8288143029643,35.9270375391386,689857.437396556,0.0,1.0
2015-05-15,47.76,47.76,47.43,47.46,245067,36.0857058437278,36.0857058437278,35.8363699365161,35.8590368371718,324350.034074071,0.0,1.0
2015-05-18,47.54,47.558,47.44,47.5,827047,35.9194819055867,35.9330820459801,35.843925570068,35.8892593713792,1094609.72971007,0.0,1.0
2015-05-19,47.38,47.49,47.33,47.41,531128,35.7985917687568,35.8817037378274,35.7608136009975,35.8212586694124,702956.27276497,0.0,1.0
2015-05-20,47.41,47.58,47.25,47.29,537890,35.8212586694124,35.9497044397942,35.7003685325825,35.73059106679,711905.886260091,0.0,1.0
2015-05-21,47.59,47.667,47.34,47.37,202634,35.9572600733461,36.0154384516954,35.7683692345493,35.7910361352049,268189.290294348,0.0,1.0
2015-05-22,47.41,47.49,47.36,47.47,103176,35.8212586694124,35.8817037378274,35.7834805016531,35.8665924707236,136555.060924671,0.0,1.0
2015-05-26,46.57,47.06,46.5,46.91,146002,35.1865854510554,35.556811495097,35.1336960161923,35.4434769918189,193235.946393771,0.0,1.0
2015-05-27,46.91,46.96,46.49,46.49,455450,35.4434769918189,35.4812551595783,35.1261403826404,35.1261403826404,602795.24790786,0.0,1.0
2015-05-28,46.74,46.7574,46.41,46.6,146346,35.3150312214372,35.3281780238174,35.0656953142255,35.209252351711,193691.235811447,0.0,1.0
2015-05-29,46.31,46.6699,46.15,46.55,168646,34.9901389787068,35.2620662302386,34.8692488418769,35.1714741839516,223205.637015411,0.0,1.0
2015-06-01,46.12,46.39,46.0,46.34,207261,34.8465819412213,35.0505840471217,34.7559143385988,35.0128058793624,274313.197665234,0.0,1.0
2015-06-02,46.38,46.5699,46.17,46.19,622475,35.0430284135699,35.1865098947199,34.8843601089806,34.8994713760843,823855.465894048,0.0,1.0
2015-06-03,46.54,46.74,46.44,46.44,68533,35.1639185503998,35.3150312214372,35.0883622148811,35.0883622148811,90704.5048301005,0.0,1.0
2015-06-04,46.0,46.48,45.8601,46.14,242649,34.7559143385988,35.1185847490886,34.6502110252082,34.861693208325,321149.772992852,0.0,1.0
2015-06-05,45.56,45.71,45.32,45.47,119192,34.4234664623166,34.5368009655946,34.2421312570717,34.3554657603498,157752.489161562,0.0,1.0
2015-06-08,45.47,45.51,45.3355,45.44,103399,34.3554657603498,34.3856882945572,34.2538424890771,34.3327988596942,136850.20493671,0.0,1.0
2015-06-09,45.23,45.3707,45.0994,45.3,414142,34.1741305551049,34.2804383191797,34.0754539809175,34.227019989968,548123.459345826,0.0,1.0
2015-06-10,46.06,46.2,45.8598,45.91,110698,34.8012481399101,34.9070270096362,34.6499843562016,34.687913636632,146510.546389075,0.0,1.0
2015-06-11,46.15,46.2632,45.97,46.21,854840,34.8692488418769,34.954778613684,34.7332474379432,34.9145826431881,1131394.2029236,0.0,1.0
2015-06-12,45.85,45.99,45.6699,45.8,4391526,34.6425798353208,34.748358705047,34.5065028750516,34.6048016675614,5812253.82339183,0.0,1.0
2015-06-15,45.48,45.5199,45.28,45.28,369419,34.3630213939016,34.3931683717736,34.2119087228642,34.2119087228642,488931.864500765,0.0,1.0
2015-06-16,45.5,45.54,45.25,45.25,185591,34.3781326610054,34.4083551952128,34.1892418222086,34.1892418222086,245632.611383176,0.0,1.0
2015-06-17,45.48,45.595,45.05,45.37,446509,34.3630213939016,34.4499111797481,34.0381291511712,34.2799094248311,590961.693595544,0.0,1.0
2015-06-18,45.88,46.17,45.65,45.65,108657,34.6652467359764,34.8843601089806,34.4914671642834,34.4914671642834,143809.25074525,0.0,1.0
2015-06-19,45.68,45.83,45.68,45.8,95979,34.514134064939,34.6274685682171,34.514134064939,34.6048016675614,127029.71807871,0.0,1.0
2015-06-22,46.47,46.68,46.4153,46.49,147034,35.1110291155367,35.2696974201259,35.069699800008,35.1261403826404,194601.814646798,0.0,1.0
2015-06-23,46.66,46.7,46.45,46.56,128801,35.2545861530222,35.2848086872297,35.095917848433,35.1790298175035,170470.151994248,0.0,1.0
2015-06-24,46.31,46.547,46.28,46.46,154384,34.9901389787068,35.1692074938861,34.9674720780512,35.1034734819848,204329.655402364,0.0,1.0
2015-06-25,45.58,45.785,45.55,45.77,112847,34.9575039307062,35.1147283340804,34.9344954814319,35.1032241094432,147137.686666523,0.686807,1.0
2015-06-26,45.47,45.63,45.37,45.47,132509,34.8731396167005,34.9958513461633,34.7964447857863,34.8731396167005,172774.355742681,0.0,1.0
2015-06-29,44.2,44.74,44.14,44.62,487760,33.8991152640898,34.3132673510267,33.8530983655413,34.2212335539296,635975.064011125,0.0,1.0
2015-06-30,44.18,44.71,44.07,44.71,1289950,33.883776297907,34.2902589017524,33.7994119839013,34.2902589017524,1681925.60648915,0.0,1.0
2015-07-01,44.44,44.67,44.2702,44.64,3337306,34.083182858284,34.2595809693867,33.9529550353916,34.2365725201124,4351409.29345315,0.0,1.0
2015-07-02,44.56,44.615,44.44,44.57,324851,34.175216655381,34.2173988123839,34.083182858284,34.1828861384725,423563.095618907,0.0,1.0
2015-07-06,43.6,43.92,43.46,43.59,398391,33.4389462786044,33.68436973753,33.3315735153245,33.431276795513,519449.609903346,0.0,1.0
2015-07-07,43.46,43.51,42.6264,43.18,373516,33.3315735153245,33.3699209307816,32.6922454048235,33.1168279887647,487015.872579095,0.0,1.0
2015-07-08,42.35,42.86,42.28,42.73,1267977,32.4802608921766,32.8714045298391,32.4265745105366,32.7717012496506,1653275.69653033,0.0,1.0
2015-07-09,42.99,43.3699,42.95,43.33,235989,32.9711078100276,33.2624714726708,32.9404298776619,33.231870235136,307698.703011566,0.0,1.0
2015-07-10,44.23,44.31,43.97,44.13,977091,33.9221237133641,33.9834795780955,33.7227171529871,33.8454288824499,1273998.50596542,0.0,1.0
2015-07-13,44.45,44.71,44.39,44.41,237308,34.0908523413754,34.2902589017524,34.0448354428269,34.0601744090097,309418.506007774,0.0,1.0
2015-07-14,44.7,44.74,44.5,44.57,279887,34.282589418661,34.3132673510267,34.1291997568325,34.1828861384725,364935.937225032,0.0,1.0
2015-07-15,44.5,44.65,44.37,44.54,173726,34.1291997568325,34.2442420032039,34.029496476644,34.1598776891982,226515.917603733,0.0,1.0
2015-07-16,44.84,44.95,44.81,44.86,223811,34.3899621819409,34.4743264959465,34.3669537326666,34.4053011481237,291820.188312682,0.0,1.0
2015-07-17,44.77,44.89,44.72,44.8,188011,34.3362758003009,34.428309597398,34.2979283848438,34.3592842495752,245141.683942504,0.0,1.0
2015-07-20,44.75,44.85,44.66,44.81,172464,34.3209368341181,34.3976316650323,34.2519114862953,34.3669537326666,224870.435131242,0.0,1.0
2015-07-21,44.66,44.8,44.596,44.69,124918,34.2519114862953,34.3592842495752,34.2028267945102,34.2749199355695,162876.687399831,0.0,1.0
2015-07-22,44.255,44.34,44.2,44.26,566194,33.9412974210926,34.0064880273697,33.8991152640898,33.9451321626384,738242.712384605,0.0,1.0
2015-07-23,44.075,44.3868,44.04,44.34,220312,33.803246725447,34.0423812082376,33.776403534627,34.0064880273697,287257.951251474,0.0,1.0
2015-07-24,43.57,43.97,43.5195,43.97,151503,33.4159378293302,33.7227171529871,33.3772069397185,33.7227171529871,197540.040435618,0.0,1.0
2015-07-27,43.15,43.38,43.08,43.38,334716,33.0938195394904,33.2702176505931,33.0401331578504,33.2702176505931,436425.761697448,0.0,1.0
2015-07-28,43.66,43.68,43.24,43.52,286651,33.484963177153,33.5003021433358,33.1628448873132,33.3775904138731,373755.306039554,0.0,1.0
2015-07-29,43.87,43.962,43.59,43.62,447750,33.6460223220729,33.7165815665139,33.431276795513,33.4542852447873,583807.271836519,0.0,1.0
2015-07-30,43.8,43.81,43.5,43.7,255757,33.5923359404329,33.6000054235243,33.3622514476902,33.5156411095187,333473.582184462,0.0,1.0
2015-07-31,44.08,44.217,43.96,44.14,791870,33.8070814669927,33.9121533853452,33.7150476698957,33.8530983655413,1032494.61607858,0.0,1.0
2015-08-03,43.845,43.99,43.6901,43.93,211250,33.6268486143443,33.7380561191699,33.5080483212582,33.6920392206214,275442.291849168,0.0,1.0
2015-08-04,43.89,44.0682,43.8,43.98,189148,33.6613612882557,33.7980314769449,33.5923359404329,33.7303866360785,246624.18281035,0.0,1.0
2015-08-05,44.07,44.29,44.02,44.12,144621,33.7994119839013,33.9681406119126,33.7610645684442,33.8377593993584,188566.815098312,0.0,1.0
2015-08-06,43.895,44.02,43.76,44.02,654919,33.6651960298014,33.7610645684442,33.5616580080672,33.7610645684442,853928.474961255,0.0,1.0
2015-08-07,43.84,43.85,43.69,43.71,182160,33.6230138727986,33.63068335589,33.5079716264272,33.5233105926101,237512.747376305,0.0,1.0
2015-08-10,44.44,44.45,43.9,43.9,800196,34.083182858284,34.0908523413754,33.6690307713471,33.6690307713471,1043350.62801674,0.0,1.0
2015-08-11,43.7,43.79,43.51,43.79,435526,33.5156411095187,33.5846664573415,33.3699209307816,33.5846664573415,567868.779171126,0.0,1.0
2015-08-12,43.37,43.39,42.91,43.1,554082,33.2625481675017,33.2778871336846,32.9097519452962,33.0554721240333,722450.253028973,0.0,1.0
2015-08-13,43.32,43.43,43.2,43.3399,461523,33.2242007520446,33.3085650660502,33.1321669549475,33.2394630233965,601765.457330667,0.0,1.0
2015-08-14,43.37,43.4,43.18,43.24,158512,33.2625481675017,33.285556616776,33.1168279887647,33.1628448873132,206678.857115244,0.0,1.0
2015-08-17,43.19,43.22,42.89,42.97,764292,33.1244974718561,33.1475059211304,32.8944129791134,32.9557688438448,996536.521287498,0.0,1.0
2015-08-18,42.9,42.99,42.8201,42.94,363642,32.9020824622048,32.9711078100276,32.8408032923043,32.9327603945705,474141.471681018,0.0,1.0
2015-08-19,42.46,42.7,42.2,42.54,353420,32.5646252061822,32.7486928003764,32.3652186458052,32.6259810709136,460813.324427611,0.0,1.0
2015-08-20,41.52,42.04,41.49,41.96,947673,31.8436937955884,32.2425069163424,31.8206853463142,32.1811510516111,1235641.29251397,0.0,1.0
2015-08-21,40.44,41.3714,40.33,41.24,646013,31.0153896217147,31.7297252768499,30.9310253077091,31.6289482690286,842316.219097546,0.0,1.0
2015-08-24,38.94,39.8499,37.9508,38.63,1957707,29.8649671580013,30.5628134244899,29.1063018905977,29.6272131821672,2552593.14958181,0.0,1.0
2015-08-25,39.4,41.02,39.4,40.74,916825,30.2177633802068,31.4602196410173,30.2177633802068,31.2454741144574,1195419.54662539,0.0,1.0
2015-08-26,40.33,40.38,39.4509,40.32,2120874,30.9310253077091,30.9693727231662,30.2568010491421,30.9233558246177,2765341.51613402,0.0,1.0
2015-08-27,41.17,41.2737,40.63,40.63,1782254,31.5752618873886,31.6547944270467,31.1611098004518,31.1611098004518,2323825.45049632,0.0,1.0
2015-08-28,41.04,41.1,40.815,40.82,966636,31.4755586072001,31.5215755057487,31.3029952376431,31.3068299791888,1260366.55727296,0.0,1.0
2015-08-31,40.8,40.92,40.57,40.69,279006,31.291491013006,31.3835248101031,31.1150929019033,31.2071266990003,363787.228779497,0.0,1.0
2015-09-01,39.42,39.8503,39.3,39.64,1085104,30.2331023463896,30.5631202038135,30.1410685492925,30.4018309744009,1414833.29067313,0.0,1.0
2015-09-02,39.96,39.98,39.55,39.96,1194599,30.6472544333264,30.6625933995093,30.3328056265781,30.6472544333264,1557600.40899751,0.0,1.0
2015-09-03,40.06,40.4,39.98,40.06,897403,30.7239492642407,30.9847116893491,30.6625933995093,30.7239492642407,1170095.80607015,0.0,1.0
2015-09-04,39.1,39.42,38.98,39.23,927346,29.9876788874641,30.2331023463896,29.895645090367,30.0873821676526,1209137.5506611,0.0,1.0
2015-09-08,40.24,40.24,39.97,40.08,1030118,30.8619999598863,30.8619999598863,30.6549239164179,30.7392882304235,1343138.75879328,0.0,1.0
2015-09-09,40.09,40.895,40.06,40.82,631167,30.7469577135149,31.3643511023745,30.7239492642407,31.3068299791888,822958.982341131,0.0,1.0
2015-09-10,40.38,40.52,40.01,40.11,975532,30.9693727231662,31.0767454864461,30.6856018487836,30.7622966796978,1271965.7744483,0.0,1.0
2015-09-11,40.32,40.32,40.01,40.08,788543,30.9233558246177,30.9233558246177,30.6856018487836,30.7392882304235,1028156.64445736,0.0,1.0
2015-09-14,40.09,40.0999,39.87,40.04,1363309,30.7469577135149,30.7545505017755,30.5782290855036,30.7086102980578,1777576.12051407,0.0,1.0
2015-09-15,40.35,40.39,39.9875,40.02,853804,30.9463642738919,30.9770422062576,30.6683455118279,30.693271331875,1113248.42863899,0.0,1.0
2015-09-16,41.05,41.09,40.71,40.71,677241,31.4832280902916,31.5139060226573,31.2224656651832,31.2224656651832,883033.435144246,0.0,1.0
2015-09-17,41.14,41.5732,40.83,40.84,753322,31.5522534381144,31.8844954456348,31.3144994622802,31.3221689453717,982233.080143898,0.0,1.0
2015-09-18,40.18,40.5902,40.12,40.43,369902,30.8159830613378,31.1305852577479,30.7699661627892,31.0077201386233,482303.690601613,0.0,1.0
2015-09-21,40.16,40.36,39.99,40.33,410629,30.8006440951549,30.9540337569834,30.6702628826007,30.9310253077091,535406.356732459,0.0,1.0
2015-09-22,39.25,39.33,38.97,39.25,392741,30.1027211338354,30.1640769985668,29.8879756072756,30.1027211338354,512082.750973415,0.0,1.0
2015-09-23,38.91,39.2799,38.8401,39.24,1258770,29.841958708727,30.1256528882788,29.788349021918,30.095051650744,1641270.97614664,0.0,1.0
2015-09-24,38.84,38.9299,38.3601,38.56,1335815,29.7882723270871,29.857220980079,29.4202138335297,29.5735268005272,1741727.5507053,0.0,1.0
2015-09-25,39.1,39.46,38.9499,39.31,1060969,29.9876788874641,30.2637802787553,29.8725599462618,30.148738032384,1383364.41628838,0.0,1.0
2015-09-28,38.27,38.76,38.2,38.76,1409850,29.351111790876,29.7269164623557,29.297425409236,29.7269164623557,1838259.48006413,0.0,1.0
2015-09-29,38.24,38.34,38.01,38.21,1421983,29.3281033416017,29.4047981725159,29.151705230499,29.3050948923274,1854079.32066535,0.0,1.0
2015-09-30,39.05,39.07,38.6601,38.9,987146,29.9493314720069,29.9646704381898,29.6502983262724,29.8342892256356,1287108.90712302,0.0,1.0
2015-10-01,39.18,39.31,38.85,39.28,1359098,30.0490347521954,30.148738032384,29.7959418101785,30.1257295831097,1772085.52884081,0.0,1.0
2015-10-02,39.91,39.91,38.91,39.01,1760856,30.6089070178693,30.6089070178693,29.841958708727,29.9186535396413,2295925.26511886,0.0,1.0
2015-10-05,40.74,40.77,40.31,40.35,5998692,31.2454741144574,31.2684825637317,30.9156863415263,30.9463642738919,7821507.56249595,0.0,1.0
2015-10-06,40.81,40.92,40.68,40.71,621214,31.2991604960974,31.3835248101031,31.1994572159089,31.2224656651832,809981.575804918,0.0,1.0
2015-10-07,41.39,41.548,41.1,41.33,979151,31.7439905153999,31.8651683482444,31.5215755057487,31.6979736168514,1276684.47576996,0.0,1.0
2015-10-08,41.73,41.79,41.14,41.21,642940,32.0047529405083,32.0507698390569,31.5522534381144,31.6059398197543,838309.430160966,0.0,1.0
2015-10-09,41.83,42.0,41.7201,41.86,493004,32.0814477714226,32.2118289839767,31.9971601522478,32.1044562206968,642812.552193168,0.0,1.0
2015-10-12,41.73,41.83,41.69,41.77,404592,32.0047529405083,32.0814477714226,31.9740750081426,32.035430872874,527534.900562549,0.0,1.0
2015-10-13,41.21,41.53,41.16,41.21,182386,31.6059398197543,31.8513632786799,31.5675924042972,31.6059398197543,237807.421733502,0.0,1.0
2015-10-14,41.36,41.47,41.215,41.32,360956,31.7209820661257,31.8053463801313,31.6097745613,31.69030413376,470639.279984417,0.0,1.0
2015-10-15,42.08,42.09,41.6919,41.71,648901,32.2731848487081,32.2808543317996,31.97553220993,31.9894139743255,846081.792299252,0.0,1.0
2015-10-16,42.06,42.09,41.8501,41.97,203169,32.2578458825253,32.2808543317996,32.0968634324363,32.1888205347025,264905.727776111,0.0,1.0
2015-10-19,41.84,41.8627,41.69,41.82,250090,32.089117254514,32.1065269811315,31.9740750081426,32.0737782883311,326084.5574843,0.0,1.0
2015-10-20,41.75,41.84,41.66,41.67,853066,32.0200919066912,32.089117254514,31.9510665588684,31.9587360419598,1112286.17343717,0.0,1.0
2015-10-21,41.5,41.893,41.5,41.86,593735,31.8283548294056,32.1297655148985,31.8283548294056,32.1044562206968,774152.564028713,0.0,1.0
2015-10-22,42.08,42.22,41.8,41.8,351108,32.2731848487081,32.3805576119881,32.0584393221483,32.0584393221483,457798.779676107,0.0,1.0
2015-10-23,42.43,42.54,42.3,42.41,874773,32.5416167569079,32.6259810709136,32.4419134767194,32.5262777907251,1140589.25428531,0.0,1.0
2015-10-26,42.21,42.38,42.21,42.34,182873,32.3728881288966,32.5032693414508,32.3728881288966,32.4725914090851,238442.405857197,0.0,1.0
2015-10-27,41.81,41.95,41.75,41.92,614864,32.0661088052397,32.1734815685196,32.0200919066912,32.1504731192454,801702.008688978,0.0,1.0
2015-10-28,42.03,42.3,41.7,42.0,587754,32.234837433251,32.4419134767194,31.9817444912341,32.2118289839767,766354.124513684,0.0,1.0
2015-10-29,41.69,41.75,41.56,41.56,404586,31.9740750081426,32.0200919066912,31.8743717279541,31.8743717279541,527527.077349526,0.0,1.0
2015-10-30,41.61,41.86,41.61,41.7,310524,31.9127191434112,32.1044562206968,31.9127191434112,31.9817444912341,404882.566788975,0.0,1.0
2015-11-02,42.05,42.07,41.78,41.78,624450,32.2501763994339,32.2655153656167,32.0431003559654,32.0431003559654,814200.895361953,0.0,1.0
2015-11-03,42.16,42.26,41.81,41.82,1490525,32.3345407134395,32.4112355443537,32.0661088052397,32.0737782883311,1943449.09850168,0.0,1.0
2015-11-04,41.92,42.3,41.83,42.24,6334165,32.1504731192454,32.4419134767194,32.0814477714226,32.3958965781709,8258920.35290311,0.0,1.0
2015-11-05,41.88,42.05,41.76,42.0,2817704,32.1197951868797,32.2501763994339,32.0277613897826,32.2118289839767,3673916.43792931,0.0,1.0
2015-11-06,41.55,41.58,41.2658,41.47,628431,31.8667022448627,31.889710694137,31.6487355354045,31.8053463801313,819391.597202671,0.0,1.0
2015-11-09,41.03,41.31,40.9,41.31,650453,31.4678891241087,31.6826346506686,31.3681858439202,31.6826346506686,848105.396734517,0.0,1.0
2015-11-10,40.99,41.01,40.7705,40.84,537186,31.437211191743,31.4525501579259,31.2688660378863,31.3221689453717,700420.085156388,0.0,1.0
2015-11-11,41.13,41.31,41.0799,41.31,307569,31.5445839550229,31.6826346506686,31.5061598447349,31.6826346506686,401029.63437518,0.0,1.0
2015-11-12,40.645,40.9772,40.64,40.79,1504808,31.1726140250889,31.427394253386,31.1687792835432,31.2838215299146,1962072.25710278,0.0,1.0
2015-11-13,40.25,40.45,40.18,40.4,744915,30.8696694429777,31.0230591048062,30.8159830613378,30.9847116893491,971271.45482993,0.0,1.0
2015-11-16,40.78,40.79,40.24,40.24,665275,31.2761520468231,31.2838215299146,30.8619999598863,30.8619999598863,867431.340638841,0.0,1.0
2015-11-17,40.84,41.06,40.775,40.92,1124586,31.3221689453717,31.490897573383,31.2723173052774,31.3835248101031,1466312.64010172,0.0,1.0
2015-11-18,41.25,41.28,40.89,40.98,1346363,31.63661775212,31.6596262013943,31.3605163608288,31.4295417086516,1755480.75919963,0.0,1.0
2015-11-19,41.49,41.62,41.44,41.45,1255127,31.8206853463142,31.9203886265027,31.7823379308571,31.7900074139485,1636520.98197288,0.0,1.0
2015-11-20,41.46,41.74,41.44,41.74,1152647,31.7976768970399,32.0124224235998,31.7823379308571,32.0124224235998,1502900.50354115,0.0,1.0
2015-11-23,41.19,41.44,41.14,41.34,1211356,31.5906008535715,31.7823379308571,31.5522534381144,31.7056430999428,1579449.33910173,0.0,1.0
2015-11-24,41.25,41.34,40.925,40.97,978374,31.63661775212,31.7056430999428,31.3873595516488,31.4218722255602,1275671.36968349,0.0,1.0
2015-11-25,41.295,41.37,41.19,41.23,1437900,31.6711304260314,31.7286515492171,31.5906008535715,31.6212787859372,1874833.00094636,0.0,1.0
2015-11-27,41.14,41.3,41.11,41.29,377358,31.5522534381144,31.6749651675771,31.5292449888401,31.6672956844857,492025.336651447,0.0,1.0
2015-11-30,41.07,41.18,41.03,41.15,1571898,31.4985670564744,31.5829313704801,31.4678891241087,31.5599229212058,2049548.81738756,0.0,1.0
2015-12-01,41.54,41.56,41.34,41.36,815359,31.8590327617713,31.8743717279541,31.7056430999428,31.7209820661257,1063121.19119453,0.0,1.0
2015-12-02,41.09,41.42,40.985,41.31,1110539,31.5139060226573,31.7669989646742,31.4333764501973,31.6826346506686,1447997.19454619,0.0,1.0
2015-12-03,40.89,41.32,40.67,41.32,1655853,31.3605163608288,31.69030413376,31.1917877328175,31.69030413376,2159015.12561098,0.0,1.0
2015-12-04,41.15,41.2,40.65,40.75,1108493,31.5599229212058,31.5982703366629,31.1764487666346,31.2531435975489,1445329.47890537,0.0,1.0
2015-12-07,40.72,40.96,40.59,40.85,1357650,31.2301351482746,31.4142027424688,31.1304318680861,31.3298384284631,1770197.5267646,0.0,1.0
2015-12-08,40.13,40.21,39.92,40.01,939902,30.7776356458806,30.838991510612,30.6165765009608,30.6856018487836,1225508.92778043,0.0,1.0
2015-12-09,39.98,40.46,39.79,40.18,1682823,30.6625933995093,31.0307285878976,30.5168732207723,30.8159830613378,2194180.46814907,0.0,1.0
2015-12-10,39.93,40.17,39.845,40.08,2039325,30.6242459840522,30.8083135782463,30.5590553777751,30.7392882304235,2659012.3163328,0.0,1.0
2015-12-11,39.1,39.4,39.0464,39.3,2002584,29.9876788874641,30.2177633802068,29.946570458094,30.1410685492925,2611106.87138685,0.0,1.0
2015-12-14,39.17,39.32,38.79,39.28,3262569,30.041365269104,30.1564075154754,29.74992491163,30.1257295831097,4253962.04817064,0.0,1.0
2015-12-15,39.52,39.67,39.429,39.5,2441003,30.3097971773038,30.4248394236752,30.2400048811719,30.294458211121,3182747.74310388,0.0,1.0
2015-12-16,40.3,40.38,39.76,39.98,2926218,30.9080168584348,30.9693727231662,30.493864771498,30.6625933995093,3815404.46092444,0.0,1.0
2015-12-17,39.75,40.27,39.75,40.27,2414542,30.4861952884066,30.8850084091606,30.4861952884066,30.8850084091606,3148246.06980389,0.0,1.0
2015-12-18,39.37,39.65,39.37,39.6,4101111,30.1947549309325,30.4095004574923,30.1947549309325,30.3711530420352,5347310.83061695,0.0,1.0
2015-12-21,39.34,39.57,39.12,39.5,3100141,30.408053226033,30.5858328966478,30.2380031063144,30.5317260403737,4010764.71530206,0.308113,1.0
2015-12-22,39.64,39.65,39.28,39.41,7067419,30.6399397529219,30.6476693038182,30.3616759206552,30.4621600823071,9143375.97982006,0.0,1.0
2015-12-23,40.25,40.25,39.92,39.98,6443780,31.111442357596,31.111442357596,30.8563671780182,30.902744483396,8336551.61399727,0.0,1.0
2015-12-24,40.14,40.66,40.04,40.04,893698,31.0264172977367,31.4283539443442,30.9491217887738,30.9491217887738,1156209.47709669,0.0,1.0
2015-12-28,39.99,40.0246,39.86,39.92,1960187,30.9104740342923,30.9372182803935,30.8099898726404,30.8563671780182,2535964.93030278,0.0,1.0
2015-12-29,40.37,40.43,40.22,40.32,1573725,31.2041969683516,31.2505742737294,31.0882537049071,31.1655492138701,2035985.04119288,0.0,1.0
2015-12-30,39.97,40.16,39.97,40.13,1694913,30.8950149324997,31.0418763995293,30.8950149324997,31.0186877468405,2192770.34686705,0.0,1.0
2015-12-31,39.61,39.96,39.6,39.83,4126941,30.616751100233,30.8872853816034,30.6090215493367,30.7868012199515,5339173.07146139,0.0,1.0
2016-01-04,38.85,38.86,38.44,38.86,2271247,30.0293052321144,30.0370347830107,29.7123936453662,30.0370347830107,2938394.52055105,0.0,1.0
2016-01-05,38.81,38.85,38.57,38.79,1045461,29.9983870285292,30.0293052321144,29.8128778070181,29.9829279267366,1352550.76786005,0.0,1.0
2016-01-06,38.0899,38.23,37.91,38.05,894470,29.4417820684869,29.550073076544,29.3027274478625,29.4109411604106,1157208.24146264,0.0,1.0
2016-01-07,37.23,37.71,37.2,37.32,1906293,28.7771179869143,29.1481364299365,28.7539293342254,28.846683944981,2466240.31017534,0.0,1.0
2016-01-08,36.84,37.5346,36.77,37.44,1841544,28.4756655019587,29.0125601072155,28.4215586456846,28.9394385557365,2382472.18332205,0.0,1.0
2016-01-11,36.87,37.21,36.55,37.21,2910152,28.4988541546476,28.7616588851217,28.2515085259661,28.7616588851217,3764969.06358959,0.0,1.0
2016-01-12,37.06,37.25,36.73,37.21,2193711,28.6457156216772,28.7925770887069,28.3906404420994,28.7616588851217,2838083.38858458,0.0,1.0
2016-01-13,36.5,37.41,36.41,37.41,1368147,28.2128607714846,28.9162499030476,28.1432948134179,28.9162499030476,1770021.33546389,0.0,1.0
2016-01-14,36.96,37.12,36.341,36.58,2739412,28.5684201127143,28.692092927055,28.0899609122335,28.274697178655,3544076.54047833,0.0,1.0
2016-01-15,35.65,35.95,35.39,35.8,1944681,27.5558489452993,27.7877354721882,27.3548806219956,27.6717922087438,2515904.25639296,0.0,1.0
2016-01-19,35.97,36.285,35.71,36.26,2969577,27.8031945739808,28.0466754272142,27.6022262506771,28.0273515499735,3841849.33877929,0.0,1.0
2016-01-20,35.19,35.42,34.465,35.18,2929853,27.2002896040697,27.3780692746845,26.6398971640881,27.1925600531734,3790456.96096464,0.0,1.0
2016-01-21,35.46,35.71,34.86,35.21,5989026,27.4089874782697,27.6022262506771,26.9452144244919,27.2157487058623,7748219.89058775,0.0,1.0
2016-01-22,36.54,36.57,36.28,36.32,1820919,28.2437789750698,28.2669676277587,28.0428106517661,28.0737288553512,2355788.87367481,0.0,1.0
2016-01-25,35.99,36.37,35.97,36.19,1866945,27.8186536757734,28.1123766098327,27.8031945739808,27.9732446936994,2415334.37718143,0.0,1.0
2016-01-26,36.64,36.66,36.16,36.21,912515,28.3210744840327,28.3365335858253,27.9500560410105,27.988703795492,1180553.71164856,0.0,1.0
2016-01-27,36.435,36.97,36.28,36.55,1037491,28.1626186906587,28.5761496636106,28.0428106517661,28.2515085259661,1342239.69014424,0.0,1.0
2016-01-28,36.63,36.91,36.34,36.82,2202761,28.3133449331364,28.5297723582328,28.0891879571438,28.4602064001661,2849791.70142374,0.0,1.0
2016-01-29,37.41,37.43,36.88,36.88,1628350,28.9162499030476,28.9317090048402,28.5065837055439,28.5065837055439,2106655.38250103,0.0,1.0
2016-02-01,37.28,37.41,36.91,37.01,1540595,28.8157657413958,28.9162499030476,28.5297723582328,28.6070678671957,1993123.560048,0.0,1.0
2016-02-02,36.37,36.72,36.27,36.72,2965689,28.1123766098327,28.3829108912031,28.0350811008698,28.3829108912031,3836819.29233524,0.0,1.0
2016-02-03,36.81,36.83,35.96,36.62,2039251,28.4524768492698,28.4679359510624,27.7954650230845,28.3056153822401,2638252.89122154,0.0,1.0
2016-02-04,36.94,37.16,36.7135,36.81,1230799,28.5529610109217,28.7230111306402,28.3778866831205,28.4524768492698,1592329.25238854,0.0,1.0
2016-02-05,36.47,36.85,36.33,36.81,1885856,28.1896721187957,28.483395052855,28.0814584062475,28.4524768492698,2439800.22293847,0.0,1.0
2016-02-08,35.79,35.9,35.46,35.9,2084173,27.6640626578475,27.7490877177068,27.4089874782697,27.7490877177068,2696370.1099354,0.0,1.0
2016-02-09,35.33,35.555,35.0554,35.18,4285092,27.3085033166178,27.4824182117845,27.0962498490055,27.1925600531734,5543778.7492321,0.0,1.0
2016-02-10,35.36,35.83,35.32,35.58,2032893,27.3316919693067,27.6949808614327,27.3007737657215,27.5017420890252,2630027.31630095,0.0,1.0
2016-02-11,34.87,35.01,34.54,34.82,1648770,26.9529439753881,27.0611576879363,26.6978687958103,26.9142962209067,2133073.47622208,0.0,1.0
2016-02-12,35.42,35.44,34.87,34.95,1403666,27.3780692746845,27.3935283764771,26.9529439753881,27.0147803825585,1815973.55245106,0.0,1.0
2016-02-16,36.16,36.18,35.8,36.02,1961682,27.9500560410105,27.9655151428031,27.6717922087438,27.8418423284623,2537899.06595963,0.0,1.0
2016-02-17,36.83,36.89,36.46,36.47,967176,28.4679359510624,28.5143132564402,28.1819425678994,28.1896721187957,1251270.62746081,0.0,1.0
2016-02-18,36.71,37.03,36.67,37.03,831488,28.3751813403068,28.6225269689883,28.3442631367216,28.6225269689883,1075726.14651949,0.0,1.0
2016-02-19,36.59,36.64,36.3,36.46,492169,28.2824267295513,28.3210744840327,28.0582697535586,28.1819425678994,636736.864279882,0.0,1.0
2016-02-22,37.08,37.11,36.93,36.93,751018,28.6611747234698,28.6843633761587,28.5452314600254,28.5452314600254,971619.192467931,0.0,1.0
2016-02-23,36.44,36.87,36.44,36.79,452348,28.1664834661068,28.4988541546476,28.1664834661068,28.4370177474772,585218.994051385,0.0,1.0
2016-02-24,36.4,36.445,35.71,35.89,788822,28.1355652625216,28.170348241555,27.6022262506771,27.7413581668105,1020527.59672996,0.0,1.0
2016-02-25,36.78,36.78,36.345,36.48,1028555,28.4292881965809,28.4292881965809,28.093052732592,28.197401669692,1330678.86323477,0.0,1.0
2016-02-26,36.64,37.0,36.575,36.98,1415666,28.3210744840327,28.5993383162994,28.2708324032068,28.5838792145068,1831498.38715491,0.0,1.0
2016-02-29,36.49,36.85,36.49,36.65,1084522,28.2051312205883,28.483395052855,28.2051312205883,28.328804034929,1403085.3985573,0.0,1.0
2016-03-01,37.55,37.57,37.03,37.17,569730,29.0244636155958,29.0399227173884,28.6225269689883,28.7307406815365,737080.339651984,0.0,1.0
2016-03-02,37.85,37.85,37.44,37.49,1435453,29.2563501424847,29.2563501424847,28.9394385557365,28.978086310218,1857097.54584533,0.0,1.0
2016-03-03,38.24,38.26,37.89,37.89,859718,29.5578026274403,29.5732617292329,29.2872683460699,29.2872683460699,1112248.32016029,0.0,1.0
2016-03-04,38.63,38.815,38.4592,38.46,817524,29.8592551123959,30.0022518039774,29.7272343830871,29.7278527471588,1057660.41386911,0.0,1.0
2016-03-07,38.63,38.765,38.23,38.27,1086309,29.8592551123959,29.9636040494959,29.550073076544,29.5809912801292,1405397.30519194,0.0,1.0
2016-03-08,38.19,38.4,38.13,38.37,848823,29.5191548729588,29.681475441781,29.472777567581,29.6582867890921,1098153.06398543,0.0,1.0
2016-03-09,38.39,38.51,38.29,38.36,626602,29.6737458908847,29.7665005016403,29.5964503819218,29.6505572381959,810657.706258427,0.0,1.0
2016-03-10,38.34,38.87,38.005,38.68,1205303,29.6350981364033,30.044764333907,29.3761581813773,29.8979028668774,1559344.15358776,0.0,1.0
2016-03-11,39.3,39.31,38.98,38.99,1025380,30.3771350224478,30.3848645733441,30.1297893937663,30.1375189446626,1326571.25071938,0.0,1.0
2016-03-14,39.19,39.277,39.08,39.18,577090,30.2921099625885,30.3593570553863,30.2070849027292,30.2843804116922,746602.238270345,0.0,1.0
2016-03-15,38.72,38.74,38.58,38.73,658232,29.9288210704626,29.9442801722551,29.8206073579144,29.9365506213588,851578.583065319,0.0,1.0
2016-03-16,39.21,39.24,38.45,38.45,481931,30.3075690643811,30.33075771707,29.7201231962625,29.7201231962625,623491.592805049,0.0,1.0
2016-03-17,39.67,39.725,39.18,39.29,561455,30.6631284056108,30.7056409355404,30.2843804116922,30.3694054715515,726374.672387455,0.0,1.0
2016-03-18,39.59,39.75,39.545,39.6,1617135,30.6012919984404,30.7249648127812,30.5665090194071,30.6090215493367,2092146.13073405,0.0,1.0
2016-03-21,39.57,39.64,39.435,39.53,651873,30.5858328966478,30.6399397529219,30.4814839595478,30.5549146930626,843351.714408506,0.0,1.0
2016-03-22,39.48,39.57,39.23,39.24,571032,30.5162669385811,30.5858328966478,30.3230281661737,30.33075771707,738764.784217353,0.0,1.0
2016-03-23,38.99,39.35,38.97,39.35,540263,30.1375189446626,30.4157827769293,30.12205984287,30.4157827769293,698957.814300458,0.0,1.0
2016-03-24,38.79,38.79,38.47,38.59,770258,29.9829279267366,29.9829279267366,29.7355822980551,29.8283369088107,996510.677443102,0.0,1.0
2016-03-28,39.0,39.021,38.84,38.98,675659,30.1452484955589,30.1614805524411,30.0215756812181,30.1297893937663,874124.524263984,0.0,1.0
2016-03-29,39.44,39.445,38.73,38.8,602248,30.4853487349959,30.4892135104441,29.9365506213588,29.9906574776329,779150.054226965,0.0,1.0
2016-03-30,39.8,40.03,39.75,39.79,1287960,30.7636125672626,30.9413922378775,30.7249648127812,30.7558830163663,1666280.5087641,0.0,1.0
2016-03-31,39.48,39.78,39.465,39.67,999513,30.5162669385811,30.7481534654701,30.5046726122367,30.6631284056108,1293106.17577901,0.0,1.0
2016-04-01,39.15,39.18,38.64,38.71,461129,30.2611917590033,30.2843804116922,29.8669846632922,29.9210915195663,596579.291845927,0.0,1.0
2016-04-04,38.97,39.24,38.93,39.19,331593,30.12205984287,30.33075771707,30.0911416392848,30.2921099625885,428993.876162779,0.0,1.0
2016-04-05,38.22,38.37,38.19,38.33,384893,29.5423435256477,29.6582867890921,29.5191548729588,29.627368585507,497950.016972375,0.0,1.0
2016-04-06,38.78,38.81,38.25,38.29,487790,29.9751983758403,29.9983870285292,29.5655321783366,29.5964503819218,631071.593349204,0.0,1.0
2016-04-07,38.22,38.55,38.12,38.46,602036,29.5423435256477,29.7974187052255,29.4650480166847,29.7278527471588,778875.782147196,0.0,1.0
2016-04-08,38.97,39.1,38.85,38.96,898898,30.12205984287,30.2225440045218,30.0293052321144,30.1143302919737,1162936.90546836,0.0,1.0
2016-04-11,39.06,39.44,39.06,39.26,356252,30.1916258009367,30.4853487349959,30.1916258009367,30.3462168188626,460896.117742963,0.0,1.0
2016-04-12,39.7,39.78,39.17,39.4,706088,30.6863170582997,30.7481534654701,30.2766508607959,30.4544305314108,913491.623864269,0.0,1.0
2016-04-13,40.33,40.38,40.16,40.27,361254,31.1732787647664,31.2119265192479,31.0418763995293,31.1269014593886,467367.386342018,0.0,1.0
2016-04-14,40.36,40.46,40.31,40.45,422239,31.1964674174553,31.2737629264183,31.1578196629738,31.266033375522,546265.890043203,0.0,1.0
2016-04-15,40.25,40.3799,40.2401,40.31,272155,31.111442357596,31.2118492237389,31.1037901022087,31.1578196629738,352096.782402166,0.0,1.0
2016-04-18,40.56,40.59,40.09,40.18,418891,31.3510584353812,31.3742470880701,30.9877695432553,31.0573355013219,541934.46116083,0.0,1.0
2016-04-19,41.235,41.29,41.05,41.13,248434,31.8728031208813,31.9153156508109,31.7298064292998,31.7916428364702,321408.065401332,0.0,1.0
2016-04-20,41.2,41.4,41.07,41.14,418543,31.8457496927442,32.0003407106702,31.7452655310924,31.7993723873665,541484.240954419,0.0,1.0
2016-04-21,40.96,41.22,40.87,41.16,830081,31.6602404712331,31.8612087945368,31.5906745131664,31.8148314891591,1073905.85965046,0.0,1.0
2016-04-22,40.93,41.0699,40.79,40.95,960106,31.6370518185442,31.7451882355834,31.5288381059961,31.6525109203368,1242123.91234779,0.0,1.0
2016-04-25,40.72,40.761,40.6,40.73,505078,31.474731249722,31.5064224083968,31.3819766389664,31.4824608006183,653437.705212547,0.0,1.0
2016-04-26,40.9,40.9432,40.77,40.9,346966,31.6138631658553,31.6472548257273,31.5133790042035,31.6138631658553,448882.483154636,0.0,1.0
2016-04-27,40.99,41.035,40.72,40.76,341917,31.683429123922,31.7182121029553,31.474731249722,31.5056494533072,442350.408952991,0.0,1.0
2016-04-28,40.6,40.88,40.47,40.51,4010511,31.3819766389664,31.5984040640627,31.2814924773146,31.3124106808997,5188543.3627473,0.0,1.0
2016-04-29,40.48,40.67,40.31,40.6,1219866,31.2892220282108,31.4360834952405,31.1578196629738,31.3819766389664,1578184.83423711,0.0,1.0
2016-05-02,40.74,40.78,40.57,40.72,1243972,31.4901903515146,31.5211085550998,31.3587879862775,31.474731249722,1609371.63968469,0.0,1.0
2016-05-03,39.92,40.24,39.89,40.19,708167,30.8563671780182,31.1037128066997,30.8331785253293,31.0650650522182,916181.301476712,0.0,1.0
2016-05-04,39.46,39.67,39.36,39.62,509227,30.5008078367885,30.6631284056108,30.4235123278256,30.6244806511293,658805.416811405,0.0,1.0
2016-05-05,39.41,39.6067,39.27,39.54,628911,30.4621600823071,30.6142003484372,30.3539463697589,30.5626442439589,813644.94320269,0.0,1.0
2016-05-06,39.47,39.5199,39.18,39.21,616588,30.5085373876848,30.5471078466574,30.2843804116922,30.3075690643811,797702.231698064,0.0,1.0
2016-05-09,39.29,39.56,39.2442,39.5,325550,30.3694054715515,30.5781033457515,30.3340041284464,30.5317260403737,421175.828153166,0.0,1.0
2016-05-10,39.9,39.91,39.57,39.57,344054,30.8409080762256,30.8486376271219,30.5858328966478,30.5858328966478,445115.123266502,0.0,1.0
2016-05-11,39.63,39.87,39.63,39.68,435020,30.6322102020256,30.8177194235367,30.6322102020256,30.6708579565071,562801.132739027,0.0,1.0
2016-05-12,39.62,39.98,39.44,39.97,386126,30.6244806511293,30.902744483396,30.4853487349959,30.8950149324997,499545.193738195,0.0,1.0
2016-05-13,39.1,39.44,39.04,39.27,374912,30.2225440045218,30.4853487349959,30.1761666991441,30.3539463697589,485037.235707449,0.0,1.0
2016-05-16,39.6,39.63,39.26,39.26,421437,30.6090215493367,30.6322102020256,30.3462168188626,30.3462168188626,545228.313590496,0.0,1.0
2016-05-17,39.33,39.65,39.2833,39.54,377606,30.4003236751367,30.6476693038182,30.364226672451,30.5626442439589,488522.561098462,0.0,1.0
2016-05-18,39.23,39.67,39.11,39.27,784509,30.3230281661737,30.6631284056108,30.2302735554181,30.3539463697589,1014947.71239015,0.0,1.0
2016-05-19,38.97,39.05,38.8,39.0,767945,30.12205984287,30.1838962500404,29.9906574776329,30.1452484955589,993518.265553934,0.0,1.0
2016-05-20,39.27,39.36,39.2,39.25,967614,30.3539463697589,30.4235123278256,30.2998395134848,30.3384872679663,1251837.2839275,0.0,1.0
2016-05-23,39.17,39.25,39.095,39.15,460932,30.2766508607959,30.3384872679663,30.2186792290737,30.2611917590033,596324.425809539,0.0,1.0
2016-05-24,39.67,39.72,39.35,39.42,502268,30.6631284056108,30.7017761600923,30.4157827769293,30.4698896332034,649802.306419396,0.0,1.0
2016-05-25,40.08,40.15,39.89,39.89,1125110,30.980039992359,31.034146848633,30.8331785253293,30.8331785253293,1455595.56447061,0.0,1.0
2016-05-26,40.18,40.27,40.09,40.14,1966815,31.0573355013219,31.1269014593886,30.9877695432553,31.0264172977367,2544539.81400421,0.0,1.0
2016-05-27,40.12,40.22,40.05,40.12,662363,31.0109581959442,31.0882537049071,30.9568513396701,31.0109581959442,856923.007412119,0.0,1.0
2016-05-31,39.99,40.35,39.9,40.27,464894,30.9104740342923,31.188737866559,30.8409080762256,31.1269014593886,601450.208734259,0.0,1.0
2016-06-01,40.0,40.03,39.75,39.78,728578,30.9182035851886,30.9413922378775,30.7249648127812,30.7481534654701,942587.751571733,0.0,1.0
2016-06-02,40.06,40.08,39.76,39.829,413227,30.9645808905664,30.980039992359,30.7326943636775,30.7860282648619,534606.739180612,0.0,1.0
2016-06-03,40.4,40.44,40.09,40.25,320666,31.2273856210405,31.2583038246257,30.9877695432553,31.111442357596,414857.2204287,0.0,1.0
2016-06-06,40.69,40.78,40.54,40.54,341288,31.4515425970331,31.5211085550998,31.3355993335886,31.3355993335886,441536.648867264,0.0,1.0
2016-06-07,41.03,41.12,40.9899,40.99,1225007,31.7143473275072,31.7839132855739,31.683351828413,31.683429123922,1584835.93217148,0.0,1.0
2016-06-08,41.17,41.27,41.12,41.17,403794,31.8225610400554,31.8998565490183,31.7839132855739,31.8225610400554,522402.925367161,0.0,1.0
2016-06-09,40.68,40.76,40.55,40.7,511039,31.4438130461368,31.5056494533072,31.3433288844849,31.4592721479294,661149.666851685,0.0,1.0
2016-06-10,39.57,39.95,39.49,39.9,415098,30.5858328966478,30.8795558307071,30.5239964894774,30.8409080762256,537027.319658188,0.0,1.0
2016-06-13,39.01,39.4,38.97,39.11,549282,30.1529780464552,30.4544305314108,30.12205984287,30.2302735554181,710626.021316625,0.0,1.0
2016-06-14,38.52,38.82,38.33,38.7,1653901,29.7742300525366,30.0061165794255,29.627368585507,29.91336196867,2139711.6367942,0.0,1.0
2016-06-15,38.79,39.0,38.72,38.78,677713,29.9829279267366,30.1452484955589,29.9288210704626,29.9751983758403,876781.858470794,0.0,1.0
2016-06-16,38.79,38.81,37.94,38.22,419981,29.9829279267366,29.9983870285292,29.3259161005514,29.5423435256477,543344.63364643,0.0,1.0
2016-06-17,39.09,39.17,38.74,38.87,1346554,30.2148144536256,30.2766508607959,29.9442801722551,30.044764333907,1742085.68915054,0.0,1.0
2016-06-20,39.97,40.205,39.95,40.15,593881,30.8950149324997,31.0766593785627,30.8795558307071,31.034146848633,768325.363229705,0.0,1.0
2016-06-21,40.26,40.5,40.07,40.23,440067,31.1191719084923,31.3046811300034,30.9723104414627,31.0959832558034,569330.619468222,0.0,1.0
2016-06-22,39.55,39.86,39.53,39.72,614230,31.132320647522,31.3763413656189,31.1165773753867,31.2661384606719,780307.924200106,0.727011,1.0
2016-06-23,40.57,40.6,40.05,40.21,429968,31.9352275264214,31.9588424346244,31.5259024509041,31.6518486279863,546224.439627618,0.0,1.0
2016-06-24,37.45,38.36,37.45,37.61,1172157,29.4792770733173,30.1955959554727,29.4792770733173,29.6052232503996,1489089.42172578,0.0,1.0
2016-06-27,36.79,37.09,36.36,37.09,1107814,28.959749092853,29.1958981748822,28.6212687419444,29.1958981748822,1407349.10821649,0.0,1.0
2016-06-28,37.78,37.78,37.36,37.61,1027412,29.7390410635495,29.7390410635495,29.4084323487085,29.6052232503996,1305207.69910014,0.0,1.0
2016-06-29,38.49,38.56,38.24,38.24,704373,30.297927224352,30.3530286768255,30.101136322661,30.101136322661,894824.143224202,0.0,1.0
2016-06-30,38.96,38.99,38.47,38.59,786244,30.6678941195312,30.6915090277341,30.2821839522167,30.3766435850284,998831.746340601,0.0,1.0
2016-07-01,39.09,39.19,39.03,39.05,899824,30.7702253884105,30.8489417490869,30.7229955720046,30.7387388441399,1143121.95364185,0.0,1.0
2016-07-05,38.38,38.68,38.29,38.63,349688,30.211339227608,30.4474883096372,30.1404945029992,30.408130129299,444238.017351296,0.0,1.0
2016-07-06,38.33,38.33,37.75,37.98,778946,30.1719810472697,30.1719810472697,29.7154261553465,29.8964737849023,989560.48438529,0.0,1.0
2016-07-07,38.2,38.54,38.0626,38.45,549518,30.0696497783904,30.3372854046902,29.961493498821,30.2664406800814,698098.839018925,0.0,1.0
2016-07-08,38.77,38.81,38.53,38.61,475527,30.518333034246,30.5498195785165,30.3294137686226,30.3923868571637,604101.861307822,0.0,1.0
2016-07-11,39.29,39.4099,39.16,39.16,386813,30.9276581097633,31.0220390262143,30.825326840884,30.825326840884,491401.020926389,0.0,1.0
2016-07-12,39.81,39.96,39.73,39.78,365223,31.3369831852807,31.4550577262953,31.2740100967395,31.3133682770778,463973.431776591,0.0,1.0
2016-07-13,39.79,39.95,39.69,39.88,547493,31.3212399131454,31.4471860902277,31.242523552469,31.3920846377542,695526.311551192,0.0,1.0
2016-07-14,40.17,40.26,40.09,40.16,521375,31.6203620837158,31.6912068083245,31.5573889951746,31.6124904476481,662346.423945151,0.0,1.0
2016-07-15,39.98,40.12,39.92,40.05,5011370,31.4708009984306,31.5810039033776,31.4235711820247,31.5259024509041,6366363.93875044,0.0,1.0
2016-07-18,40.14,40.18,39.89,40.0,256848,31.5967471755128,31.6282337197834,31.3999562738218,31.4865442705659,326295.572855362,0.0,1.0
2016-07-19,39.77,39.87,39.7,39.81,492376,31.3054966410101,31.3842130016865,31.2503951885366,31.3369831852807,625506.56022329,0.0,1.0
2016-07-20,40.08,40.145,39.914,40.01,337734,31.549517359107,31.6006829935467,31.4188482003842,31.4944159066335,429051.8477961,0.0,1.0
2016-07-21,39.96,40.13,39.885,39.96,334907,31.4550577262953,31.5888755394452,31.396020455788,31.4550577262953,425460.472412753,0.0,1.0
2016-07-22,40.05,40.07,39.926,40.06,294463,31.5259024509041,31.5416457230394,31.4282941636653,31.5337740869717,374081.064558448,0.0,1.0
2016-07-25,39.9,40.05,39.83,40.0,291215,31.4078279098895,31.5259024509041,31.352726457416,31.4865442705659,369954.857538599,0.0,1.0
2016-07-26,40.09,40.18,39.935,40.02,286939,31.5573889951746,31.6282337197834,31.4353786361262,31.5022875427012,364522.695833897,0.0,1.0
2016-07-27,40.2,40.32,39.91,40.25,354070,31.6439769919187,31.7384366247304,31.4156995459571,31.6833351722569,449804.839753076,0.0,1.0
2016-07-28,40.2,40.25,40.01,40.18,321137,31.6439769919187,31.6833351722569,31.4944159066335,31.6282337197834,407967.285632173,0.0,1.0
2016-07-29,40.58,40.63,40.32,40.45,419945,31.9430991624891,31.9824573428273,31.7384366247304,31.8407678936097,533491.381450293,0.0,1.0
2016-08-01,40.34,40.57,40.3137,40.56,436043,31.7541798968657,31.9352275264214,31.7334774940078,31.9273558903538,553942.022030814,0.0,1.0
2016-08-02,40.16,40.29,39.995,40.27,1529293,31.6124904476481,31.7148217165275,31.482608452532,31.6990784443922,1942789.25862259,0.0,1.0
2016-08-03,40.11,40.12,39.81,39.89,695867,31.5731322673099,31.5810039033776,31.3369831852807,31.3999562738218,884018.257475792,0.0,1.0
2016-08-04,40.34,40.39,40.16,40.19,622774,31.7541798968657,31.7935380772039,31.6124904476481,31.6361053558511,791162.084538034,0.0,1.0
2016-08-05,40.56,40.58,40.36,40.36,536904,31.9273558903538,31.9430991624891,31.769923169001,31.769923169001,682074.216066838,0.0,1.0
2016-08-08,40.7,40.741,40.64,40.69,1740881,32.0375587953008,32.0698325031781,31.9903289788949,32.0296871592331,2211587.25459421,0.0,1.0
2016-08-09,41.05,41.13,40.86,40.86,760785,32.3130660576682,32.3760391462094,32.163504972383,32.163504972383,966489.041747518,0.0,1.0
2016-08-10,41.14,41.32,41.12,41.21,310408,32.383910782277,32.5256002314945,32.3681675101417,32.4390122347505,394337.336396963,0.0,1.0
2016-08-11,41.49,41.52,41.29,41.29,173717,32.6594180446444,32.6830329528474,32.5019853232916,32.5019853232916,220687.285981261,0.0,1.0
2016-08-12,41.37,41.53,41.31,41.47,235898,32.5649584118327,32.690904588915,32.5177285954269,32.6436747725092,299681.029423761,0.0,1.0
2016-08-15,41.59,41.69,41.54,41.57,678847,32.7381344053209,32.8168507659973,32.6987762249827,32.7223911331856,862396.322907492,0.0,1.0
2016-08-16,41.49,41.59,41.46,41.52,296288,32.6594180446444,32.7381344053209,32.6358031364415,32.6830329528474,376399.515239245,0.0,1.0
2016-08-17,41.46,41.54,41.16,41.32,578987,32.6358031364415,32.6987762249827,32.3996540544123,32.5256002314945,735535.783190087,0.0,1.0
2016-08-18,41.66,41.67,41.46,41.49,350959,32.7932358577944,32.801107493862,32.6358031364415,32.6594180446444,445852.675332277,0.0,1.0
2016-08-19,41.37,41.4066,41.15,41.27,304917,32.5649584118327,32.5937685998403,32.3917824183446,32.4862420511563,387361.658211621,0.0,1.0
2016-08-22,41.29,41.31,41.115,41.2,279043,32.5019853232916,32.5177285954269,32.3642316921079,32.4311405986828,354491.744285643,0.0,1.0
2016-08-23,41.4,41.65,41.3899,41.59,187704,32.5885733200357,32.7853642217267,32.5806229676074,32.7381344053209,238456.146075666,0.0,1.0
2016-08-24,41.3,41.44,41.25,41.43,308044,32.5098569593593,32.6200598643062,32.470498779021,32.6121882282386,391334.148775373,0.0,1.0
2016-08-25,41.21,41.275,41.1601,41.21,837399,32.4390122347505,32.4901778691902,32.399732770773,32.4390122347505,1063818.23651929,0.0,1.0
2016-08-26,40.93,41.66,40.75,41.26,646384,32.2186064248565,32.7932358577944,32.076916975639,32.4783704150887,821155.849235892,0.0,1.0
2016-08-29,41.115,41.14,40.89,40.95,158032,32.3642316921079,32.383910782277,32.187119880586,32.2343496969918,200761.313965764,0.0,1.0
2016-08-30,41.05,41.22,40.988,41.17,195549,32.3130660576682,32.4468838708181,32.2642619140488,32.4075256904799,248422.308043252,0.0,1.0
2016-08-31,40.87,41.0,40.73,40.94,175182,32.1713766084507,32.27370787733,32.0611737035037,32.2264780609242,222548.398445571,0.0,1.0
2016-09-01,41.15,41.15,40.89,41.0,714910,32.3917824183446,32.3917824183446,32.187119880586,32.27370787733,908210.178743954,0.0,1.0
2016-09-02,41.67,41.7,41.46,41.57,367015,32.801107493862,32.8247224020649,32.6358031364415,32.7223911331856,466249.959787542,0.0,1.0
2016-09-06,42.08,42.1,41.82,41.82,448831,33.1238445726353,33.1395878447706,32.9191820348766,32.9191820348766,570187.691787535,0.0,1.0
2016-09-07,42.06,42.21,42.005,42.17,1864456,33.1081013005,33.2261758415146,33.064807302128,33.1946892972441,2368574.94932262,0.0,1.0
2016-09-08,41.93,42.13,41.895,42.05,450396,33.0057700316207,33.1632027529735,32.9782193053839,33.1002296644324,572175.842645313,0.0,1.0
2016-09-09,41.01,41.55,41.0,41.55,779546,32.2815795133977,32.7066478610503,32.27370787733,32.7066478610503,990322.714746097,0.0,1.0
2016-09-12,41.31,41.36,40.61,40.71,660647,32.5177285954269,32.5570867757651,31.966714070692,32.0454304313684,839275.335296269,0.0,1.0
2016-09-13,40.45,40.84,40.29,40.8,631478,31.8407678936097,32.1477617002478,31.7148217165275,32.1162751559772,802219.506305513,0.0,1.0
2016-09-14,40.46,40.69,40.38,40.46,416370,31.8486395296774,32.0296871592331,31.7856664411362,31.8486395296774,528949.758883802,0.0,1.0
2016-09-15,40.86,40.9226,40.41,40.47,427264,32.163504972383,32.2127814141665,31.8092813493392,31.856511165745,542789.321468236,0.0,1.0
2016-09-16,40.38,40.46,40.27,40.46,286987,31.7856664411362,31.8486395296774,31.6990784443922,31.8486395296774,364583.674262762,0.0,1.0
2016-09-19,40.64,40.87,40.6,40.75,208941,31.9903289788949,32.1713766084507,31.9588424346244,32.076916975639,265435.289696522,0.0,1.0
2016-09-20,40.81,40.9849,40.77,40.93,206134,32.1241467920448,32.2618217068679,32.0926602477743,32.2186064248565,261869.321991868,0.0,1.0
2016-09-21,41.59,41.65,41.08,41.22,614983,32.7381344053209,32.7853642217267,32.3366809658711,32.4468838708181,781264.523302921,0.0,1.0
2016-09-22,42.0,42.26,41.94,42.2,242480,33.0608714840942,33.2655340218528,33.0136416676883,33.218304205447,308042.696481842,0.0,1.0
2016-09-23,41.58,41.76,41.57,41.68,226496,32.7302627692532,32.8719522184708,32.7223911331856,32.8089791299296,287736.879669875,0.0,1.0
2016-09-26,41.12,41.3,41.12,41.27,527450,32.3681675101417,32.5098569593593,32.3681675101417,32.4862420511563,670064.006348348,0.0,1.0
2016-09-27,41.37,41.395,41.01,41.03,415488,32.5649584118327,32.5846375020019,32.2815795133977,32.2973227855329,527829.280253413,0.0,1.0
2016-09-28,41.73,41.74,41.2499,41.5,209626,32.8483373102678,32.8562089463355,32.4704200626604,32.6672896807121,266305.502691779,0.0,1.0
2016-09-29,41.21,41.72,41.09,41.6,293959,32.4390122347505,32.8404656742002,32.3445526019388,32.7460060413885,373440.791055368,0.0,1.0
2016-09-30,41.48,41.6,41.26,41.36,259726,32.6515464085768,32.7460060413885,32.4783704150887,32.5570867757651,329951.737819378,0.0,1.0
2016-10-03,41.45,41.48,41.31,41.41,144102,32.6279315003739,32.6515464085768,32.5177285954269,32.5964449561033,183064.865755635,0.0,1.0
2016-10-04,41.3,41.655,41.18,41.55,234644,32.5098569593593,32.7893000397605,32.4153973265476,32.7066478610503,298087.967969669,0.0,1.0
2016-10-05,41.6,41.635,41.42,41.47,1559461,32.7460060413885,32.7735567676252,32.604316592171,32.6436747725092,1981114.20116409,0.0,1.0
2016-10-06,41.43,41.46,41.28,41.36,134260,32.6121882282386,32.6358031364415,32.494113687224,32.5570867757651,170561.747070489,0.0,1.0
2016-10-07,41.21,41.35,40.92,41.3,210507,32.4390122347505,32.5492151396975,32.2107347887889,32.5098569593593,267424.710938234,0.0,1.0
2016-10-10,41.43,41.53,41.32,41.34,214640,32.6121882282386,32.690904588915,32.5256002314945,32.5413435036298,272675.207740278,0.0,1.0
2016-10-11,40.78,41.13,40.67,41.13,570265,32.1005318838419,32.3760391462094,32.0139438870978,32.3760391462094,724455.494511785,0.0,1.0
2016-10-12,40.71,40.81,40.6,40.7,260298,32.0454304313684,32.1241467920448,31.9588424346244,32.0375587953008,330678.397430017,0.0,1.0
2016-10-13,40.55,40.63,40.1,40.27,303614,31.9194842542861,31.9824573428273,31.5652606312423,31.6990784443922,385706.34794473,0.0,1.0
2016-10-14,40.57,40.89,40.57,40.83,313126,31.9352275264214,32.187119880586,31.9352275264214,32.1398900641801,397790.239931431,0.0,1.0
2016-10-17,40.45,40.62,40.45,40.5,263409,31.8407678936097,31.9745857067596,31.8407678936097,31.8801260739479,334630.561850815,0.0,1.0
2016-10-18,41.01,41.07,40.89,40.99,126506,32.2815795133977,32.3288093298035,32.187119880586,32.2658362412624,160711.190040959,0.0,1.0
2016-10-19,41.15,41.22,41.04,41.05,112376,32.3917824183446,32.4468838708181,32.3051944216006,32.3130660576682,142760.665043894,0.0,1.0
2016-10-20,41.12,41.22,40.99,41.03,150246,32.3681675101417,32.4468838708181,32.2658362412624,32.2973227855329,190870.104650325,0.0,1.0
2016-10-21,41.08,41.08,40.82,40.88,1593249,32.3366809658711,32.3366809658711,32.1320184281125,32.1792482445183,2024037.93354915,0.0,1.0
2016-10-24,41.105,41.25,41.025,41.19,442673,32.3563600560402,32.470498779021,32.2933869674991,32.4232689626152,562364.667517761,0.0,1.0
2016-10-25,41.07,41.12,40.95,41.04,239508,32.3288093298035,32.3681675101417,32.2343496969918,32.3051944216006,304267.115427965,0.0,1.0
2016-10-26,40.81,40.97,40.75,40.81,449796,32.1241467920448,32.2500929691271,32.076916975639,32.1241467920448,571413.612284505,0.0,1.0
2016-10-27,40.73,40.92,40.72,40.92,565002,32.0611737035037,32.2107347887889,32.0533020674361,32.2107347887889,717769.46386355,0.0,1.0
2016-10-28,40.71,40.83,40.57,40.71,2338887,32.0454304313684,32.1398900641801,31.9352275264214,32.0454304313684,2971284.46983803,0.0,1.0
2016-10-31,40.75,40.81,40.625,40.72,991175,32.076916975639,32.1241467920448,31.9785215247935,32.0533020674361,1259172.79645905,0.0,1.0
2016-11-01,40.59,40.89,40.41,40.89,742600,31.9509707985567,32.187119880586,31.8092813493392,32.187119880586,943387.109895315,0.0,1.0
2016-11-02,40.24,40.58,40.17,40.57,1830042,31.6754635361893,31.9430991624891,31.6203620837158,31.9352275264214,2324855.95659445,0.0,1.0
2016-11-03,40.19,40.385,40.11,40.34,601494,31.6361053558511,31.7896022591701,31.5731322673099,31.7541798968657,764128.314407987,0.0,1.0
2016-11-04,39.82,40.03,39.81,39.97,1082461,31.3448548213483,31.5101591787688,31.3369831852807,31.4629293623629,1375141.06432049,0.0,1.0
2016-11-07,40.66,40.66,40.38,40.43,713827,32.0060722510302,32.0060722510302,31.7856664411362,31.8250246214745,906834.352942691,0.0,1.0
2016-11-08,40.71,40.83,40.38,40.47,849916,32.0454304313684,32.1398900641801,31.7856664411362,31.856511165745,1079719.63222971,0.0,1.0
2016-11-09,40.47,40.67,40.16,40.16,736712,31.856511165745,32.0139438870978,31.6124904476481,31.6124904476481,935907.089287904,0.0,1.0
2016-11-10,40.12,40.48,39.92,40.37,647071,31.5810039033776,31.8643828018127,31.4235711820247,31.7777948050686,822028.602999017,0.0,1.0
2016-11-11,39.79,39.85,39.52,39.85,791062,31.3212399131454,31.3684697295512,31.1087057393191,31.3684697295512,1004952.4561379,0.0,1.0
2016-11-14,39.53,39.56,39.37,39.53,746877,31.1165773753867,31.1401922835896,30.9906311983045,31.1165773753867,948820.541983952,0.0,1.0
2016-11-15,39.87,39.88,39.5301,39.56,681550,31.3842130016865,31.3920846377542,31.1166560917474,31.1401922835896,865830.170682941,0.0,1.0
2016-11-16,39.5,39.63,39.46,39.46,665943,31.0929624671838,31.1952937360631,31.0614759229132,31.0614759229132,846003.288614349,0.0,1.0
2016-11-17,39.74,39.85,39.6526,39.71,855296,31.2818817328072,31.3684697295512,31.213083633576,31.2582668246043,1086554.29779831,0.0,1.0
2016-11-18,39.39,39.55,39.3499,39.54,699972,31.0063744704397,31.132320647522,30.9748092098085,31.1244490114544,889233.183527665,0.0,1.0
2016-11-21,39.75,39.77,39.5945,39.65,612672,31.2897533688748,31.3054966410101,31.167349428023,31.2110370081984,778328.666029872,0.0,1.0
2016-11-22,39.93,39.95,39.76,39.95,996613,31.4314428180924,31.4471860902277,31.2976250049425,31.4471860902277,1266081.14429585,0.0,1.0
2016-11-23,39.75,39.775,39.495,39.53,1201183,31.2897533688748,31.3094324590439,31.08902664915,31.1165773753867,1525963.58581388,0.0,1.0
2016-11-25,39.9,39.91,39.82,39.91,305964,31.4078279098895,31.4156995459571,31.3448548213483,31.4156995459571,388691.750191233,0.0,1.0
2016-11-28,39.77,39.9,39.74,39.88,1083549,31.3054966410101,31.4078279098895,31.2818817328072,31.3920846377542,1376523.24204142,0.0,1.0
2016-11-29,39.94,40.02,39.69,39.75,1468674,31.43931445416,31.5022875427012,31.242523552469,31.2897533688748,1865779.85488606,0.0,1.0
2016-11-30,39.92,40.09,39.895,40.07,1533584,31.4235711820247,31.5573889951746,31.4038920918556,31.5416457230394,1948240.47608631,0.0,1.0
2016-12-01,39.74,39.95,39.7,39.95,1149325,31.2818817328072,31.4471860902277,31.2503951885366,31.4471860902277,1460084.0157291,0.0,1.0
2016-12-02,39.83,39.91,39.66,39.66,1214635,31.352726457416,31.4156995459571,31.2189086442661,31.2189086442661,1543052.79050322,0.0,1.0
2016-12-05,40.17,40.23,40.0,40.01,1769871,31.6203620837158,31.6675919001216,31.4865442705659,31.4944159066335,2248415.68486066,0.0,1.0
2016-12-06,40.41,40.44,40.19,40.19,1566994,31.8092813493392,31.8328962575421,31.6361053558511,31.6361053558511,1990684.00334406,0.0,1.0
2016-12-07,40.97,41.045,40.5429,40.57,860887,32.2500929691271,32.3091302396344,31.9138953926781,31.9352275264214,1093657.01437712,0.0,1.0
2016-12-08,41.01,41.066,40.85,40.99,986277,32.2815795133977,32.3256606753764,32.1556333363154,32.2658362412624,1252950.45594697,0.0,1.0
2016-12-09,41.09,41.12,40.96,40.99,827393,32.3445526019388,32.3681675101417,32.2422213330594,32.2658362412624,1051106.77486886,0.0,1.0
2016-12-12,40.96,41.09,40.89,41.0,1149501,32.2422213330594,32.3445526019388,32.187119880586,32.27370787733,1460307.60330161,0.0,1.0
2016-12-13,41.38,41.47,41.245,41.3,1067483,32.5728300479004,32.6436747725092,32.4665629609872,32.5098569593593,1356113.25374681,0.0,1.0
2016-12-14,40.66,41.31,40.61,41.26,1327739,32.0060722510302,32.5177285954269,31.966714070692,32.4783704150887,1686738.29505157,0.0,1.0
2016-12-15,40.595,40.65,40.48,40.53,1168539,31.9549066165905,31.9982006149626,31.8643828018127,31.9037409821509,1484493.1726501,0.0,1.0
2016-12-16,40.52,40.66,40.47,40.52,1124161,31.8958693460832,32.0060722510302,31.856511165745,31.8958693460832,1428116.07439675,0.0,1.0
2016-12-19,40.44,40.6,40.44,40.56,2051022,31.8328962575421,31.9588424346244,31.8328962575421,31.9273558903538,2605585.39848062,0.0,1.0
2016-12-20,40.59,40.6,40.46,40.57,1821942,31.9509707985567,31.9588424346244,31.8486395296774,31.9352275264214,2314565.84672352,0.0,1.0
2016-12-21,40.19,40.23,40.14,40.23,2028143,31.9430054900199,31.9747974835407,31.9032654981189,31.9747974835407,2551765.74400511,0.389881,1.0
2016-12-22,39.97,40.07,39.96,40.06,1303314,31.7681495256555,31.8476295094575,31.7602015272753,31.8396815110773,1639801.54204229,0.0,1.0
2016-12-23,40.09,40.09,39.95,39.95,989860,31.8635255062179,31.8635255062179,31.7522535288951,31.7522535288951,1245420.48532125,0.0,1.0
2016-12-27,40.07,40.15,40.06,40.1,1868422,31.8476295094575,31.9112134964991,31.8396815110773,31.8714735045981,2350808.22947175,0.0,1.0
2016-12-28,39.99,40.13,39.97,40.06,1087576,31.7840455224159,31.8953174997387,31.7681495256555,31.8396815110773,1368364.64726703,0.0,1.0
2016-12-29,40.26,40.295,40.17,40.17,1324905,31.9986414786813,32.026459473012,31.9271094932595,31.9271094932595,1666966.87218854,0.0,1.0
2016-12-30,40.27,40.48,40.18,40.48,1030911,32.0065894770615,32.1734974430456,31.9350574916397,32.1734974430456,1297069.96741258,0.0,1.0
2017-01-03,40.49,40.55,40.4,40.5,1904016,32.1814454414258,32.229133431707,32.109913456004,32.189393439806,2395591.83195546,0.0,1.0
2017-01-04,40.94,40.94,40.7,40.7,1172681,32.5391053685348,32.5391053685348,32.34835340741,32.34835340741,1475441.92122827,0.0,1.0
2017-01-05,41.29,41.35,41.07,41.07,646128,32.8172853118418,32.864973302123,32.6424293474774,32.6424293474774,812944.302567686,0.0,1.0
2017-01-06,41.12,41.185,41.07,41.16,1443117,32.6821693393784,32.7338313288497,32.6424293474774,32.7139613328992,1815698.65891677,0.0,1.0
2017-01-09,41.06,41.14,40.975,41.03,1762288,32.6344813490972,32.6980653361388,32.5669233628655,32.6106373539566,2217272.72163318,0.0,1.0
2017-01-10,41.17,41.3,41.12,41.18,996918,32.7219093312794,32.825233310222,32.6821693393784,32.7298573296596,1254300.7085704,0.0,1.0
2017-01-11,41.46,41.46,41.07,41.17,940021,32.9524012843051,32.9524012843051,32.6424293474774,32.7219093312794,1182714.13132379,0.0,1.0
2017-01-12,41.48,41.55,41.35,41.52,556204,32.9682972810655,33.0239332697269,32.864973302123,33.0000892745863,699803.866827251,0.0,1.0
2017-01-13,41.61,41.64,41.47,41.52,875357,33.0716212600081,33.0954652551487,32.9603492826853,33.0000892745863,1101355.28233221,0.0,1.0
2017-01-17,41.53,41.58,41.44,41.56,2136345,33.0080372729665,33.0477772648675,32.9365052875447,33.0318812681071,2687903.16480476,0.0,1.0
2017-01-18,41.32,41.48,41.25,41.39,613579,32.8411293069824,32.9682972810655,32.785493318321,32.8967652956438,771991.853355958,0.0,1.0
2017-01-19,41.24,41.33,41.13,41.31,946688,32.7775453199408,32.8490773053626,32.6901173377586,32.8331813086022,1191102.40681289,0.0,1.0
2017-01-20,41.42,41.46,41.3,41.36,1049686,32.9206092907843,32.9524012843051,32.825233310222,32.8729213005032,1320692.26714376,0.0,1.0
2017-01-23,41.6,41.605,41.38,41.41,4010228,33.0636732616279,33.067647260818,32.8888172972636,32.9126612924041,5045582.30659779,0.0,1.0
2017-01-24,41.78,41.8367,41.61,41.61,591862,33.2067372324715,33.2518023832872,33.0716212600081,33.0716212600081,744667.992729485,0.0,1.0
2017-01-25,42.2,42.2299,42.0,42.05,1096050,33.5405531644399,33.5643176795967,33.3815931968359,33.4213331887369,1379026.45115103,0.0,1.0
2017-01-26,42.06,42.18,42.01,42.15,1137744,33.4292811871171,33.5246571676795,33.3895411952161,33.5008131725389,1431484.94196285,0.0,1.0
2017-01-27,42.01,42.06,41.92,42.04,1001593,33.3895411952161,33.4292811871171,33.3180092097943,33.4133851903567,1260182.69265792,0.0,1.0
2017-01-30,41.71,41.74,41.542,41.66,812474,33.1511012438101,33.1749452389507,33.0175748710228,33.1113612519091,1022237.24909674,0.0,1.0
2017-01-31,41.81,41.86,41.6487,41.78,1164129,33.2305812276121,33.2703212195131,33.1023800137395,33.2067372324715,1464681.97942795,0.0,1.0
2017-02-01,41.98,42.06,41.82,42.02,1524398,33.3656972000755,33.4292811871171,33.2385292259923,33.3974891935963,1917964.65862117,0.0,1.0
2017-02-02,41.99,42.05,41.89,42.03,642034,33.3736451984557,33.4213331887369,33.2941652146537,33.4054371919765,807793.320138954,0.0,1.0
2017-02-03,42.15,42.22,42.0455,42.1,541232,33.5008131725389,33.5564491612003,33.4177565894658,33.4610731806379,680966.419606199,0.0,1.0
2017-02-06,41.91,41.93,41.8,41.86,508192,33.3100612114141,33.3259572081745,33.2226332292319,33.2703212195131,639396.204792979,0.0,1.0
2017-02-07,41.83,41.87,41.78,41.85,554510,33.2464772243725,33.2782692178933,33.2067372324715,33.2623732211329,697672.512593183,0.0,1.0
2017-02-08,41.99,42.0,41.76,41.79,402905,33.3736451984557,33.3815931968359,33.1908412357111,33.2146852308517,506926.374071444,0.0,1.0
2017-02-09,42.14,42.1825,42.03,42.07,513289,33.4928651741587,33.5266441672745,33.4054371919765,33.4372291854973,645809.140171398,0.0,1.0
2017-02-10,42.32,42.36,42.15,42.16,405029,33.6359291450023,33.6677211385231,33.5008131725389,33.5087611709191,509598.745023722,0.0,1.0
2017-02-13,42.48,42.56,42.44,42.44,757781,33.7630971190854,33.826681106127,33.7313051255646,33.7313051255646,953423.697075572,0.0,1.0
2017-02-14,42.45,42.46,42.2,42.4,475414,33.7392531239448,33.747201122325,33.5405531644399,33.6995131320438,598155.632724344,0.0,1.0
2017-02-15,42.66,42.68,42.33,42.33,594193,33.906161089929,33.9220570866894,33.6438771433825,33.6438771433825,747600.806613553,0.0,1.0
2017-02-16,42.72,42.74,42.63,42.7,537812,33.9538490802102,33.9697450769706,33.8823170947884,33.9379530834498,676663.449428802,0.0,1.0
2017-02-17,42.59,42.59,42.46,42.49,915186,33.8505251012676,33.8505251012676,33.747201122325,33.7710451174656,1151467.27040108,0.0,1.0
2017-02-21,42.78,42.8,42.62,42.65,397425,34.0015370704914,34.0174330672518,33.8743690964082,33.8982130915488,500031.556360293,0.0,1.0
2017-02-22,42.82,42.84,42.6233,42.68,377126,34.0333290640122,34.0492250607726,33.8769919358737,33.9220570866894,474491.7927255,0.0,1.0
2017-02-23,42.87,43.02,42.8199,43.01,641205,34.0730690559132,34.1922890316162,34.0332495840284,34.184341033236,806750.290233381,0.0,1.0
2017-02-24,42.54,42.57,42.42,42.45,1370640,33.8107851093666,33.8346291045072,33.7154091288043,33.7392531239448,1724509.66197313,0.0,1.0
2017-02-27,42.47,42.5254,42.38,42.42,292267,33.7551491207052,33.7991810317315,33.6836171352835,33.7154091288043,367724.030654221,0.0,1.0
2017-02-28,42.29,42.485,42.2601,42.42,583510,33.6120851498617,33.7670711182755,33.5883206347049,33.7154091288043,734159.68661205,0.0,1.0
2017-03-01,42.82,42.88,42.61,42.61,382433,34.0333290640122,34.0810170542934,33.866421098028,33.866421098028,481168.945570952,0.0,1.0
2017-03-02,42.45,42.62,42.42,42.57,1100718,33.7392531239448,33.8743690964082,33.7154091288043,33.8346291045072,1384899.62798966,0.0,1.0
2017-03-03,42.7,42.72,42.46,42.51,325021,33.9379530834498,33.9538490802102,33.747201122325,33.786941114226,408934.40644091,0.0,1.0
2017-03-06,42.58,42.59,42.48,42.59,344836,33.8425771028874,33.8505251012676,33.7630971190854,33.8505251012676,433865.211723113,0.0,1.0
2017-03-07,42.455,42.55,42.405,42.5,548753,33.7432271231349,33.8187331077468,33.7034871312339,33.7789931158458,690429.179461231,0.0,1.0
2017-03-08,42.23,42.47,42.22,42.45,348860,33.5643971595805,33.7551491207052,33.5564491612003,33.7392531239448,438928.121662833,0.0,1.0
2017-03-09,42.27,42.32,42.14,42.3,402557,33.5961891531013,33.6359291450023,33.4928651741587,33.6200331482419,506488.527983217,0.0,1.0
2017-03-10,42.63,42.66,42.48,42.57,401064,33.8823170947884,33.906161089929,33.7630971190854,33.8346291045072,504610.067610454,0.0,1.0
2017-03-13,42.91,42.91,42.81,42.81,296363,34.104861049434,34.104861049434,34.025381065632,34.025381065632,372877.529439782,0.0,1.0
2017-03-14,42.6,42.665,42.555,42.65,284872,33.8584730996478,33.9101350891191,33.8227071069369,33.8982130915488,358419.80127941,0.0,1.0
2017-03-15,43.3,43.31,42.68,42.74,635909,34.4148329862618,34.422780984642,33.9220570866894,33.9697450769706,800086.977350486,0.0,1.0
2017-03-16,43.54,43.58,43.46,43.56,304478,34.6055849473865,34.6373769409073,34.542000960345,34.6214809441469,383087.647272993,0.0,1.0
2017-03-17,43.57,43.67,43.51,43.63,419388,34.6294289425271,34.7089089263291,34.5817409522459,34.6771169328083,527664.92887672,0.0,1.0
2017-03-20,43.63,43.74,43.55,43.63,654053,34.6771169328083,34.7645449149905,34.6135329457667,34.6771169328083,822915.366502154,0.0,1.0
2017-03-21,43.33,43.95,43.3,43.9,627987,34.4386769814024,34.9314528809747,34.4148329862618,34.8917128890737,790119.687951263,0.0,1.0
2017-03-22,43.4,43.43,43.16,43.24,494828,34.4943129700638,34.5181569652043,34.303561008939,34.3671449959806,622581.908462352,0.0,1.0
2017-03-23,43.49,43.611,43.32,43.35,672292,34.5658449554855,34.662015735886,34.4307289830222,34.4545729781628,845863.282603193,0.0,1.0
2017-03-24,43.62,43.7,43.54,43.59,1047862,34.6691689344281,34.7327529214697,34.6055849473865,34.6453249392875,1318397.34971582,0.0,1.0
2017-03-27,43.71,43.73,43.42,43.42,373799,34.7407009198499,34.7565969166103,34.5102089668242,34.5102089668242,470305.833140646,0.0,1.0
2017-03-28,43.85,43.93,43.74,43.74,1348336,34.8519728971727,34.9155568842143,34.7645449149905,34.7645449149905,1696447.25061738,0.0,1.0
2017-03-29,43.92,43.92,43.69,43.77,543412,34.9076088858341,34.9076088858341,34.7248049230895,34.7883889101311,683709.248549687,0.0,1.0
2017-03-30,43.78,43.9,43.72,43.79,530482,34.7963369085113,34.8917128890737,34.7486489182301,34.8042849068915,667441.00165093,0.0,1.0
2017-03-31,43.62,43.73,43.54,43.56,915769,34.6691689344281,34.7565969166103,34.6055849473865,34.6214809441469,1152200.78841671,0.0,1.0
2017-04-03,43.65,43.6808,43.34,43.64,591150,34.6930129295687,34.7174927645797,34.4466249797826,34.6850649311885,743772.169698401,0.0,1.0
2017-04-04,43.65,43.67,43.44,43.5,536453,34.6930129295687,34.7089089263291,34.5261049635846,34.5737929538657,674953.584963573,0.0,1.0
2017-04-05,43.47,43.8044,43.46,43.7,614531,34.5499489587251,34.815730024559,34.542000960345,34.7327529214697,773189.63920651,0.0,1.0
2017-04-06,43.46,43.55,43.3991,43.51,440083,34.542000960345,34.6135329457667,34.4935976502095,34.5817409522459,553702.931163631,0.0,1.0
2017-04-07,43.43,43.54,43.39,43.42,331041,34.5181569652043,34.6055849473865,34.4863649716836,34.5102089668242,416508.640495862,0.0,1.0
2017-04-10,43.37,43.43,43.3147,43.39,532418,34.4704689749232,34.5181569652043,34.4265165438807,34.4863649716836,669876.835061292,0.0,1.0
2017-04-11,43.54,43.545,43.22,43.52,427409,34.6055849473865,34.6095589465766,34.3512489992202,34.5896889506261,537756.777938973,0.0,1.0
2017-04-12,43.54,43.55,43.34,43.52,468817,34.6055849473865,34.6135329457667,34.4466249797826,34.5896889506261,589855.429724259,0.0,1.0
2017-04-13,43.24,43.45,43.24,43.39,317633,34.3671449959806,34.5340529619648,34.3671449959806,34.4863649716836,399638.984314999,0.0,1.0
2017-04-17,43.59,43.59,43.36,43.36,439413,34.6453249392875,34.6453249392875,34.462520976543,34.462520976543,552859.951625956,0.0,1.0
2017-04-18,43.3,43.33,43.13,43.26,1769303,34.4148329862618,34.4386769814024,34.2797170137984,34.383040992741,2226098.8432105,0.0,1.0
2017-04-19,43.11,43.4,43.06,43.37,600482,34.263821017038,34.4943129700638,34.224081025137,34.4704689749232,755513.490661989,0.0,1.0
2017-04-20,43.51,43.555,43.45,43.48,933980,34.5817409522459,34.6175069449568,34.5340529619648,34.5578969571053,1175113.47552214,0.0,1.0
2017-04-21,43.52,43.53,43.4234,43.51,314618,34.5896889506261,34.5976369490063,34.5129112862734,34.5817409522459,395845.576395452,0.0,1.0
2017-04-24,44.44,44.46,44.34,44.4,838549,35.3209048016044,35.3368007983648,35.2414248178025,35.2891128080837,1055044.25125336,0.0,1.0
2017-04-25,44.72,44.7699,44.59,44.62,1840543,35.54344875625,35.5831092681672,35.4401247773074,35.463968772448,2315731.47345548,0.0,1.0
2017-04-26,44.57,44.73,44.56,44.63,505165,35.424228780547,35.5513967546302,35.4162807821668,35.4719167708282,635587.698732459,0.0,1.0
2017-04-27,44.565,44.63,44.4444,44.63,753997,35.4202547813569,35.4719167708282,35.3244019208917,35.4719167708282,948662.749955317,0.0,1.0
2017-04-28,44.56,44.6,44.53,44.59,238372,35.4162807821668,35.4480727756876,35.3924367870262,35.4401247773074,299914.505007777,0.0,1.0
2017-05-01,44.74,44.82,44.65,44.76,535154,35.5593447530104,35.622928740052,35.4878127675886,35.5752407497708,673319.211203211,0.0,1.0
2017-05-02,44.94,44.97,44.82,44.86,502232,35.7183047206144,35.742148715755,35.622928740052,35.6547207335728,631897.461442895,0.0,1.0
2017-05-03,44.765,44.85,44.6981,44.82,859943,35.5792147489609,35.6467727351926,35.5260426397974,35.622928740052,1081961.72025197,0.0,1.0
2017-05-04,44.96,44.97,44.76,44.86,551348,35.7342007173748,35.742148715755,35.5752407497708,35.6547207335728,693694.152446712,0.0,1.0
2017-05-05,45.44,45.44,44.97,45.01,481117,36.1157046396244,36.1157046396244,35.742148715755,35.7739407092758,605331.024221915,0.0,1.0
2017-05-08,45.19,45.25,45.14,45.25,245081,35.9170046801194,35.9646926704006,35.8772646882184,35.9646926704006,308355.623990279,0.0,1.0
2017-05-09,45.22,45.29,45.15,45.22,473575,35.94084867526,35.9964846639214,35.8852126865986,35.94084867526,595841.842620181,0.0,1.0
2017-05-10,45.35,45.36,45.22,45.33,283320,36.0441726542026,36.0521206525828,35.94084867526,36.0282766574422,356467.108380192,0.0,1.0
2017-05-11,45.3,45.32,45.11,45.21,301026,36.0044326623016,36.020328659062,35.8534206930778,35.9329006768798,378744.415386333,0.0,1.0
2017-05-12,45.5,45.52,45.36,45.36,261460,36.1633926299055,36.179288626666,36.0521206525828,36.0521206525828,328963.328240453,0.0,1.0
2017-05-15,45.79,45.81,45.67,45.67,265179,36.3938845829313,36.4097805796917,36.2985086023689,36.2985086023689,333642.493763769,0.0,1.0
2017-05-16,46.02,46.0499,45.96,46.01,349557,36.5766885456759,36.6004530608327,36.5290005553947,36.5687405472957,439805.072017701,0.0,1.0
2017-05-17,45.44,45.81,45.42,45.8,406936,36.1157046396244,36.4097805796917,36.099808642864,36.4018325813115,511998.091260066,0.0,1.0
2017-05-18,45.34,45.42,45.06,45.17,996830,36.0362246558224,36.099808642864,35.8136807011768,35.901108683359,1254189.98886992,0.0,1.0
2017-05-19,45.93,45.975,45.7,45.71,611218,36.5051565602541,36.540922552965,36.3223525975095,36.3303005958897,769021.294119457,0.0,1.0
2017-05-22,46.05,46.095,45.97,46.04,338782,36.6005325408165,36.6362985335274,36.5369485537749,36.5925845424363,426248.19960207,0.0,1.0
2017-05-23,46.0,46.135,45.9634,46.12,309977,36.5607925489155,36.6680905270482,36.531702874844,36.6561685294779,390006.370374019,0.0,1.0
2017-05-24,46.09,46.09,45.9,45.95,220128,36.6323245343373,36.6323245343373,36.4813125651135,36.5210525570145,276960.298014665,0.0,1.0
2017-05-25,46.125,46.25,46.08,46.15,422124,36.660142528668,36.7594925084205,36.6243765359571,36.6800125246185,531107.305018637,0.0,1.0
2017-05-26,46.06,46.07,45.97,46.02,311169,36.6084805391967,36.6164285375769,36.5369485537749,36.5766885456759,391506.119044036,0.0,1.0
2017-05-30,45.99,46.02,45.92,45.95,271213,36.5528445505353,36.5766885456759,36.4972085618739,36.5210525570145,341234.342316523,0.0,1.0
2017-05-31,45.93,46.17,45.93,46.17,329676,36.5051565602541,36.6959085213789,36.5051565602541,36.6959085213789,414791.226960145,0.0,1.0
2017-06-01,46.42,46.42,46.07,46.15,421498,36.8946084808839,36.8946084808839,36.6164285375769,36.6800125246185,530319.685331195,0.0,1.0
2017-06-02,46.665,46.68,46.47,46.55,656776,37.0893344411987,37.101256438769,36.9343484727849,36.9979324598264,826341.386324684,0.0,1.0
2017-06-05,46.5,46.52,46.43,46.52,319754,36.9581924679254,36.9740884646858,36.9025564792641,36.9740884646858,402307.580732035,0.0,1.0
2017-06-06,46.4,46.435,46.31,46.32,160899,36.8787124841235,36.9065304784542,36.8071804987017,36.8151284970819,202439.648705579,0.0,1.0
2017-06-07,46.37,46.52,46.22,46.47,181802,36.8548684889829,36.9740884646858,36.7356485132799,36.9343484727849,228739.352102696,0.0,1.0
2017-06-08,46.38,46.4,46.25,46.33,294643,36.8628164873631,36.8787124841235,36.7594925084205,36.8230764954621,370713.462566938,0.0,1.0
2017-06-09,46.18,46.385,46.03,46.29,272627,36.7038565197591,36.8667904865532,36.5846365440561,36.7912845019413,343013.406594546,0.0,1.0
2017-06-12,46.03,46.07,45.87,46.03,366578,36.5846365440561,36.6164285375769,36.4574685699729,36.5846365440561,461220.526809947,0.0,1.0
2017-06-13,46.35,46.37,46.22,46.3,258144,36.8389724922225,36.8548684889829,36.7356485132799,36.7992325003215,324791.208618157,0.0,1.0
2017-06-14,46.3,46.62,46.15,46.62,269302,36.7992325003215,37.0535684484878,36.6800125246185,37.0535684484878,338829.96336652,0.0,1.0
2017-06-15,45.83,45.84,45.59,45.66,358574,36.4256765764521,36.4336245748323,36.2349246153273,36.2905606039887,451150.06678074,0.0,1.0
2017-06-16,46.16,46.16,45.9,46.01,249054,36.6879605229987,36.6879605229987,36.4813125651135,36.5687405472957,313354.366830864,0.0,1.0
2017-06-19,46.4,46.46,46.32,46.35,292085,36.8787124841235,36.9264004744047,36.8151284970819,36.8389724922225,367495.042182791,0.0,1.0
2017-06-20,45.29,45.61,45.25,45.61,231266,36.5295314816865,36.7876337133964,36.4972687027228,36.7876337133964,286727.935321344,0.670668,1.0
2017-06-21,45.29,45.37,45.2,45.26,190145,36.5295314816865,36.594057039614,36.4569402290181,36.5053343974637,235745.346318425,0.0,1.0
2017-06-22,45.385,45.45,45.29,45.36,755107,36.6061555817254,36.6585825975414,36.5295314816865,36.585991344873,936195.856964248,0.0,1.0
2017-06-23,45.5,45.56,45.33,45.42,230710,36.6989110712461,36.7473052396917,36.5617942606502,36.6343855133186,286038.596066811,0.0,1.0
2017-06-26,45.66,45.885,45.65,45.84,279570,36.827962187101,37.009440318772,36.8198964923601,36.9731446924378,346616.142787042,0.0,1.0
2017-06-27,45.59,45.73,45.53,45.68,476823,36.7715023239145,36.8844220502876,36.7231081554689,36.8440935765829,591174.121158013,0.0,1.0
2017-06-28,45.98,45.995,45.71,45.75,302250,37.0860644188109,37.0981629609223,36.8682906608057,36.9005534397694,374735.233241705,0.0,1.0
2017-06-29,45.51,45.86,45.28,45.81,669257,36.706976765987,36.9892760819197,36.5214657869456,36.948947608215,829757.412716771,0.0,1.0
2017-06-30,45.59,45.65,45.37,45.65,706681,36.7715023239145,36.8198964923601,36.594057039614,36.8198964923601,876156.39160457,0.0,1.0
2017-07-03,45.58,45.7,45.57,45.57,329504,36.7634366291736,36.8602249660648,36.7553709344326,36.7553709344326,408525.254901819,0.0,1.0
2017-07-05,45.6,45.6,45.32,45.41,397690,36.7795680186554,36.7795680186554,36.5537285659093,36.6263198185777,493063.539811063,0.0,1.0
2017-07-06,45.3,45.44,45.22,45.3,600333,36.5375971764274,36.6505169028005,36.4730716185,36.5375971764274,744304.141530828,0.0,1.0
2017-07-07,45.39,45.41,45.17,45.29,280745,36.6101884290958,36.6263198185777,36.4327431447953,36.5295314816865,348072.929880703,0.0,1.0
2017-07-10,45.53,45.549,45.33,45.34,194053,36.7231081554689,36.7384329754767,36.5617942606502,36.5698599553912,240590.558201001,0.0,1.0
2017-07-11,45.7,45.71,45.42,45.52,323758,36.8602249660648,36.8682906608057,36.6343855133186,36.715042460728,401401.256059116,0.0,1.0
2017-07-12,46.21,46.26,46.03,46.03,384999,37.2715753978524,37.311903871557,37.1263928925156,37.1263928925156,477328.999380721,0.0,1.0
2017-07-13,46.34,46.3699,46.1956,46.23,516985,37.3764294294845,37.4005458567599,37.2599607974254,37.2877067873342,640967.723928744,0.0,1.0
2017-07-14,46.72,46.75,46.49,46.5,230298,37.6829258296399,37.7071229138627,37.4974148505985,37.5054805453394,285527.790719928,0.0,1.0
2017-07-17,46.61,46.68,46.56,46.65,145835,37.5942031874897,37.6506630506762,37.553874713785,37.6264659664534,180808.975152371,0.0,1.0
2017-07-18,46.69,46.69,46.54,46.6,192068,37.6587287454171,37.6587287454171,37.5377433243031,37.5861374927487,238129.517876817,0.0,1.0
2017-07-19,46.92,46.94,46.81,46.81,106926,37.8442397244586,37.8603711139405,37.7555170823083,37.7555170823083,132568.865341944,0.0,1.0
2017-07-20,47.08,47.12,46.96,47.07,1047098,37.9732908403135,38.0055536192773,37.8765025034223,37.9652251455726,1298211.78910479,0.0,1.0
2017-07-21,46.92,46.93,46.77,46.93,195177,37.8442397244586,37.8523054191995,37.7232543033446,37.8523054191995,241984.114535703,0.0,1.0
2017-07-24,46.91,46.91,46.73,46.83,381987,37.8361740297177,37.8361740297177,37.6909915243809,37.7716484717902,473594.665145737,0.0,1.0
2017-07-25,46.95,47.11,46.935,47.06,681121,37.8684368086814,37.9974879245363,37.85633826657,37.9571594508317,844466.622996935,0.0,1.0
2017-07-26,47.23,47.31,46.98,47.07,1213059,38.0942762614275,38.158801819355,37.8926338929042,37.9652251455726,1503973.35748867,0.0,1.0
2017-07-27,47.09,47.34,46.89,47.34,614388,37.9813565350545,38.1829989035778,37.8200426402358,38.1829989035778,761729.794808617,0.0,1.0
2017-07-28,47.12,47.12,46.9,46.93,164661,38.0055536192773,38.0055536192773,37.8281083349767,37.8523054191995,204149.803939826,0.0,1.0
2017-07-31,47.19,47.25,47.07,47.2,188917,38.0620134824638,38.1104076509094,37.9652251455726,38.0700791772047,234222.848828199,0.0,1.0
2017-08-01,47.42,47.55,47.41,47.53,246567,38.2475244615053,38.3523784931374,38.2394587667643,38.3362471036555,305698.402827816,0.0,1.0
2017-08-02,47.48,47.5,47.31,47.42,567079,38.2959186299509,38.3120500194327,38.158801819355,38.2475244615053,703075.207052019,0.0,1.0
2017-08-03,47.41,47.47,47.34,47.43,178226,38.2394587667643,38.2878529352099,38.1829989035778,38.2555901562462,220967.94600409,0.0,1.0
2017-08-04,47.48,47.5,47.29,47.49,477505,38.2959186299509,38.3120500194327,38.1426704298731,38.3039843246918,592019.677581738,0.0,1.0
2017-08-07,47.55,47.56,47.4,47.4,507239,38.3523784931374,38.3604441878783,38.2313930720234,38.2313930720234,628884.449873579,0.0,1.0
2017-08-08,47.4,47.58,47.3544,47.5,502995,38.2313930720234,38.3765755773602,38.1946135040047,38.3120500194327,623622.658873156,0.0,1.0
2017-08-09,47.23,47.2356,46.99,47.07,698802,38.0942762614275,38.0987930504825,37.9006995876451,37.9652251455726,866387.859254823,0.0,1.0
2017-08-10,46.435,46.95,46.415,46.95,859177,37.4530535295233,37.8684368086814,37.4369221400415,37.8684368086814,1065223.7998045,0.0,1.0
2017-08-11,46.43,46.53,46.32,46.46,234016,37.4490206821529,37.5296776295622,37.3602980400026,37.4732177663757,290137.437029912,0.0,1.0
2017-08-14,46.76,46.895,46.67,46.75,201898,37.7151886086037,37.8240754876063,37.6425973559353,37.7071229138627,250316.936711443,0.0,1.0
2017-08-15,46.71,46.7599,46.59,46.73,584212,37.674860134899,37.7151079516563,37.5780717980078,37.6909915243809,724317.0226058,0.0,1.0
2017-08-16,47.08,47.09,46.93,46.94,139681,37.9732908403135,37.9813565350545,37.8523054191995,37.8603711139405,173179.130237997,0.0,1.0
2017-08-17,46.53,46.97,46.51,46.93,464649,37.5296776295622,37.8845681981633,37.5135462400803,37.8523054191995,576080.567048884,0.0,1.0
2017-08-18,46.67,46.81,46.529,46.67,753449,37.6425973559353,37.7555170823083,37.5288710600881,37.6425973559353,934140.237388683,0.0,1.0
2017-08-21,46.71,46.77,46.58,46.72,199352,37.674860134899,37.7232543033446,37.5700061032669,37.6829258296399,247160.358038711,0.0,1.0
2017-08-22,47.03,47.03,46.86,46.89,583945,37.9329623666089,37.9329623666089,37.795845556013,37.8200426402358,723985.990985368,0.0,1.0
2017-08-23,47.04,47.11,46.86,46.9,355763,37.9410280613498,37.9974879245363,37.795845556013,37.8281083349767,441081.656852833,0.0,1.0
2017-08-24,47.06,47.19,47.03,47.16,280172,37.9571594508317,38.0620134824638,37.9329623666089,38.037816398241,347362.513706518,0.0,1.0
2017-08-25,47.33,47.425,47.23,47.24,334885,38.1749332088369,38.2515573088757,38.0942762614275,38.1023419561685,415196.719881384,0.0,1.0
2017-08-28,47.27,47.38,47.24,47.36,143165,38.1265390403913,38.2152616825415,38.1023419561685,38.1991302930597,177498.658948052,0.0,1.0
2017-08-29,47.13,47.1815,46.94,47.0,479896,38.0136193140182,38.055157641934,37.8603711139405,37.9087652823861,594984.084339988,0.0,1.0
2017-08-30,47.08,47.1399,47.01,47.05,155474,37.9732908403135,38.0216043518117,37.916830977127,37.9490937560907,192759.588595603,0.0,1.0
2017-08-31,47.39,47.46,47.225,47.28,676318,38.2233273772825,38.279787240469,38.0902434140571,38.1346047351322,838511.773285569,0.0,1.0
2017-09-01,47.56,47.6199,47.49,47.58,627163,38.3604441878783,38.4087576993765,38.3039843246918,38.3765755773602,777568.480018421,0.0,1.0
2017-09-05,47.17,47.45,47.0,47.43,258176,38.0458820929819,38.2717215457281,37.9087652823861,38.2555901562462,320091.459313186,0.0,1.0
2017-09-06,47.505,47.565,47.35,47.41,536205,38.3160828668032,38.3644770352488,38.1910645983187,38.2394587667643,664797.041324627,0.0,1.0
2017-09-07,47.87,47.8738,47.75,47.85,420767,38.6104807248473,38.6135456888488,38.5136923879561,38.5943493353654,521674.838330562,0.0,1.0
2017-09-08,47.8,47.95,47.77,47.95,282059,38.5540208616607,38.6750062827747,38.5298237774379,38.6750062827747,349702.051787997,0.0,1.0
2017-09-11,48.23,48.28,48.13,48.14,223302,38.9008457355209,38.9411742092255,38.8201887881115,38.8282544828525,276854.01837333,0.0,1.0
2017-09-12,48.35,48.35,48.24,48.3,521985,38.9976340724121,38.9976340724121,38.9089114302618,38.9573055987074,647166.817944322,0.0,1.0
2017-09-13,48.09,48.25,48.05,48.25,151497,38.7879260091478,38.9169771250027,38.7556632301841,38.9169771250027,187828.829215612,0.0,1.0
2017-09-14,48.21,48.22,48.0,48.0,127780,38.884714346039,38.8927800407799,38.7153347564794,38.7153347564794,158424.046662118,0.0,1.0
2017-09-15,48.29,48.29,48.18,48.29,627671,38.9492399039665,38.9492399039665,38.8605172618162,38.9492399039665,778198.307970402,0.0,1.0
2017-09-18,48.36,48.52,48.3,48.4,171171,39.005699767153,39.1347508830079,38.9573055987074,39.0379625461167,212221.024348109,0.0,1.0
2017-09-19,48.55,48.57,48.45,48.48,709577,39.1589479672307,39.1750793567126,39.0782910198214,39.1024881040442,879746.906858394,0.0,1.0
2017-09-20,48.5,48.71,48.2044,48.62,555236,39.1186194935261,39.2879990830857,38.8801975569841,39.2154078304172,688392.03296672,0.0,1.0
2017-09-21,48.42,48.495,48.34,48.43,493765,39.0540939355986,39.1145866461556,38.9895683776711,39.0621596303395,612179.131320399,0.0,1.0
2017-09-22,48.46,48.53,48.41,48.46,157912,39.0863567145623,39.1428165777489,39.0460282408577,39.0863567145623,195782.266837599,0.0,1.0
2017-09-25,48.08,48.28,47.96,48.2,348333,38.7798603144069,38.9411742092255,38.6830719775157,38.8766486512981,431869.803145683,0.0,1.0
2017-09-26,47.97,48.045,47.82,47.99,387922,38.6911376722566,38.7516303828136,38.5701522511426,38.7072690617385,480952.989742229,0.0,1.0
2017-09-27,47.95,47.9985,47.815,47.88,939043,38.6750062827747,38.7141249022683,38.5661194037721,38.6185464195882,1164243.16833413,0.0,1.0
2017-09-28,48.01,48.06,47.875,47.9,323693,38.7234004512203,38.763728924925,38.6145135722177,38.6346778090701,401320.667836914,0.0,1.0
2017-09-29,48.35,48.38,48.11,48.13,236812,38.9976340724121,39.0218311566349,38.8040573986297,38.8201887881115,293603.970403423,0.0,1.0
2017-10-02,48.31,48.38,48.2,48.21,259916,38.9653712934483,39.0218311566349,38.8766486512981,38.884714346039,322248.744030607,0.0,1.0
2017-10-03,48.62,48.62,48.43,48.44,137767,39.2154078304172,39.2154078304172,39.0621596303395,39.0702253250805,170806.117048834,0.0,1.0
2017-10-04,48.57,48.6193,48.54,48.57,138886,39.1750793567126,39.2148432317854,39.1508822724898,39.1750793567126,172193.47428952,0.0,1.0
2017-10-05,48.62,48.65,48.512,48.54,156490,39.2154078304172,39.23960491464,39.1282983272152,39.1508822724898,194019.244499568,0.0,1.0
2017-10-06,48.54,48.54,48.293,48.34,128033,39.1508822724898,39.1508822724898,38.9516596123887,38.9895683776711,158737.720819306,0.0,1.0
2017-10-09,48.5,48.57,48.47,48.57,123180,39.1186194935261,39.1750793567126,39.0944224093033,39.1750793567126,152720.880167786,0.0,1.0
2017-10-10,48.95,48.95,48.7666,48.78,255466,39.481575756868,39.481575756868,39.3336509153193,39.3444589462722,316731.550356743,0.0,1.0
2017-10-11,49.09,49.11,48.95,48.96,155871,39.5944954832411,39.610626872723,39.481575756868,39.489641451609,193251.79666044,0.0,1.0
2017-10-12,49.08,49.17,49.02,49.03,306739,39.5864297885002,39.6590210411686,39.5380356200546,39.5461013147955,380300.779848891,0.0,1.0
2017-10-13,49.35,49.4,49.32,49.34,314110,39.8042035465054,39.84453202021,39.7800064622826,39.7961378517644,389439.484246657,0.0,1.0
2017-10-16,49.345,49.42,49.31,49.4,453869,39.8001706991349,39.8606634096919,39.7719407675416,39.84453202021,562715.320351297,0.0,1.0
2017-10-17,49.21,49.23,49.11,49.22,392904,39.6912838201323,39.7074152096142,39.610626872723,39.6993495148732,487129.767019351,0.0,1.0
2017-10-18,49.33,49.365,49.21,49.31,324175,39.7880721570235,39.8163020886168,39.6912838201323,39.7719407675416,401918.260500016,0.0,1.0
2017-10-19,49.18,49.19,49.02,49.06,1184690,39.6670867359095,39.6751524306504,39.5380356200546,39.5702983990183,1468800.93786308,0.0,1.0
2017-10-20,49.13,49.2,49.1001,49.16,353925,39.6267582622048,39.6832181253914,39.6026418349295,39.6509553464276,438802.869892707,0.0,1.0
2017-10-23,48.97,49.15,48.95,49.15,578370,39.4977071463499,39.6428896516867,39.481575756868,39.6428896516867,717074.001157999,0.0,1.0
2017-10-24,49.05,49.16,49.01,49.06,541701,39.5622327042774,39.6509553464276,39.5299699253136,39.5702983990183,671611.08546655,0.0,1.0
2017-10-25,48.9,49.15,48.69,49.14,1026489,39.4412472831634,39.6428896516867,39.2718676936038,39.6348239569458,1272660.36339138,0.0,1.0
2017-10-26,48.81,49.04,48.81,49.04,494481,39.368656030495,39.5541670095364,39.368656030495,39.5541670095364,613066.841583429,0.0,1.0
2017-10-27,49.04,49.06,48.7492,48.8,332448,39.5541670095364,39.5702983990183,39.3196166064701,39.360590335754,412175.281458192,0.0,1.0
2017-10-30,49.08,49.09,49.0,49.03,743983,39.5864297885002,39.5944954832411,39.5219042305727,39.5461013147955,922404.11259839,0.0,1.0
2017-10-31,49.28,49.3,49.13,49.18,391692,39.7477436833188,39.7638750728007,39.6267582622048,39.6670867359095,485627.106629976,0.0,1.0
2017-11-01,49.42,49.63,49.39,49.55,466069,39.8606634096919,40.0300429992515,39.8364663254691,39.965517441324,577841.109749308,0.0,1.0
2017-11-02,49.54,49.54,49.3475,49.41,444462,39.9574517465831,39.9574517465831,39.8021871228201,39.852597714951,551052.344870388,0.0,1.0
2017-11-03,49.45,49.4825,49.24,49.44,276472,39.8848604939147,39.9110740018227,39.7154809043551,39.8767947991738,342775.18413499,0.0,1.0
2017-11-06,49.64,49.64,49.36,49.38,187902,40.0381086939924,40.0381086939924,39.8122692412463,39.8284006307282,232964.432743037,0.0,1.0
2017-11-07,49.44,49.603,49.31,49.58,1306495,39.8767947991738,40.008265623451,39.7719407675416,39.9897145255468,1619817.06717658,0.0,1.0
2017-11-08,49.61,49.6699,49.49,49.55,418093,40.0139116097696,40.0622251212678,39.9171232728784,39.965517441324,518359.562851032,0.0,1.0
2017-11-09,49.33,49.36,49.05,49.24,697188,39.7880721570235,39.8122692412463,39.5622327042774,39.7154809043551,864386.791706594,0.0,1.0
2017-11-10,49.18,49.26,49.11,49.24,161865,39.6670867359095,39.731612293837,39.610626872723,39.7154809043551,200683.270566315,0.0,1.0
2017-11-13,49.04,49.07,48.79,48.83,315061,39.5541670095364,39.5783640937592,39.3525246410131,39.3847874199768,390618.55192842,0.0,1.0
2017-11-14,48.94,48.96,48.8,48.94,530607,39.4735100621271,39.489641451609,39.360590335754,39.4735100621271,657856.535664786,0.0,1.0
2017-11-15,48.685,48.7375,48.48,48.54,695994,39.2678348462333,39.3101797436232,39.1024881040442,39.1508822724898,862906.448055674,0.0,1.0
2017-11-16,49.22,49.28,49.08,49.09,473755,39.6993495148732,39.7477436833188,39.5864297885002,39.5944954832411,587370.357070055,0.0,1.0
2017-11-17,49.18,49.25,49.07,49.13,458245,39.6670867359095,39.723546599096,39.5783640937592,39.6267582622048,568140.767433731,0.0,1.0
2017-11-20,49.27,49.35,49.2329,49.3,834964,39.7396779885779,39.8042035465054,39.709754261089,39.7638750728007,1035204.06712466,0.0,1.0
2017-11-21,49.7,49.77,49.645,49.66,647948,40.086502862438,40.1429627256246,40.0421415413629,40.0542400834743,803338.11384118,0.0,1.0
2017-11-22,49.87,49.94,49.71,49.91,635122,40.2236196730339,40.2800795362204,40.094568557179,40.2558824519976,787436.197872418,0.0,1.0
2017-11-24,50.09,50.1305,50.05,50.1,429740,40.4010649573344,40.4337310210352,40.3688021783707,40.4091306520754,532799.73245092,0.0,1.0
2017-11-27,49.68,49.96,49.67,49.95,541404,40.0703714729562,40.2962109257023,40.0623057782152,40.2881452309614,671242.859282025,0.0,1.0
2017-11-28,49.94,49.9943,49.76,49.9,467754,40.2800795362204,40.3238762586637,40.1348970308836,40.2478167572567,579930.204432558,0.0,1.0
2017-11-29,49.58,49.94,49.5,49.94,2116414,39.9897145255468,40.2800795362204,39.9251889676194,40.2800795362204,2623969.87237721,0.0,1.0
2017-11-30,49.49,49.73,49.47,49.7,769104,39.9171232728784,40.1106999466608,39.9009918833966,40.086502862438,953549.60075146,0.0,1.0
2017-12-01,49.39,49.49,49.11,49.33,599593,39.8364663254691,39.9171232728784,39.610626872723,39.7880721570235,743386.675616522,0.0,1.0
2017-12-04,49.21,49.61,49.21,49.61,563029,39.6912838201323,40.0139116097696,39.6912838201323,40.0139116097696,698053.940899401,0.0,1.0
2017-12-05,49.16,49.38,49.135,49.25,535737,39.6509553464276,39.8284006307282,39.6307911095753,39.723546599096,664216.80612477,0.0,1.0
2017-12-06,48.915,48.9907,48.83,48.89,859800,39.4533458252748,39.5144031344636,39.3847874199768,39.4331815884224,1065996.20691884,0.0,1.0
2017-12-07,49.05,49.1141,48.83,48.88,427485,39.5622327042774,39.6139338075668,39.3847874199768,39.4251158936815,530003.941049893,0.0,1.0
2017-12-08,49.32,49.35,49.19,49.31,506304,39.7800064622826,39.8042035465054,39.6751524306504,39.7719407675416,627725.219292666,0.0,1.0
2017-12-11,49.48,49.52,49.4,49.4,857420,39.9090575781375,39.9413203571012,39.84453202021,39.84453202021,1063045.43816742,0.0,1.0
2017-12-12,49.46,49.5,49.33,49.38,430315,39.8929261886556,39.9251889676194,39.7880721570235,39.8284006307282,533512.628262711,0.0,1.0
2017-12-13,49.7,49.84,49.59,49.6,699142,40.086502862438,40.1994225888111,39.9977802202878,40.0058459150287,866809.397647882,0.0,1.0
2017-12-14,49.47,49.71,49.45,49.66,534473,39.9009918833966,40.094568557179,39.8848604939147,40.0542400834743,662649.67515763,0.0,1.0
2017-12-15,49.45,49.53,49.32,49.46,647813,39.8848604939147,39.9493860518422,39.7800064622826,39.8929261886556,803170.738302759,0.0,1.0
2017-12-18,50.01,50.14,49.93,49.96,753952,40.336539399407,40.4413934310391,40.2720138414795,40.2962109257023,934763.86624665,0.0,1.0
2017-12-19,49.31,49.49,49.25,49.48,579100,40.1978094498629,40.3445465356665,40.1488970879284,40.3363944753441,710372.564843764,0.528,1.0
2017-12-20,49.29,49.45,49.28,49.44,553530,40.1815053292181,40.3119382943768,40.1733532688957,40.3037862340544,679006.26112583,0.0,1.0
2017-12-21,49.52,49.62,49.37,49.37,656624,40.3690027166338,40.450523319858,40.2467218117974,40.2467218117974,805469.996577398,0.0,1.0
2017-12-22,49.68,49.68,49.52,49.54,555726,40.4994356817925,40.4994356817925,40.3690027166338,40.3853068372786,681700.058660621,0.0,1.0
2017-12-26,49.67,49.69,49.57,49.57,493905,40.4912836214701,40.5075877421149,40.4097630182459,40.4097630182459,605865.241994749,0.0,1.0
2017-12-27,49.77,49.84,49.7,49.78,429113,40.5728042246943,40.6298686469513,40.5157398024374,40.5809562850168,526385.947880853,0.0,1.0
2017-12-28,49.89,50.03,49.87,50.02,584821,40.6706289485634,40.7847577930773,40.6543248279186,40.7766057327549,717390.42262907,0.0,1.0
2017-12-29,49.95,50.16,49.95,50.15,554569,40.7195413104979,40.8907345772688,40.7195413104979,40.8825825169464,680280.785551444,0.0,1.0
2018-01-02,50.5,50.52,50.24,50.31,758375,41.1679046282311,41.184208748876,40.9559510598482,41.0130154821051,930286.295740614,0.0,1.0
2018-01-03,50.82,50.85,50.6,50.6,360595,41.4287705585486,41.4532267395159,41.2494252314554,41.2494252314554,442336.030080879,0.0,1.0
2018-01-04,51.2,51.31,51.13,51.21,719295,41.7385488508007,41.8282215143473,41.6814844285437,41.7467009111231,882347.49443843,0.0,1.0
2018-01-05,51.57,51.59,51.35,51.42,1038995,42.0401750827303,42.0564792033751,41.860829755637,41.917894177894,1274518.29219452,0.0,1.0
2018-01-08,51.57,51.58,51.47,51.49,974551,42.0401750827303,42.0483271430527,41.9586544795061,41.9749586001509,1195465.88402876,0.0,1.0
2018-01-09,51.56,51.58,51.4,51.57,621994,42.0320230224079,42.0483271430527,41.9015900572491,42.0401750827303,762989.938002817,0.0,1.0
2018-01-10,51.42,51.52,51.32,51.5,1013915,41.917894177894,41.9994147811182,41.8363735746697,41.9831106604733,1243753.0635185,0.0,1.0
2018-01-11,51.73,51.73,51.43,51.45,760594,42.170608047889,42.170608047889,41.9260462382164,41.9423503588612,933008.307001862,0.0,1.0
2018-01-12,52.2,52.21,51.81,51.84,725707,42.5537548830429,42.5619069433653,42.2358245304684,42.2602807114357,890212.990701214,0.0,1.0
2018-01-16,52.09,52.47,52.06,52.44,1308624,42.4640822194962,42.7738605117483,42.439626038529,42.749404330781,1605267.80745313,0.0,1.0
2018-01-17,52.47,52.64,52.19,52.35,513502,42.7738605117483,42.9124455372294,42.5456028227205,42.6760357878792,629904.563620104,0.0,1.0
2018-01-18,52.43,52.48,52.29,52.4,600322,42.7412522704586,42.7820125720707,42.6271234259447,42.7167960894913,736405.247577513,0.0,1.0
2018-01-19,52.71,52.74,52.53,52.71,497519,42.9695099594864,42.9939661404537,42.8227728736828,42.9695099594864,610298.477099818,0.0,1.0
2018-01-22,52.99,53.01,52.73,52.76,572870,43.1977676485142,43.2140717691591,42.9858140801312,43.0102702610985,702730.32502512,0.0,1.0
2018-01-23,53.19,53.2,52.99,53.06,525041,43.3608088549627,43.3689609152851,43.1977676485142,43.2548320707712,644059.267515341,0.0,1.0
2018-01-24,53.37,53.56,53.17,53.49,601508,43.5075459407662,43.6624350868923,43.3445047343178,43.6053706646353,737860.094515702,0.0,1.0
2018-01-25,53.23,53.6,53.11,53.6,351213,43.3934170962523,43.695043328182,43.2955923723833,43.695043328182,430827.28305383,0.0,1.0
2018-01-26,53.74,53.74,53.43,53.52,638670,43.8091721726959,43.8091721726959,43.5564583027008,43.6298268456026,783446.116368099,0.0,1.0
2018-01-29,53.15,53.3,53.1,53.29,625374,43.328200613673,43.4504815185093,43.2874403120609,43.4423294581869,767136.129108277,0.0,1.0
2018-01-30,52.63,52.95,52.59,52.86,561111,42.904293476907,43.1651594072245,42.8716852356173,43.0917908643227,688305.7507029,0.0,1.0
2018-01-31,52.68,53.02,52.56,52.93,728541,42.9450537785191,43.2222238294815,42.8472290546501,43.1488552865797,893689.412474254,0.0,1.0
2018-02-01,52.69,52.82,52.5,52.53,418190,42.9532058388416,43.059182623033,42.7983166927155,42.8227728736828,512986.881181166,0.0,1.0
2018-02-02,51.49,52.15,51.45,52.13,453632,41.9749586001509,42.5129945814308,41.9423503588612,42.4966904607859,556463.006968065,0.0,1.0
2018-02-05,49.46,51.27,49.39,50.97,1772592,40.3200903546992,41.7956132730576,40.2630259324423,41.551051463385,2174409.81775434,0.0,1.0
2018-02-06,50.69,50.77,49.33,49.43,1000124,41.3227937743572,41.3880102569365,40.2141135705078,40.295634173732,1226835.86779797,0.0,1.0
2018-02-07,49.76,50.42,49.75,50.0,908579,40.5646521643719,41.1026881456518,40.5565001040495,40.76030161211,1114539.10307923,0.0,1.0
2018-02-08,48.43,49.86,48.38,49.86,1089652,39.4804281414898,40.6461727675961,39.4396678398777,40.6461727675961,1336658.41137478,0.0,1.0
2018-02-09,48.78,49.02,47.5,48.88,773032,39.7657502527746,39.9613997005127,38.7222865315045,39.8472708559988,948265.799596449,0.0,1.0
2018-02-12,49.47,49.63,48.97,49.1,814384,40.3282424150217,40.4586753801804,39.9206393989006,40.0266161830921,998991.626399108,0.0,1.0
2018-02-13,49.49,49.53,49.19,49.19,515514,40.3445465356665,40.3771547769562,40.0999847259938,40.0999847259938,632372.651343236,0.0,1.0
2018-02-14,50.43,50.46,49.22,49.22,559597,41.1108402059742,41.1352963869414,40.1244409069611,40.1244409069611,686448.551491755,0.0,1.0
2018-02-15,50.92,50.94,50.45,50.89,249056,41.5102911617729,41.5265952824177,41.127144326619,41.4858349808056,305512.950284456,0.0,1.0
2018-02-16,51.0,51.31,50.86,50.86,371021,41.5755076443522,41.8282215143473,41.4613787998383,41.4613787998383,455125.434952337,0.0,1.0
2018-02-20,50.5,50.78,50.37,50.53,569697,41.1679046282311,41.396162317259,41.0619278440397,41.1923608091984,698838.057457776,0.0,1.0
2018-02-21,50.35,51.09,50.33,50.75,434327,41.0456237233948,41.648876187254,41.02931960275,41.3717061362917,532781.877000341,0.0,1.0
2018-02-22,50.51,50.8154,50.41,50.51,958611,41.1760566885536,41.4250206108003,41.0945360853293,41.1760566885536,1175912.54491011,0.0,1.0
2018-02-23,51.06,51.1,50.7,50.81,343650,41.6244200062868,41.6570282475765,41.3309458346796,41.4206184982262,421549.873784423,0.0,1.0
2018-02-26,51.49,51.51,51.06,51.28,239595,41.9749586001509,41.9912627207958,41.6244200062868,41.8037653333801,293907.295240445,0.0,1.0
2018-02-27,50.58,51.17,50.58,51.07,411596,41.2331211108105,41.7140926698334,41.2331211108105,41.6325720666092,504898.128474242,0.0,1.0
2018-02-28,50.02,50.7,50.02,50.7,292996,40.7766057327549,41.3309458346796,40.7766057327549,41.3309458346796,359413.434655436,0.0,1.0
2018-03-01,49.45,50.06,49.12,49.9,814729,40.3119382943768,40.8092139740446,40.0429203037369,40.6787810088858,999414.832295968,0.0,1.0
2018-03-02,49.62,49.65,48.97,49.11,503407,40.450523319858,40.4749795008253,39.9206393989006,40.0347682434145,617521.191072879,0.0,1.0
2018-03-05,49.82,49.86,49.2,49.24,714526,40.6135645263064,40.6461727675961,40.1081367863163,40.140745027606,876497.439591704,0.0,1.0
2018-03-06,50.21,50.34,50.04,50.29,764905,40.9314948788809,41.0374716630724,40.7929098533997,40.9967113614603,938296.540686961,0.0,1.0
2018-03-07,50.13,50.18,49.74,49.91,462384,40.8662783963015,40.9070386979136,40.5483480437271,40.6869330692082,567198.943226937,0.0,1.0
2018-03-08,50.24,50.32,50.04,50.31,365268,40.9559510598482,41.0211675424275,40.7929098533997,41.0130154821051,448068.323286741,0.0,1.0
2018-03-09,50.74,50.74,50.34,50.45,385732,41.3635540759693,41.3635540759693,41.0374716630724,41.127144326619,473171.179731159,0.0,1.0
2018-03-12,50.82,50.91,50.68,50.75,505023,41.4287705585486,41.5021391014504,41.3146417140347,41.3717061362917,619503.512027443,0.0,1.0
2018-03-13,50.41,51.04,50.34,51.01,339616,41.0945360853293,41.6081158856419,41.0374716630724,41.5836597046747,416601.43150057,0.0,1.0
2018-03-14,50.56,50.86,50.39,50.83,251833,41.2168169901657,41.4613787998383,41.0782319646845,41.4369226188711,308919.451083232,0.0,1.0
2018-03-15,50.54,50.78,50.41,50.6,1117592,41.2005128695208,41.396162317259,41.0945360853293,41.2494252314554,1370931.95560157,0.0,1.0
2018-03-16,50.45,50.57,50.4,50.45,303675,41.127144326619,41.2249690504881,41.0863840250069,41.127144326619,372513.190517924,0.0,1.0
2018-03-19,49.98,50.22,49.75,50.21,506062,40.7439974914652,40.9396469392033,40.5565001040495,40.9314948788809,620778.036453056,0.0,1.0
2018-03-20,50.13,50.22,50.02,50.07,230293,40.8662783963015,40.9396469392033,40.7766057327549,40.817366034367,282496.682914117,0.0,1.0
2018-03-21,50.27,50.48,50.04,50.12,578858,40.9804072408154,41.1516005075863,40.7929098533997,40.8581263359791,710075.707374083,0.0,1.0
2018-03-22,49.2,49.74,49.17,49.65,243097,40.1081367863163,40.5483480437271,40.083680605349,40.4749795008253,298203.141764504,0.0,1.0
2018-03-23,48.55,49.36,48.55,49.32,792609,39.5782528653588,40.238569751475,39.5782528653588,40.2059615101853,972280.587546626,0.0,1.0
2018-03-26,49.55,49.6,48.91,49.38,323924,40.393458897601,40.4342191992132,39.871727036966,40.2548738721199,397352.309954156,0.0,1.0
2018-03-27,49.07,49.81,48.9,49.73,475257,40.0021600021248,40.605412465984,39.8635749766436,40.5401959834046,582990.043256696,0.0,1.0
2018-03-28,49.19,49.52,48.99,49.21,539986,40.0999847259938,40.3690027166338,39.9369435195454,40.1162888466387,662392.056293775,0.0,1.0
2018-03-29,49.69,49.93,49.45,49.53,1851549,40.5075877421149,40.7032371898531,40.3119382943768,40.3771547769562,2271265.08731464,0.0,1.0
2018-04-02,49.0,49.66,48.67,49.6,860312,39.9450955798678,40.4831315611477,39.6760775892279,40.4342191992132,1055330.75808301,0.0,1.0
2018-04-03,49.36,49.42,49.05,49.35,374350,40.238569751475,40.2874821134096,39.9858558814799,40.2304176911526,459209.065186087,0.0,1.0
2018-04-04,49.49,49.51,48.6,48.61,553410,40.3445465356665,40.3608506563114,39.619013166971,39.6271652272934,678859.059074749,0.0,1.0
2018-04-05,49.83,49.94,49.67,49.69,390250,40.6217165866289,40.7113892501755,40.4912836214701,40.5075877421149,478713.336954375,0.0,1.0
2018-04-06,49.29,49.84,49.11,49.66,314182,40.1815053292181,40.6298686469513,40.0347682434145,40.4831315611477,385401.956773862,0.0,1.0
2018-04-09,49.62,49.98,49.57,49.67,285686,40.450523319858,40.7439974914652,40.4097630182459,40.4912836214701,350446.37637706,0.0,1.0
2018-04-10,50.27,50.35,50.07,50.21,421762,40.9804072408154,41.0456237233948,40.817366034367,40.9314948788809,517368.595568357,0.0,1.0
2018-04-11,50.12,50.36,50.1,50.11,589532,40.8581263359791,41.0537757837172,40.8418222153343,40.8499742756567,723169.329817775,0.0,1.0
2018-04-12,50.26,50.34,50.12,50.19,390633,40.972255180493,41.0374716630724,40.8581263359791,40.9151907582361,479183.156834077,0.0,1.0
2018-04-13,50.15,50.42,50.0,50.38,268564,40.8825825169464,41.1026881456518,40.76030161211,41.0700799043621,329443.097055259,0.0,1.0
2018-04-16,50.21,50.28,50.06,50.28,1231415,40.9314948788809,40.9885593011379,40.8092139740446,40.9885593011379,1510556.78110358,0.0,1.0
2018-04-17,50.4,50.51,50.22,50.23,284135,41.0863840250069,41.1760566885536,40.9396469392033,40.9477989995257,348543.789866833,0.0,1.0
2018-04-18,50.79,50.8,50.59,50.64,5062124,41.4043143775814,41.4124664379038,41.2412731711329,41.282033472745,6209625.29690411,0.0,1.0
2018-04-19,50.56,50.77,50.42,50.72,1882516,41.2168169901657,41.3880102569365,41.1026881456518,41.3472499553244,2309251.80327995,0.0,1.0
2018-04-20,50.23,50.4,50.14,50.35,753644,40.9477989995257,41.0863840250069,40.8744304566239,41.0456237233948,924482.854876729,0.0,1.0
2018-04-23,50.11,50.24,49.99,50.17,956927,40.8499742756567,40.9559510598482,40.7521495517876,40.8988866375912,1173846.80945993,0.0,1.0
2018-04-24,49.9,50.33,49.76,50.29,607811,40.6787810088858,41.02931960275,40.5646521643719,40.9967113614603,745591.882248753,0.0,1.0
2018-04-25,49.8,49.83,49.51,49.71,263898,40.5972604056616,40.6217165866289,40.3608506563114,40.5238918627598,323719.39063571,0.0,1.0
2018-04-26,50.11,50.17,49.93,50.02,425194,40.8499742756567,40.8988866375912,40.7032371898531,40.7766057327549,521578.574229285,0.0,1.0
2018-04-27,50.25,50.28,50.02,50.2,691331,40.9641031201706,40.9885593011379,40.7766057327549,40.9233428185585,848044.509801422,0.0,1.0
2018-04-30,49.97,50.36,49.95,50.2,4408663,40.7358454311428,41.0537757837172,40.7195413104979,40.9233428185585,5408035.30105647,0.0,1.0
2018-05-01,49.8,49.93,49.46,49.93,420478,40.5972604056616,40.7032371898531,40.3200903546992,40.7032371898531,515793.533621786,0.0,1.0
2018-05-02,49.69,50.06,49.65,50.02,529430,40.5075877421149,40.8092139740446,40.4749795008253,40.7766057327549,649443.182533646,0.0,1.0
2018-05-03,49.73,49.81,49.27,49.75,368617,40.5401959834046,40.605412465984,40.1652012085732,40.5565001040495,452176.487195672,0.0,1.0
2018-05-04,49.93,50.02,49.38,49.41,908651,40.7032371898531,40.7766057327549,40.2548738721199,40.2793300530871,1114627.42430988,0.0,1.0
2018-05-07,49.93,50.05,49.81,49.89,401176,40.7032371898531,40.8010619137221,40.605412465984,40.6706289485634,492116.083705339,0.0,1.0
2018-05-08,49.96,49.96,49.66,49.77,193967,40.7276933708203,40.7276933708203,40.4831315611477,40.5728042246943,237936.168684252,0.0,1.0
2018-05-09,50.11,50.13,49.91,49.97,234927,40.8499742756567,40.8662783963015,40.6869330692082,40.7358454311428,288181.135453377,0.0,1.0
2018-05-10,50.62,50.64,50.33,50.36,824311,41.2657293521002,41.282033472745,41.02931960275,41.0537757837172,1011168.91607482,0.0,1.0
2018-05-11,50.68,50.83,50.64,50.77,132106,41.3146417140347,41.4369226188711,41.282033472745,41.3880102569365,162052.28466802,0.0,1.0
2018-05-14,50.78,50.96,50.76,50.84,547369,41.396162317259,41.5428994030625,41.3798581966141,41.4450746791935,671448.662486558,0.0,1.0
2018-05-15,50.27,50.38,50.06,50.22,358728,40.9804072408154,41.0700799043621,40.8092139740446,40.9396469392033,440045.811502804,0.0,1.0
2018-05-16,50.52,50.58,50.36,50.41,394919,41.184208748876,41.2331211108105,41.0537757837172,41.0945360853293,484440.723425201,0.0,1.0
2018-05-17,50.41,50.52,50.28,50.39,339259,41.0945360853293,41.184208748876,40.9885593011379,41.0782319646845,416163.505398602,0.0,1.0
2018-05-18,50.15,50.22,50.09,50.18,265175,40.8825825169464,40.9396469392033,40.8336701550118,40.9070386979136,325285.865795968,0.0,1.0
2018-05-21,50.49,50.51,50.34,50.48,281346,41.1597525679087,41.1760566885536,41.0374716630724,41.1516005075863,345122.568862949,0.0,1.0
2018-05-22,50.47,50.65,50.42,50.6,271777,41.1434484472639,41.2901855330675,41.1026881456518,41.2494252314554,333384.431972964,0.0,1.0
2018-05-23,50.05,50.07,49.75,49.89,203435,40.8010619137221,40.817366034367,40.5565001040495,40.6706289485634,249550.410514576,0.0,1.0
2018-05-24,49.88,49.95,49.51,49.94,428348,40.662476888241,40.7195413104979,40.3608506563114,40.7113892501755,525447.534805208,0.0,1.0
2018-05-25,49.64,49.72,49.53,49.62,408949,40.4668274405028,40.5320439230822,40.3771547769562,40.450523319858,501651.096564139,0.0,1.0
2018-05-29,48.67,49.06,48.41,48.95,1885391,39.6760775892279,39.9940079418024,39.4641240208449,39.9043352782557,2312778.51908712,0.0,1.0
2018-05-30,49.24,49.26,48.78,48.88,379986,40.140745027606,40.1570491482508,39.7657502527746,39.8472708559988,466122.654851877,0.0,1.0
2018-05-31,49.04,49.15,48.8,49.09,422445,39.9777038211575,40.0673764847042,39.7820543734194,40.0184641227696,518206.420575762,0.0,1.0
2018-06-01,49.4,49.46,49.26,49.36,1381154,40.2711779927647,40.3200903546992,40.1570491482508,40.238569751475,1694239.18049426,0.0,1.0
2018-06-04,49.69,49.88,49.66,49.78,534108,40.5075877421149,40.662476888241,40.4831315611477,40.5809562850168,655181.609158303,0.0,1.0
2018-06-05,49.6,49.7,49.47,49.63,357756,40.4342191992132,40.5157398024374,40.3282424150217,40.4586753801804,438853.474889044,0.0,1.0
2018-06-06,50.04,50.05,49.75,49.79,126510,40.7929098533997,40.8010619137221,40.5565001040495,40.5891083453392,155187.76235259,0.0,1.0
2018-06-07,49.7,50.07,49.57,50.03,146091,40.5157398024374,40.817366034367,40.4097630182459,40.7847577930773,179207.4570378,0.0,1.0
2018-06-08,49.73,49.81,49.5,49.63,97686,40.5401959834046,40.605412465984,40.3526985959889,40.4586753801804,119829.829682832,0.0,1.0
2018-06-11,49.95,50.06,49.85,49.9,227617,40.7195413104979,40.8092139740446,40.6380207072737,40.6787810088858,279214.077175001,0.0,1.0
2018-06-12,49.72,49.92,49.64,49.87,152878,40.5320439230822,40.6950851295307,40.4668274405028,40.6543248279186,187532.959710214,0.0,1.0
2018-06-13,49.67,49.89,49.51,49.83,371267,40.4912836214701,40.6706289485634,40.3608506563114,40.6217165866289,455427.199157053,0.0,1.0
2018-06-14,49.52,49.76,49.5,49.73,290858,40.3690027166338,40.5646521643719,40.3526985959889,40.5401959834046,356790.784778669,0.0,1.0
2018-06-15,49.23,49.25,49.0,49.25,161137,40.1325929672835,40.1488970879284,39.9450955798678,40.1488970879284,197664.140875893,0.0,1.0
2018-06-18,48.84,48.86,48.57,48.7,1618653,39.8146626147091,39.8309667353539,39.5945569860037,39.7005337701952,1985575.34657581,0.0,1.0
2018-06-19,47.63,47.64,47.28,47.44,266022,39.4240444162697,39.4323215618537,39.1343443208321,39.266778650175,321393.40464955,0.730835,1.0
2018-06-20,47.77,47.87,47.66,47.86,671423,39.5399244544448,39.6226959102841,39.4488758530215,39.6144187647002,811176.985099032,0.0,1.0
2018-06-21,47.35,47.61,47.28,47.57,460429,39.1922843399196,39.4074901251019,39.1343443208321,39.3743815427662,556265.436352586,0.0,1.0
2018-06-22,47.82,47.98,47.71,47.9,236502,39.5813101823645,39.7137445117074,39.4902615809412,39.6475273470359,285728.935901646,0.0,1.0
2018-06-25,47.11,47.48,46.95,47.48,560692,38.9936328459053,39.2998872325108,38.8611985165623,39.2998872325108,677397.774769625,0.0,1.0
2018-06-26,47.15,47.29,47.01,47.23,370480,39.026741428241,39.142621466416,38.9108613900659,39.0929585929124,447593.915370026,0.0,1.0
2018-06-27,46.54,47.27,46.54,47.18,1945705,38.5218355476211,39.1260671752482,38.5218355476211,39.0515728649928,2350695.63567544,0.0,1.0
2018-06-28,46.85,46.86,46.5,46.59,381953,38.778427060723,38.786704206307,38.4887269652854,38.5632212755408,461454.973972489,0.0,1.0
2018-06-29,47.25,47.44,47.22,47.27,545580,39.1095128840803,39.266778650175,39.0846814473285,39.1260671752482,659140.27301765,0.0,1.0
2018-07-02,46.8,46.83,46.48,46.63,526065,38.7370413328034,38.7618727695552,38.4721726741175,38.5963298578765,635563.304602496,0.0,1.0
2018-07-03,46.9,47.17,46.89,47.13,147213,38.8198127886427,39.0432957194089,38.8115356430588,39.0101871370731,177854.791252882,0.0,1.0
2018-07-05,47.22,47.28,47.06,47.26,368969,39.0846814473285,39.1343443208321,38.9522471179856,39.1177900296642,445768.406824021,0.0,1.0
2018-07-06,47.58,47.65,47.29,47.29,342719,39.3826586883501,39.4405987074376,39.142621466416,39.142621466416,414054.575366282,0.0,1.0
2018-07-09,48.06,48.1,47.89,48.03,297166,39.7799616763788,39.8130702587146,39.639250201452,39.755130239627,359019.902436972,0.0,1.0
2018-07-10,48.11,48.12,47.94,48.05,158795,39.8213474042985,39.8296245498824,39.6806359293716,39.7716845307949,191847.537765017,0.0,1.0
2018-07-11,47.27,47.66,47.13,47.56,331180,39.1260671752482,39.4488758530215,39.0101871370731,39.3661043971822,400113.77913044,0.0,1.0
2018-07-12,47.69,47.75,47.52,47.6,327399,39.4737072897733,39.5233701632769,39.3329958148465,39.3992129795179,395545.779254565,0.0,1.0
2018-07-13,47.83,47.83,47.61,47.69,472303,39.5895873279484,39.5895873279484,39.4074901251019,39.4737072897733,570610.961485126,0.0,1.0
2018-07-16,47.73,47.81,47.66,47.8,229749,39.5068158721091,39.5730330367805,39.4488758530215,39.5647558911966,277570.326231775,0.0,1.0
2018-07-17,47.88,47.93,47.57,47.57,502774,39.6309730558681,39.6723587837877,39.3743815427662,39.3743815427662,607424.377041269,0.0,1.0
2018-07-18,47.89,47.93,47.71,47.83,411337,39.639250201452,39.6723587837877,39.4902615809412,39.5895873279484,496955.134869792,0.0,1.0
2018-07-19,47.62,47.75,47.44,47.55,1582278,39.4157672706858,39.5233701632769,39.266778650175,39.3578272515983,1911622.77376337,0.0,1.0
2018-07-20,48.0,48.04,47.79,47.79,324065,39.7302988028752,39.763407385211,39.5564787456127,39.5564787456127,391517.820622943,0.0,1.0
2018-07-23,47.88,47.94,47.82,47.93,178531,39.6309730558681,39.6806359293716,39.5813101823645,39.6723587837877,215691.506437395,0.0,1.0
2018-07-24,48.26,48.51,48.19,48.34,222247,39.9455045880575,40.1524332276558,39.8875645689699,40.0117217527289,268506.815237644,0.0,1.0
2018-07-25,48.74,48.81,48.21,48.36,448420,40.3428075760862,40.4007475951738,39.9041188601378,40.0282760438968,541756.811515405,0.0,1.0
2018-07-26,48.44,48.6,48.42,48.53,534559,40.0944932085683,40.2269275379112,40.0779389174004,40.1689875188237,645825.29638924,0.0,1.0
2018-07-27,48.53,48.77,48.44,48.71,361740,40.1689875188237,40.367639012838,40.0944932085683,40.3179761393344,437034.719677049,0.0,1.0
2018-07-30,48.52,48.73,48.51,48.72,347002,40.1607103732397,40.3345304305023,40.1524332276558,40.3262532849184,419229.064514225,0.0,1.0
2018-07-31,48.6,48.76,48.56,48.68,236489,40.2269275379112,40.3593618672541,40.1938189555755,40.2931447025826,285713.230004162,0.0,1.0
2018-08-01,48.38,48.55,48.27,48.52,217092,40.0448303350647,40.1855418099915,39.9537817336414,40.1607103732397,262278.822812324,0.0,1.0
2018-08-02,48.0,48.02,47.73,47.85,314639,39.7302988028752,39.7468530940431,39.5068158721091,39.6061416191163,380129.836801203,0.0,1.0
2018-08-03,48.11,48.14,47.9,47.9,226934,39.8213474042985,39.8461788410503,39.6475273470359,39.6475273470359,274169.395353545,0.0,1.0
2018-08-06,47.91,47.98,47.76,47.83,236990,39.6558044926198,39.7137445117074,39.5316473088609,39.5895873279484,286318.511130271,0.0,1.0
2018-08-07,48.21,48.4,48.19,48.4,594822,39.9041188601378,40.0613846262325,39.8875645689699,40.0613846262325,718631.796394488,0.0,1.0
2018-08-08,48.25,48.3,48.06,48.16,2060910,39.9372274424735,39.9786131703932,39.7799616763788,39.8627331322182,2489880.09103121,0.0,1.0
2018-08-09,48.11,48.3,48.06,48.23,218595,39.8213474042985,39.9786131703932,39.7799616763788,39.9206731513057,264094.666190647,0.0,1.0
2018-08-10,47.17,47.28,47.05,47.24,646936,39.0432957194089,39.1343443208321,38.9439699724017,39.1012357384964,781593.114969291,0.0,1.0
2018-08-13,46.84,47.1,46.72,46.97,418625,38.7701499151391,38.9853557003213,38.6708241681319,38.8777528077302,505760.102628421,0.0,1.0
2018-08-14,46.96,47.0,46.7969,46.97,271910,38.8694756621463,38.902584244482,38.7344754176723,38.8777528077302,328506.968063765,0.0,1.0
2018-08-15,46.07,46.21,45.77,46.21,765464,38.1328097051763,38.2486897433513,37.8844953376583,38.2486897433513,924792.239351117,0.0,1.0
2018-08-16,46.47,46.62,46.4,46.4,732686,38.4638955285336,38.5880527122926,38.4059555094461,38.4059555094461,885191.631064573,0.0,1.0
2018-08-17,46.76,46.87,46.33,46.4,475483,38.7039327504676,38.7949813518909,38.3480154903585,38.4059555094461,574452.865638864,0.0,1.0
2018-08-20,47.02,47.04,46.9,46.9,553631,38.9191385356499,38.9356928268177,38.8198127886427,38.8198127886427,668867.056143983,0.0,1.0
2018-08-21,47.3,47.48,47.24,47.34,251336,39.150898612,39.2998872325108,39.1012357384964,39.1840071943357,303650.57307666,0.0,1.0
2018-08-22,47.56,47.64,47.46,47.47,177653,39.3661043971822,39.4323215618537,39.2833329413429,39.2916100869268,214630.754284256,0.0,1.0
2018-08-23,47.13,47.43,47.1,47.37,228299,39.0101871370731,39.2585015045911,38.9853557003213,39.2088386310875,275818.514589348,0.0,1.0
2018-08-24,47.57,47.6,47.38,47.48,163392,39.3743815427662,39.3992129795179,39.2171157766714,39.2998872325108,197401.384744492,0.0,1.0
2018-08-27,48.16,48.22,47.94,47.94,448847,39.8627331322182,39.9123960057218,39.6806359293716,39.6806359293716,542272.68984045,0.0,1.0
2018-08-28,48.06,48.31,48.05,48.29,474208,39.7799616763788,39.9868903159771,39.7716845307949,39.9703360248093,572912.479539488,0.0,1.0
2018-08-29,48.3,48.34,48.01,48.04,1931212,39.9786131703932,40.0117217527289,39.7385759484592,39.763407385211,2333185.97627289,0.0,1.0
2018-08-30,47.7,47.89,47.6,47.84,680778,39.4819844353573,39.639250201452,39.3992129795179,39.5978644735323,822479.190557589,0.0,1.0
2018-08-31,47.48,47.68,47.26,47.47,766029,39.2998872325108,39.4654301441894,39.1177900296642,39.2916100869268,925474.841818683,0.0,1.0
2018-09-04,46.9,46.92,46.72,46.84,487586,38.8198127886427,38.8363670798106,38.6708241681319,38.7701499151391,589075.056196312,0.0,1.0
2018-09-05,46.45,46.62,46.31,46.58,462545,38.4473412373657,38.5880527122926,38.3314611991907,38.5549441299568,558821.87320457,0.0,1.0
2018-09-06,46.38,46.53,46.12,46.41,537230,38.3894012182782,38.5135584020372,38.174195433096,38.41423265503,649052.254249188,0.0,1.0
2018-09-07,46.05,46.24,45.9,46.04,977659,38.1162554140084,38.2735211801032,37.9920982302494,38.1079782684245,1181154.77139588,0.0,1.0
2018-09-10,46.15,46.31,46.09,46.3,459634,38.1990268698478,38.3314611991907,38.1493639963442,38.3231840536067,555304.96031415,0.0,1.0
2018-09-11,46.22,46.22,45.78,45.84,938168,38.2569668889353,38.2569668889353,37.8927724832423,37.9424353567459,1133443.87927787,0.0,1.0
2018-09-12,46.43,46.53,46.14,46.2,949335,38.4307869461979,38.5135584020372,38.1907497242638,38.2404125977674,1146935.24521649,0.0,1.0
2018-09-13,46.82,46.95,46.66,46.84,674189,38.7535956239712,38.8611985165623,38.6211612946283,38.7701499151391,814518.716825207,0.0,1.0
2018-09-14,46.84,47.02,46.71,46.9,1694537,38.7701499151391,38.9191385356499,38.662547022548,38.8198127886427,2047248.03112011,0.0,1.0
2018-09-17,46.79,47.04,46.78,46.94,328258,38.7287641872194,38.9356928268177,38.7204870416355,38.8529213709784,396583.576634459,0.0,1.0
2018-09-18,47.24,47.31,47.03,47.03,1648281,39.1012357384964,39.1591757575839,38.9274156812338,38.9274156812338,1991364.03158071,0.0,1.0
2018-09-19,47.52,47.59,47.38,47.39,385045,39.3329958148465,39.390935833934,39.2171157766714,39.2253929222554,465190.56128172,0.0,1.0
2018-09-20,48.1,48.12,47.84,47.95,636421,39.8130702587146,39.8296245498824,39.5978644735323,39.6889130749556,768889.460196791,0.0,1.0
2018-09-21,48.15,48.23,48.05,48.14,541746,39.8544559866342,39.9206731513057,39.7716845307949,39.8461788410503,654508.24140588,0.0,1.0
2018-09-24,47.85,48.08,47.84,48.08,349090,39.6061416191163,39.7965159675467,39.5978644735323,39.7965159675467,421751.67327932,0.0,1.0
2018-09-25,48.08,48.19,48.04,48.14,706428,39.7965159675467,39.8875645689699,39.763407385211,39.8461788410503,853468.134439152,0.0,1.0
2018-09-26,48.09,48.43,48.01,48.15,539820,39.8047931131306,40.0862160629843,39.7385759484592,39.8544559866342,652181.352286352,0.0,1.0
2018-09-27,48.07,48.28,48.05,48.11,335723,39.7882388219628,39.9620588792253,39.7716845307949,39.8213474042985,405602.386228059,0.0,1.0
2018-09-28,47.69,47.95,47.62,47.67,2560237,39.4737072897733,39.6889130749556,39.4157672706858,39.4571529986055,3093139.98894734,0.0,1.0
2018-10-01,47.84,47.99,47.76,47.92,437294,39.5978644735323,39.7220216572913,39.5316473088609,39.6640816382038,528314.979561165,0.0,1.0
2018-10-02,47.44,47.55,47.32,47.43,406324,39.266778650175,39.3578272515983,39.1674529031678,39.2585015045911,490898.699170834,0.0,1.0
2018-10-03,47.32,47.64,47.27,47.64,553589,39.1674529031678,39.4323215618537,39.1260671752482,39.4323215618537,668816.314013652,0.0,1.0
2018-10-04,46.67,47.02,46.45,47.01,666256,38.6294384402122,38.9191385356499,38.4473412373657,38.9108613900659,804934.494922189,0.0,1.0
2018-10-05,46.39,46.61,46.17,46.55,518977,38.3976783638621,38.5797755667086,38.2155811610156,38.530112693205,626999.966035927,0.0,1.0
2018-10-08,46.25,46.26,45.84,46.03,588159,38.2817983256871,38.290075471271,37.9424353567459,38.0997011228406,710581.919861043,0.0,1.0
2018-10-09,46.1,46.21,45.73,45.87,596935,38.1576411419281,38.2486897433513,37.8513867553226,37.9672667934977,721184.608808591,0.0,1.0
2018-10-10,44.99,45.92,44.93,45.9,1216245,37.2388779821116,38.0086525214173,37.189215108608,37.9920982302494,1469401.48347878,0.0,1.0
2018-10-11,44.43,45.06,44.12,44.81,1398710,36.7753578294114,37.2968180011991,36.5187663163095,37.0898893616008,1689845.83612397,0.0,1.0
2018-10-12,44.83,44.98,44.37,44.96,1471289,37.1064436527687,37.2306008365277,36.7256949559078,37.2140465453598,1777531.86177621,0.0,1.0
2018-10-15,44.7,44.91,44.55,44.72,1822269,36.9988407601776,37.1726608174401,36.8746835764186,37.0153950513454,2201566.93092049,0.0,1.0
2018-10-16,45.54,45.58,45.16,45.23,1607954,37.6941209892279,37.7272295715636,37.3795894570384,37.437529476126,1942643.1294399,0.0,1.0
2018-10-17,45.19,45.35,44.97,45.29,2187821,37.4044208937903,37.5368552231332,37.2223236909437,37.4871923496296,2643207.10299818,0.0,1.0
2018-10-18,44.33,44.95,44.2,44.9,1253459,36.6925863735721,37.2057693997759,36.584983480981,37.1643836718562,1514361.42724519,0.0,1.0
2018-10-19,44.63,44.93,44.59,44.7,757133,36.94090074109,37.189215108608,36.9077921587543,36.9988407601776,914727.175355902,0.0,1.0
2018-10-22,44.6,44.87,44.46,44.82,561766,36.9160693043382,37.1395522351044,36.8001892661632,37.0981665071848,678695.323530983,0.0,1.0
2018-10-23,44.18,44.36,43.56,43.83,1370113,36.5684291898131,36.7174178103239,36.0552461636093,36.2787290943754,1655296.48609742,0.0,1.0
2018-10-24,42.96,43.97,42.93,43.96,2286253,35.5586174285733,36.3946091325505,35.5337859918215,36.3863319869666,2762127.32616193,0.0,1.0
2018-10-25,43.54,43.75,43.17,43.31,1517659,36.0386918724414,36.212511929704,35.7324374858359,35.848317524011,1833553.58995508,0.0,1.0
2018-10-26,43.21,43.47,42.6,42.87,1596379,35.7655460681717,35.9807518533539,35.2606401875518,35.4841231183179,1928658.83994949,0.0,1.0
2018-10-29,42.94,43.72,42.56,43.61,1922525,35.5420631374055,36.1876804929522,35.2275316052161,36.0966318915289,2322690.8123158,0.0,1.0
2018-10-30,43.5,43.52,42.98,43.06,1982055,36.0055832901057,36.0221375812736,35.5751717197412,35.6413888844127,2394611.74133216,0.0,1.0
2018-10-31,43.89,44.07,43.82,43.89,1413893,36.328391967879,36.4773805883898,36.2704519487915,36.328391967879,1708189.11623913,0.0,1.0
2018-11-01,44.69,44.71,44.15,44.32,1909975,36.9905636145936,37.0071179057615,36.5435977530613,36.6843092279881,2307528.58051411,0.0,1.0
2018-11-02,44.79,45.24,44.5,45.08,1976954,37.073335070433,37.4458066217099,36.8332978484989,37.313372292367,2388448.98878869,0.0,1.0
2018-11-05,44.83,44.93,44.68,44.82,1465064,37.1064436527687,37.189215108608,36.9822864690097,37.0981665071848,1770011.15317338,0.0,1.0
2018-11-06,44.98,44.99,44.77,44.79,1580913,37.2306008365277,37.2388779821116,37.0567807792651,37.073335070433,1909973.65452757,0.0,1.0
2018-11-07,45.61,45.61,45.23,45.37,1576314,37.7520610083154,37.7520610083154,37.437529476126,37.553409514301,1904417.39125618,0.0,1.0
2018-11-08,44.96,45.42,44.86,45.33,1461903,37.2140465453598,37.5947952422207,37.1312750895205,37.5203009319653,1766192.20379288,0.0,1.0
2018-11-09,44.56,44.63,44.31,44.6,1696551,36.8829607220025,36.94090074109,36.6760320824042,36.9160693043382,2049681.23708414,0.0,1.0
2018-11-12,43.86,44.3,43.8,44.3,1555304,36.3035605311273,36.6677549368203,36.2538976576237,36.6677549368203,1879034.24463038,0.0,1.0
2018-11-13,44.07,44.43,43.9,44.04,2733421,36.4773805883898,36.7753578294114,36.336669113463,36.452549151638,3302371.53893504,0.0,1.0
2018-11-14,44.22,44.48,43.93,44.44,2048006,36.6015377721488,36.8167435573311,36.3615005502148,36.7836349749953,2474290.17555956,0.0,1.0
2018-11-15,44.56,44.66,43.87,43.99,2872873,36.8829607220025,36.9657321778418,36.3118376767112,36.4111634237184,3470849.90939007,0.0,1.0
2018-11-16,44.58,44.65,44.19,44.23,2264570,36.8995150131704,36.9574550322579,36.576706335397,36.6098149177327,2735931.09730485,0.0,1.0
2018-11-19,44.15,44.49,44.04,44.45,2469859,36.5435977530613,36.825020702915,36.452549151638,36.7919121205793,2983950.17334781,0.0,1.0
2018-11-20,43.3,43.69,43.2,43.54,2183851,35.840040378427,36.1628490562004,35.7572689225877,36.0386918724414,2638410.76353581,0.0,1.0
2018-11-21,43.98,44.19,43.86,43.89,2320395,36.4028862781344,36.576706335397,36.3035605311273,36.328391967879,2803375.84553831,0.0,1.0
2018-11-23,43.63,43.8,43.61,43.61,962097,36.1131861826968,36.2538976576237,36.0966318915289,36.0966318915289,1162353.60396177,0.0,1.0
2018-11-26,44.22,44.34,44.09,44.17,2719810,36.6015377721488,36.700863519156,36.4939348795577,36.5601520442292,3285927.46426947,0.0,1.0
2018-11-27,44.18,44.18,43.89,44.04,3163281,36.5684291898131,36.5684291898131,36.328391967879,36.452549151638,3821705.16142737,0.0,1.0
2018-11-28,44.89,44.92,44.07,44.29,3575841,37.1561065262723,37.1809379630241,36.4773805883898,36.6594777912363,4320137.8588066,0.0,1.0
2018-11-29,44.7,44.84,44.49,44.66,2836838,36.9988407601776,37.1147207983526,36.825020702915,36.9657321778418,3427314.36971084,0.0,1.0
2018-11-30,44.52,44.55,44.31,44.44,3956661,36.8498521396668,36.8746835764186,36.6760320824042,36.7836349749953,4780224.00340608,0.0,1.0
2018-12-03,45.18,45.3,44.99,45.27,4235989,37.3961437482063,37.4954694952135,37.2388779821116,37.4706380584617,5117692.99820331,0.0,1.0
2018-12-04,44.1,45.07,44.06,45.03,3602429,36.5022120251416,37.3050951467831,36.4691034428059,37.2719865644473,4352260.04359893,0.0,1.0
2018-12-06,43.64,43.68,42.8,43.27,5480933,36.1214633282807,36.1545719106165,35.4261830992304,35.8152089416752,6621767.0625966,0.0,1.0
2018-12-07,43.14,43.9,43.03,43.71,4459758,35.7076060490841,36.336669113463,35.6165574476609,36.1794033473683,5388038.61159253,0.0,1.0
2018-12-10,42.78,42.99,42.31,42.91,5170327,35.4096288080626,35.5834488653251,35.0206029656177,35.5172317006537,6246509.67845325,0.0,1.0
2018-12-11,42.93,43.25,42.68,43.24,9498985,35.5337859918215,35.7986546505074,35.3268573522232,35.7903775049234,11476160.3546511,0.0,1.0
2018-12-12,43.53,43.89,43.53,43.61,6621295,36.0304147268575,36.328391967879,36.0304147268575,36.0966318915289,7999490.80617031,0.0,1.0
2018-12-13,43.53,43.76,43.48,43.67,6005601,36.0304147268575,36.2207890752879,35.9890289989378,36.1462947650325,7255642.58729255,0.0,1.0
2018-12-14,42.95,43.21,42.91,43.02,6429232,35.5503402829894,35.7655460681717,35.5172317006537,35.6082803020769,7767450.66859821,0.0,1.0
2018-12-17,42.52,42.995,42.38,42.93,6364951,35.1944230228803,35.5875874381171,35.0785429847053,35.5337859918215,7689789.8381245,0.0,1.0
2018-12-18,42.22,42.53,42.14,42.41,4653571,35.2439691886312,35.5027477402294,35.1771876269284,35.4025753976752,5574677.65813895,0.359859,1.0
2018-12-19,41.74,42.72,41.6,42.44,5363416,34.8432798184146,35.6613539492734,34.7264120854348,35.4276184833138,6425026.14583618,0.0,1.0
2018-12-20,41.71,42.07,41.53,41.97,9003772,34.8182367327761,35.1187537604385,34.6679782189449,35.0352768083101,10785937.6395841,0.0,1.0
2018-12-21,41.03,41.76,40.99,41.55,7590141,34.2505934583026,34.8599752088403,34.2172026774513,34.6846736093706,9092498.9550658,0.0,1.0
2018-12-24,40.69,41.28,40.66,41.14,3569963,33.9667718210659,34.4592858386238,33.9417287354274,34.3424181056439,4276585.22379539,0.0,1.0
2018-12-26,41.65,41.65,40.51,40.88,5827310,34.768150561499,34.768150561499,33.8165133072347,34.12537803011,6980741.21229691,0.0,1.0
2018-12-27,41.7,41.7,40.85,41.07,7121054,34.8098890375632,34.8098890375632,34.1003349444714,34.283984239154,8530563.00982645,0.0,1.0
2018-12-28,41.89,42.08,41.73,41.97,6739220,34.9684952466073,35.1271014556513,34.8349321232018,35.0352768083101,8073150.5261837,0.0,1.0
2018-12-31,41.96,42.23,41.76,42.21,6255563,35.0269291130972,35.252316883844,34.8599752088403,35.2356214934183,7493760.66147497,0.0,1.0
2019-01-02,41.81,41.86,41.3,41.32,5325599,34.9017136849045,34.9434521609688,34.4759812290494,34.4926766194751,6379723.82101986,0.0,1.0
2019-01-03,41.42,41.65,41.27,41.64,2160972,34.5761535716036,34.768150561499,34.4509381434109,34.7598028662862,2588704.95975324,0.0,1.0
2019-01-04,42.7,42.78,41.99,42.05,2971173,35.6446585588477,35.7114401205505,35.0519721987357,35.1020583700128,3559273.45721505,0.0,1.0
2019-01-07,42.76,42.96,42.55,42.67,5497548,35.6947447301248,35.8616986343817,35.5194431306551,35.6196154732092,6585707.62327393,0.0,1.0
2019-01-08,43.04,43.12,42.85,43.03,2304869,35.9284801960845,35.9952617577872,35.7698739870404,35.9201325008716,2761084.27683537,0.0,1.0
2019-01-09,43.58,43.72,43.36,43.4,1273448,36.3792557375781,36.4961234705579,36.1956064428955,36.2289972237469,1525508.49968803,0.0,1.0
2019-01-10,43.78,43.81,43.4,43.41,2222218,36.546209641835,36.5712527274735,36.2289972237469,36.2373449189597,2662073.71416794,0.0,1.0
2019-01-11,43.54,43.62,43.4,43.47,8168654,36.3458649567267,36.4126465184295,36.2289972237469,36.2874310902368,9785520.18457813,0.0,1.0
2019-01-14,43.32,43.45,43.17,43.21,8538354,36.1622156620441,36.2707356998111,36.0370002338515,36.0703910147028,10228396.9195015,0.0,1.0
2019-01-15,43.62,43.69,43.39,43.48,4054489,36.4126465184295,36.4710803849194,36.220649528534,36.2957787854496,4857016.09440796,0.0,1.0
2019-01-16,43.81,43.89,43.65,43.65,3444000,36.5712527274735,36.6380342891763,36.437689604068,36.437689604068,4125689.68102788,0.0,1.0
2019-01-17,43.96,44.1,43.53,43.57,3921994,36.6964681556662,36.813335888646,36.3375172615139,36.3709080423652,4698295.63729769,0.0,1.0
2019-01-18,44.39,44.45,44.23,44.33,4288627,37.0554190498185,37.1055052210956,36.921855926413,37.0053328785415,5137498.3042037,0.0,1.0
2019-01-22,43.71,43.96,43.57,43.9,7500766,36.4877757753451,36.6964681556662,36.3709080423652,36.6463819843891,8985433.47444968,0.0,1.0
2019-01-23,43.93,44.1,43.71,44.02,2990486,36.6714250700277,36.813335888646,36.4877757753451,36.7465543269433,3582409.1845117,0.0,1.0
2019-01-24,44.09,44.17,43.93,43.97,2716664,36.8049881934332,36.8717697551359,36.6714250700277,36.704815850879,3254388.10441925,0.0,1.0
2019-01-25,44.65,44.7,44.51,44.51,2304671,37.2724591253525,37.3141976014167,37.1555913923727,37.1555913923727,2760847.08561678,0.0,1.0
2019-01-28,44.34,44.37,44.13,44.17,7964321,37.0136805737543,37.0387236593928,36.8383789742846,36.8717697551359,9540742.44079373,0.0,1.0
2019-01-29,44.46,44.66,44.45,44.58,2559511,37.1138529163084,37.2808068205653,37.1055052210956,37.2140252588626,3066128.95504569,0.0,1.0
2019-01-30,45.03,45.18,44.53,44.65,2092020,37.5896715434406,37.7148869716333,37.1722867827984,37.2724591253525,2506104.91478047,0.0,1.0
2019-01-31,45.12,45.24,44.95,45.0,3503065,37.6648008003562,37.7649731429103,37.5228899817378,37.5646284578021,4196445.73823168,0.0,1.0
2019-02-01,45.03,45.17,44.95,45.07,3679603,37.5896715434406,37.7065392764204,37.5228899817378,37.623062324292,4407926.86625413,0.0,1.0
2019-02-04,45.2,45.2,44.89,44.92,2221197,37.731582362059,37.731582362059,37.4728038104608,37.4978468960993,2660850.62207609,0.0,1.0
2019-02-05,45.6,45.64,45.42,45.44,2541993,38.0654901705728,38.0988809514241,37.9152316567416,37.9319270471672,3045143.5218772,0.0,1.0
2019-02-06,45.28,45.52,45.24,45.46,2606322,37.7983639237617,37.99870860887,37.7649731429103,37.9486224375929,3122205.5112764,0.0,1.0
2019-02-07,44.76,45.05,44.59,44.95,4703638,37.3642837726938,37.6063669338663,37.2223729540754,37.5228899817378,5634654.69218658,0.0,1.0
2019-02-08,44.59,44.6,44.29,44.46,3015743,37.2223729540754,37.2307206492883,36.9719420976901,37.1138529163084,3612665.44010803,0.0,1.0
2019-02-11,44.47,44.64,44.42,44.56,1236514,37.1222006115213,37.2641114301396,37.0804621354571,37.1973298684369,1481263.95187181,0.0,1.0
2019-02-12,44.95,45.01,44.85,44.87,1941397,37.5228899817378,37.5729761530149,37.4394130296094,37.4561084200351,2325668.28387877,0.0,1.0
2019-02-13,44.89,45.17,44.89,45.07,1467782,37.4728038104608,37.7065392764204,37.4728038104608,37.623062324292,1758308.08693335,0.0,1.0
2019-02-14,44.94,45.08,44.74,44.81,4586684,37.514542286525,37.6314100195048,37.3475883822681,37.406022248758,5494551.34986517,0.0,1.0
2019-02-15,45.41,45.41,45.16,45.24,1318955,37.9068839615287,37.9068839615287,37.6981915812076,37.7649731429103,1580022.94809527,0.0,1.0
2019-02-19,45.61,45.69,45.23,45.23,1963053,38.0738378657856,38.1406194274884,37.7566254476975,37.7566254476975,2351610.77392881,0.0,1.0
2019-02-20,45.83,46.0,45.69,45.69,902342,38.2574871604682,38.3993979790866,38.1406194274884,38.1406194274884,1080947.46752557,0.0,1.0
2019-02-21,45.67,45.79,45.58,45.74,1506725,38.1239240370627,38.2240963796168,38.0487947801471,38.1823579035526,1804959.28706351,0.0,1.0
2019-02-22,45.95,46.0469,45.85,45.87,1393195,38.3576595030223,38.4385486696348,38.2741825508939,38.2908779413196,1668957.67571418,0.0,1.0
2019-02-25,46.15,46.33,46.13,46.24,465239,38.5246134072792,38.6748719211104,38.5079180168535,38.5997426641948,557326.289637552,0.0,1.0
2019-02-26,46.28,46.39,46.11,46.15,614223,38.6331334450462,38.7249580923875,38.4912226264278,38.5246134072792,735799.504340878,0.0,1.0
2019-02-27,46.1,46.2,45.98,46.13,845959,38.482874931215,38.5663518833435,38.3827025886609,38.5079180168535,1013404.27319183,0.0,1.0
2019-02-28,45.83,46.02,45.77,45.96,7314275,38.2574871604682,38.4160933695122,38.2074009891911,38.3660071982352,8762029.29491874,0.0,1.0
2019-03-01,46.07,46.19,45.94,46.12,5198644,38.4578318455765,38.5580041881306,38.3493118078095,38.4995703216407,6227639.92628846,0.0,1.0
2019-03-04,45.98,46.21,45.75,46.21,1675375,38.3827025886609,38.5746995785563,38.1907055987654,38.5746995785563,2006991.10027644,0.0,1.0
2019-03-05,46.13,46.2,45.94,46.0,1041904,38.5079180168535,38.5663518833435,38.3493118078095,38.3993979790866,1248133.73444299,0.0,1.0
2019-03-06,45.96,46.18,45.93,46.16,1142552,38.3660071982352,38.5496564929178,38.3409641125966,38.5329611024921,1368703.54135823,0.0,1.0
2019-03-07,45.27,45.77,45.24,45.75,7216834,37.7900162285489,38.2074009891911,37.7649731429103,38.1907055987654,8645301.26698348,0.0,1.0
2019-03-08,45.19,45.19,44.9,44.98,1475449,37.7232346668461,37.7232346668461,37.4811515056736,37.5479330673764,1767492.65800897,0.0,1.0
2019-03-11,45.73,45.73,45.35,45.35,704557,38.1740102083397,38.1740102083397,37.8567977902516,37.8567977902516,844013.805051091,0.0,1.0
2019-03-12,45.8,45.84,45.73,45.73,986036,38.2324440748297,38.265834855681,38.1740102083397,38.1740102083397,1181207.47686469,0.0,1.0
2019-03-13,46.05,46.09,45.89,45.9,889665,38.4411364551508,38.4745272360022,38.3075733317453,38.3159210269581,1065761.23985821,0.0,1.0
2019-03-14,45.96,46.03,45.9,45.96,982659,38.3660071982352,38.4244410647251,38.3159210269581,38.3660071982352,1177162.04885864,0.0,1.0
2019-03-15,46.47,46.51,46.27,46.27,1754061,38.7917396540903,38.8251304349416,38.6247857498334,38.6247857498334,2101251.84889472,0.0,1.0
2019-03-18,46.78,46.78,46.57,46.6,1104055,39.0505182056885,39.0505182056885,38.8752166062187,38.9002596918573,1322586.62043764,0.0,1.0
2019-03-19,46.82,47.04,46.7315,46.96,783797,39.0839089865398,39.2675582812224,39.0100318839062,39.2007767195197,938938.209907261,0.0,1.0
2019-03-20,46.84,47.11,46.48,46.65,1778914,39.1006043769655,39.3259921477123,38.8000873493031,38.9419981679215,2131024.13857027,0.0,1.0
2019-03-21,46.87,46.87,46.56,46.56,1328974,39.1256474626041,39.1256474626041,38.8668689110059,38.8668689110059,1592025.0633433,0.0,1.0
2019-03-22,45.83,46.37,45.83,46.28,1830498,38.2574871604682,38.7082627019618,38.2574871604682,38.6331334450462,2192818.44069168,0.0,1.0
2019-03-25,45.9,45.98,45.71,45.78,1186104,38.3159210269581,38.3827025886609,38.1573148179141,38.215748684404,1420876.0259657,0.0,1.0
2019-03-26,46.12,46.29,46.01,46.21,1307249,38.4995703216407,38.6414811402591,38.4077456742994,38.5746995785563,1565999.91574739,0.0,1.0
2019-03-27,45.96,46.2,45.74,46.13,1053046,38.3660071982352,38.5663518833435,38.1823579035526,38.5079180168535,1261481.13119851,0.0,1.0
2019-03-28,46.0,46.03,45.81,45.98,861212,38.3993979790866,38.4244410647251,38.2407917700425,38.3827025886609,1031676.38257183,0.0,1.0
2019-03-29,46.27,46.31,46.07,46.31,1380853,38.6247857498334,38.6581765306847,38.4578318455765,38.6581765306847,1654172.75642171,0.0,1.0
2019-04-01,46.88,46.91,46.66,46.77,1740023,39.1339951578169,39.1590382434554,38.9503458631343,39.0421705104756,2084435.23108338,0.0,1.0
2019-04-02,46.88,46.9,46.69,46.89,476172,39.1339951578169,39.1506905482426,38.9753889487729,39.1423428530298,570423.317884554,0.0,1.0
2019-04-03,47.21,47.39,47.12,47.21,881769,39.4094690998408,39.559727613672,39.3343398429252,39.4094690998408,1056302.34156512,0.0,1.0
2019-04-04,47.25,47.25,47.08,47.08,1010669,39.4428598806922,39.4428598806922,39.3009490620738,39.3009490620738,1210716.2207418,0.0,1.0
2019-04-05,47.38,47.4,47.21,47.23,1371657,39.5513799184592,39.5680753088848,39.4094690998408,39.4261644902665,1643156.54204694,0.0,1.0
2019-04-08,47.4,47.42,47.25,47.36,544620,39.5680753088848,39.5847706993105,39.4428598806922,39.5346845280335,652419.603391813,0.0,1.0
2019-04-09,47.24,47.34,47.17,47.34,913044,39.4345121854793,39.5179891376078,39.3760783189894,39.5179891376078,1093767.77268421,0.0,1.0
2019-04-10,47.37,47.42,47.23,47.29,651513,39.5430322232463,39.5847706993105,39.4261644902665,39.4762506615435,780470.517176398,0.0,1.0
2019-04-11,47.15,47.3,47.1,47.27,909686,39.3593829285637,39.4845983567564,39.3176444524995,39.4595552711179,1089745.10545166,0.0,1.0
2019-04-12,47.52,47.57,47.44,47.5,1021124,39.668247651439,39.7099861275032,39.6014660897362,39.6515522610133,1223240.63584492,0.0,1.0
2019-04-15,47.44,47.53,47.37,47.53,1330858,39.6014660897362,39.6765953466518,39.5430322232463,39.6765953466518,1594281.97372631,0.0,1.0
2019-04-16,47.63,47.6877,47.58,47.63,553018,39.7600722987803,39.8082385001584,39.718333822716,39.7600722987803,662479.865279521,0.0,1.0
2019-04-17,47.73,47.87,47.65,47.87,871066,39.8435492509087,39.9604169838885,39.776767689206,39.9604169838885,1043480.83847103,0.0,1.0
2019-04-18,47.67,47.74,47.56,47.66,505815,39.7934630796317,39.8518969461216,39.7016384322904,39.7851153844188,605933.718353401,0.0,1.0
2019-04-22,47.56,47.62,47.41,47.41,295641,39.7016384322904,39.7517246035674,39.5764230040977,39.5764230040977,354158.83362043,0.0,1.0
2019-04-23,47.67,47.69,47.45,47.51,313178,39.7934630796317,39.8101584700573,39.6098137849491,39.6598999562261,375167.027562412,0.0,1.0
2019-04-24,47.22,47.39,47.15,47.39,723817,39.4178167950536,39.559727613672,39.3593829285637,39.559727613672,867086.041769035,0.0,1.0
2019-04-25,47.18,47.19,46.97,47.05,829845,39.3844260142023,39.3927737094151,39.2091244147325,39.2759059764353,994100.741391572,0.0,1.0
2019-04-26,47.4,47.4,47.2,47.27,491297,39.5680753088848,39.5680753088848,39.4011214046279,39.4595552711179,588542.09152728,0.0,1.0
2019-04-29,47.52,47.55,47.38,47.41,376802,39.668247651439,39.6932907370775,39.5513799184592,39.5764230040977,451384.472471157,0.0,1.0
2019-04-30,47.57,47.61,47.34,47.48,687471,39.7099861275032,39.7433769083546,39.5179891376078,39.6348568705876,823545.87999591,0.0,1.0
2019-05-01,47.3,47.76,47.25,47.6,1532306,39.4845983567564,39.8685923365473,39.4428598806922,39.7350292131417,1835603.6737448,0.0,1.0
2019-05-02,47.2,47.37,47.08,47.32,578828,39.4011214046279,39.5430322232463,39.3009490620738,39.5012937471821,693398.579178283,0.0,1.0
2019-05-03,47.73,47.73,47.44,47.44,674009,39.8435492509087,39.8435492509087,39.6014660897362,39.6014660897362,807419.273002299,0.0,1.0
2019-05-06,47.11,47.16,46.57,46.6,456194,39.3259921477123,39.3677306237766,38.8752166062187,38.9002596918573,546490.96351534,0.0,1.0
2019-05-07,46.29,46.68,46.12,46.68,860338,38.6414811402591,38.96704125356,38.4995703216407,38.96704125356,1030629.38699075,0.0,1.0
2019-05-08,46.33,46.53,46.24,46.31,704339,38.6748719211104,38.8418258253673,38.5997426641948,38.6581765306847,843752.655123547,0.0,1.0
2019-05-09,45.95,46.07,45.52,45.71,1294629,38.3576595030223,38.4578318455765,37.99870860887,38.1573148179141,1550881.97040053,0.0,1.0
2019-05-10,46.28,46.34,45.67,46.02,774675,38.6331334450462,38.6832196163233,38.1239240370627,38.4160933695122,928010.642755595,0.0,1.0
2019-05-13,45.1,45.4,45.02,45.35,1031983,37.6481054099305,37.8985362663159,37.5813238482278,37.8567977902516,1236249.01686881,0.0,1.0
2019-05-14,45.58,45.73,45.43,45.51,865194,38.0487947801471,38.1740102083397,37.9235793519544,37.9903609136571,1036446.56152359,0.0,1.0
2019-05-15,45.78,45.81,45.27,45.3,950468,38.215748684404,38.2407917700425,37.7900162285489,37.8150593141874,1138599.30886969,0.0,1.0
2019-05-16,45.92,46.14,45.82,45.82,324703,38.3326164173838,38.5162657120664,38.2491394652553,38.2491394652553,388973.233594307,0.0,1.0
2019-05-17,45.51,45.76,45.5,45.53,932738,37.9903609136571,38.1990532939783,37.9820132184443,38.0070563040828,1117359.91338635,0.0,1.0
2019-05-20,45.34,45.49,45.2,45.34,709976,37.8484500950388,37.9736655232315,37.731582362059,37.8484500950388,850505.417240838,0.0,1.0
2019-05-21,45.68,45.72,45.5,45.62,483903,38.1322717322755,38.1656625131269,37.9820132184443,38.0821855609984,579684.556828813,0.0,1.0
2019-05-22,45.54,45.63,45.49,45.52,364291,38.0154039992957,38.0905332562113,37.9736655232315,37.99870860887,436397.102088073,0.0,1.0
2019-05-23,45.02,45.1,44.85,44.99,650052,37.5813238482278,37.6481054099305,37.4394130296094,37.5562807625892,778720.333487668,0.0,1.0
2019-05-24,45.38,45.45,45.25,45.44,706628,37.8818408758902,37.9402747423801,37.7733208381232,37.9319270471672,846494.729362765,0.0,1.0
2019-05-28,45.12,45.6,45.1,45.57,656923,37.6648008003562,38.0654901705728,37.6481054099305,38.0404470849342,786951.347947118,0.0,1.0
2019-05-29,44.95,44.97,44.71,44.86,983020,37.5228899817378,37.5395853721635,37.3225452966296,37.4477607248222,1177594.50355518,0.0,1.0
2019-05-30,45.14,45.17,45.0,45.03,640001,37.6814961907819,37.7065392764204,37.5646284578021,37.5896715434406,766679.884305319,0.0,1.0
2019-05-31,44.9,44.92,44.61,44.64,1096891,37.4811515056736,37.4978468960993,37.2390683445011,37.2641114301396,1314004.61089209,0.0,1.0
2019-06-03,45.17,45.27,44.99,45.08,954496,37.7065392764204,37.7900162285489,37.5562807625892,37.6314100195048,1143424.59285203,0.0,1.0
2019-06-04,45.61,45.63,45.2711,45.37,1059979,38.0738378657856,38.0905332562113,37.7909344750223,37.8734931806773,1269786.4176557,0.0,1.0
2019-06-05,45.55,45.76,45.43,45.76,679547,38.0237516945085,38.1990532939783,37.9235793519544,38.1990532939783,814053.439510294,0.0,1.0
2019-06-06,45.65,45.76,45.55,45.63,515746,38.107228646637,38.1990532939783,38.0237516945085,38.0905332562113,617830.415282056,0.0,1.0
2019-06-07,46.16,46.34,46.03,46.06,1134898,38.5329611024921,38.6832196163233,38.4244410647251,38.4494841503636,1359534.54344343,0.0,1.0
2019-06-10,46.41,46.52,46.31,46.37,364318,38.7416534828132,38.8334781301545,38.6581765306847,38.7082627019618,436429.446345155,0.0,1.0
2019-06-11,46.7,46.84,46.59,46.81,220956,38.9837366439857,39.1006043769655,38.8919119966444,39.075561291327,264691.024727409,0.0,1.0
2019-06-12,46.3,46.49,46.25,46.44,357542,38.6498288354719,38.808435044516,38.6080903594077,38.7666965684517,428312.235753214,0.0,1.0
2019-06-13,46.28,46.42,46.21,46.4,511584,38.6331334450462,38.750001178026,38.5746995785563,38.7333057876004,612844.607949757,0.0,1.0
2019-06-14,45.98,46.06,45.93,46.06,1965407,38.3827025886609,38.4494841503636,38.3409641125966,38.4494841503636,2354430.71397211,0.0,1.0
2019-06-17,45.25,45.32,45.17,45.19,367565,38.429203424844,38.48865191633,38.3612622917172,38.3782475749989,432804.085635754,0.785705,1.0
2019-06-18,45.99,46.02,45.59,45.59,4442911,39.0576589062669,39.0831368311894,38.7179532406329,38.7179532406329,5231482.95652751,0.0,1.0
2019-06-19,46.32,46.39,46.06,46.13,747125,39.3379160804149,39.3973645719009,39.1171073977528,39.1765558892388,879732.162966041,0.0,1.0
2019-06-20,46.85,46.985,46.655,46.93,1043053,39.7880260873799,39.9026767495314,39.6224195753834,39.8559672205067,1228184.40258085,0.0,1.0
2019-06-21,46.62,46.76,46.6,46.62,5318945,39.5926953296404,39.7115923126123,39.5757100463587,39.5926953296404,6263004.16870993,0.0,1.0
2019-06-24,46.73,46.78,46.67,46.73,948210,39.6861143876897,39.728577595894,39.6351585378446,39.6861143876897,1116507.72527493,0.0,1.0
2019-06-25,46.33,46.7,46.33,46.69,975579,39.3464087220558,39.6606364627672,39.3464087220558,39.6521438211263,1148734.447133,0.0,1.0
2019-06-26,46.49,46.65,46.49,46.58,775668,39.4822909883094,39.6181732545629,39.4822909883094,39.558724763077,913341.258000391,0.0,1.0
2019-06-27,46.71,46.74,46.62,46.65,801112,39.669129104408,39.6946070293306,39.5926953296404,39.6181732545629,943301.311745761,0.0,1.0
2019-06-28,46.76,46.86,46.66,46.85,11382304,39.7115923126123,39.7965187290208,39.6266658962038,39.7880260873799,13402548.3251892,0.0,1.0
2019-07-01,47.1,47.34,46.96,47.3,1774104,40.0003421284012,40.2041655277816,39.8814451454293,40.1701949612182,2088989.59243327,0.0,1.0
2019-07-02,47.15,47.19,47.07,47.11,1199507,40.0428053366054,40.0767759031688,39.9748642034786,40.008834770042,1412407.41188276,0.0,1.0
2019-07-03,47.36,47.38,47.23,47.26,719623,40.2211508110633,40.238136094345,40.1107464697322,40.1362243946548,847348.834947446,0.0,1.0
2019-07-05,47.05,47.05,46.75,47.03,1128286,39.9578789201969,39.9578789201969,39.7030996709714,39.9408936369152,1328545.40167215,0.0,1.0
2019-07-08,46.74,46.83,46.73,46.77,1056233,39.6946070293306,39.7710408040982,39.6861143876897,39.7200849542531,1243703.71984087,0.0,1.0
2019-07-09,46.58,46.61,46.41,46.45,1098732,39.558724763077,39.5842026879996,39.4143498551826,39.448320421746,1293745.8643199,0.0,1.0
2019-07-10,46.83,46.99,46.78,46.88,3140307,39.7710408040982,39.9069230703518,39.728577595894,39.8135040123025,3697679.86546749,0.0,1.0
2019-07-11,46.84,47.03,46.73,46.94,1388742,39.7795334457391,39.9408936369152,39.6861143876897,39.8644598621476,1635229.71853677,0.0,1.0
2019-07-12,46.88,46.88,46.74,46.84,398576,39.8135040123025,39.8135040123025,39.6946070293306,39.7795334457391,469319.225814091,0.0,1.0
2019-07-15,46.93,47.0,46.89,46.99,1589759,39.8559672205067,39.9154157119927,39.8219966539433,39.9069230703518,1871925.21153051,0.0,1.0
2019-07-16,46.78,46.96,46.76,46.88,604769,39.728577595894,39.8814451454293,39.7115923126123,39.8135040123025,712109.406678681,0.0,1.0
2019-07-17,46.7,46.88,46.7,46.85,702229,39.6606364627672,39.8135040123025,39.6606364627672,39.7880260873799,826867.575127963,0.0,1.0
2019-07-18,46.94,46.96,46.59,46.62,8134266,39.8644598621476,39.8814451454293,39.5672174047179,39.5926953296404,9578016.29221498,0.0,1.0
2019-07-19,46.84,47.0,46.78,46.95,1470849,39.7795334457391,39.9154157119927,39.728577595894,39.8729525037884,1731909.88411101,0.0,1.0
2019-07-22,46.81,46.9,46.79,46.87,896456,39.7540555208165,39.8304892955842,39.7370702375348,39.8050113706616,1055567.91150595,0.0,1.0
2019-07-23,47.09,47.09,46.95,47.06,1838039,39.9918494867603,39.9918494867603,39.8729525037884,39.9663715618378,2164272.41102351,0.0,1.0
2019-07-24,47.07,47.1,46.96,46.96,922567,39.9748642034786,40.0003421284012,39.8814451454293,39.8814451454293,1086313.35103375,0.0,1.0
2019-07-25,46.66,47.0,46.6,47.0,1761658,39.6266658962038,39.9154157119927,39.5757100463587,39.9154157119927,2074334.5527809,0.0,1.0
2019-07-26,46.77,46.82,46.71,46.78,761437,39.7200849542531,39.7625481624574,39.669129104408,39.728577595894,896584.398825329,0.0,1.0
2019-07-29,46.75,46.8,46.68,46.8,1240769,39.7030996709714,39.7455628791757,39.6436511794855,39.7455628791757,1460993.00132001,0.0,1.0
2019-07-30,46.32,46.34,46.19,46.29,2018343,39.3379160804149,39.3549013636966,39.2275117390839,39.3124381554924,2376578.55512447,0.0,1.0
2019-07-31,45.95,46.39,45.59,46.3,2474416,39.0236883397035,39.3973645719009,38.7179532406329,39.3209307971332,2913599.91936795,0.0,1.0
2019-08-01,45.55,46.34,45.46,45.97,2005678,38.6839826740695,39.3549013636966,38.6075488993019,39.0406736229852,2361665.64517772,0.0,1.0
2019-08-02,45.21,45.44,45.02,45.4,2246534,38.3952328582806,38.5905636160202,38.2338726671045,38.5565930494568,2645271.15944019,0.0,1.0
2019-08-05,43.95,44.4,43.73,44.4,2634716,37.3251600115336,37.7073288853718,37.1383218954349,37.7073288853718,3102351.55493556,0.0,1.0
2019-08-06,44.32,44.44,44.0,44.38,5617624,37.639387752245,37.7412994519352,37.3676232197378,37.6903436020901,6614695.68311854,0.0,1.0
2019-08-07,44.48,44.55,43.92,44.02,2939967,37.7752700184986,37.8347185099845,37.299682086611,37.3846085030195,3461781.53315547,0.0,1.0
2019-08-08,44.99,45.06,44.65,44.73,2153818,38.2083947421819,38.2678432336679,37.919644926393,37.9875860595198,2536099.00321257,0.0,1.0
2019-08-09,44.71,44.88,44.54,44.81,1688289,37.9706007762381,38.1149756841326,37.8262258683437,38.0555271926466,1987943.29420348,0.0,1.0
2019-08-12,44.2,44.5,44.18,44.41,720304,37.5374760525548,37.7922553017803,37.5204907692731,37.7158215270127,848150.705588879,0.0,1.0
2019-08-13,44.71,44.8,44.03,44.1,4853886,37.9706007762381,38.0470345510058,37.3931011446604,37.4525496361463,5715401.87996732,0.0,1.0
2019-08-14,43.46,43.92,43.46,43.85,1535155,36.909020571132,37.299682086611,36.909020571132,37.2402335951251,1807629.55146479,0.0,1.0
2019-08-15,43.62,43.74,43.44,43.67,1867757,37.0449028373855,37.1468145370757,36.8920352878503,37.0873660455898,2199265.05672406,0.0,1.0
2019-08-16,44.16,44.21,43.9009,43.92,1183735,37.5035054859914,37.5459686941957,37.283461141077,37.299682086611,1393836.0407276,0.0,1.0
2019-08-19,44.45,44.62,44.43,44.59,1730866,37.7497920935761,37.8941670014705,37.7328068102944,37.868689076548,2038077.28289694,0.0,1.0
2019-08-20,44.3,44.48,44.28,44.41,1022889,37.6224024689633,37.7752700184986,37.6054171856816,37.7158215270127,1204441.49565892,0.0,1.0
2019-08-21,44.7,44.79,44.64,44.77,682215,37.9621081345973,38.0385419093649,37.9111522847522,38.0215566260832,803301.291695335,0.0,1.0
2019-08-22,44.44,44.65,44.32,44.6,496655,37.7412994519352,37.919644926393,37.639387752245,37.8771817181888,584806.260529227,0.0,1.0
2019-08-23,43.87,44.67,43.85,44.36,1290444,37.2572188784068,37.9366302096747,37.2402335951251,37.6733583188084,1519484.81352725,0.0,1.0
2019-08-26,44.2,44.29,44.05,44.25,932528,37.5374760525548,37.6139098273225,37.4100864279421,37.5799392607591,1098042.32821335,0.0,1.0
2019-08-27,44.2,44.47,44.16,44.38,1483962,37.5374760525548,37.7667773768578,37.5035054859914,37.6903436020901,1747350.30954581,0.0,1.0
2019-08-28,44.22,44.32,43.97,44.07,886387,37.5544613358365,37.639387752245,37.3421452948153,37.4270717112238,1043711.76541406,0.0,1.0
2019-08-29,44.62,44.69,44.46,44.6,1113492,37.8941670014705,37.9536154929564,37.7582847352169,37.8771817181888,1311125.61566723,0.0,1.0
2019-08-30,44.85,44.97,44.66,44.94,1342558,38.08949775921,38.1914094589002,37.9281375680339,38.1659315339777,1580848.52367055,0.0,1.0
2019-09-03,44.7,44.7,44.5,44.53,800561,37.9621081345973,37.9621081345973,37.7922553017803,37.8177332267029,942652.514795056,0.0,1.0
2019-09-04,45.33,45.35,45.16,45.16,1089954,38.4971445579708,38.5141298412525,38.3527696500764,38.3527696500764,1283409.85772593,0.0,1.0
2019-09-05,45.7,45.84,45.67,45.71,732403,38.8113722986822,38.9302692816541,38.7858943737597,38.8198649403231,862397.156235995,0.0,1.0
2019-09-06,45.83,45.93,45.8,45.82,650840,38.9217766400133,39.0067030564218,38.8962987150907,38.9132839983724,766357.545182958,0.0,1.0
2019-09-09,45.95,45.99,45.85,45.98,1001246,39.0236883397035,39.0576589062669,38.938761923295,39.049166264626,1178957.08113247,0.0,1.0
2019-09-10,45.99,46.06,45.77,45.88,555727,39.0576589062669,39.1171073977528,38.8708207901682,38.9642398482175,654362.945596291,0.0,1.0
2019-09-11,46.32,46.32,46.11,46.13,484815,39.3379160804149,39.3379160804149,39.1595706059571,39.1765558892388,570864.77977364,0.0,1.0
2019-09-12,46.59,46.64,46.31,46.37,937901,39.5672174047179,39.6096806129221,39.3294234387741,39.3803792886192,1104368.98160015,0.0,1.0
2019-09-13,46.75,46.9,46.72,46.77,1589291,39.7030996709714,39.8304892955842,39.6776217460489,39.7200849542531,1871374.14624389,0.0,1.0
2019-09-16,46.45,46.56,46.4,46.52,809877,39.448320421746,39.5417394797953,39.4058572135417,39.5077689132319,953622.010970651,0.0,1.0
2019-09-17,46.54,46.59,46.24,46.27,431893,39.5247541965136,39.5672174047179,39.2699749472881,39.2954528722107,508549.657767967,0.0,1.0
2019-09-18,46.47,46.53,46.17,46.48,447471,39.4653057050277,39.5162615548728,39.2105264558022,39.4737983466685,526892.595876964,0.0,1.0
2019-09-19,46.53,46.71,46.5,46.6,653973,39.5162615548728,39.669129104408,39.4907836299502,39.5757100463587,770046.621129516,0.0,1.0
2019-09-20,46.45,46.69,46.38,46.66,846223,39.448320421746,39.6521438211263,39.38887193026,39.6266658962038,996419.059918502,0.0,1.0
2019-09-23,46.39,46.41,46.2,46.2,700294,39.3973645719009,39.4143498551826,39.2360043807247,39.2360043807247,824589.132115964,0.0,1.0
2019-09-24,46.16,46.48,46.1,46.48,1562296,39.2020338141613,39.4737983466685,39.1510779643162,39.4737983466685,1839587.80561913,0.0,1.0
2019-09-25,46.04,46.11,45.74,45.91,2338890,39.1001221144711,39.1595706059571,38.8453428652456,38.9897177731401,2754019.41929348,0.0,1.0
2019-09-26,46.16,46.25,46.07,46.25,2906175,39.2020338141613,39.278467588929,39.1256000393937,39.278467588929,3421991.79348547,0.0,1.0
2019-09-27,45.87,46.24,45.78,46.15,1729988,38.9557472065767,39.2699749472881,38.879313431809,39.1935411725205,2037043.44673956,0.0,1.0
2019-09-30,46.05,46.12,45.94,45.97,1044905,39.108614756112,39.1680632475979,39.0151956980626,39.0406736229852,1230365.11392877,0.0,1.0
2019-10-01,45.66,45.96,45.58,45.96,2152833,38.7774017321188,39.0321809813443,38.709460598992,39.0321809813443,2534939.17563282,0.0,1.0
2019-10-02,44.83,45.16,44.73,45.16,2337975,38.0725124759283,38.3527696500764,37.9875860595198,38.3527696500764,2752942.01600874,0.0,1.0
2019-10-03,45.19,45.21,44.72,44.91,1710593,38.3782475749989,38.3952328582806,37.979093417879,38.1404536090551,2014206.02957279,0.0,1.0
2019-10-04,45.55,45.55,45.19,45.26,1503413,38.6839826740695,38.6839826740695,38.3782475749989,38.4376960664849,1770253.66614859,0.0,1.0
2019-10-07,45.37,45.6,45.37,45.42,1631015,38.5311151245342,38.7264458822738,38.5311151245342,38.5735783327385,1920503.73602818,0.0,1.0
2019-10-08,44.92,45.2,44.92,45.17,1290070,38.148946250696,38.3867402166398,38.148946250696,38.3612622917172,1519044.43229393,0.0,1.0
2019-10-09,45.28,45.39,45.19,45.29,681917,38.4546813497666,38.5481004078159,38.3782475749989,38.4631739914074,802950.399696587,0.0,1.0
2019-10-10,45.66,45.7,45.31,45.32,1036398,38.7774017321188,38.8113722986822,38.4801592746891,38.48865191633,1220348.20710548,0.0,1.0
2019-10-11,46.36,46.63,46.31,46.31,1833273,39.3718866469783,39.6011879712812,39.3294234387741,39.3294234387741,2158660.49402341,0.0,1.0
2019-10-14,46.22,46.32,46.19,46.2,948857,39.2529896640064,39.3379160804149,39.2275117390839,39.2360043807247,1117269.56125878,0.0,1.0
2019-10-15,46.69,46.81,46.28,46.36,1020404,39.6521438211263,39.7540555208165,39.3039455138515,39.3718866469783,1201515.43318615,0.0,1.0
2019-10-16,46.75,46.84,46.61,46.62,1014784,39.7030996709714,39.7795334457391,39.5842026879996,39.5926953296404,1194897.93978696,0.0,1.0
2019-10-17,46.87,47.04,46.8,47.03,1073570,39.8050113706616,39.9493862785561,39.7455628791757,39.9408936369152,1264117.86273442,0.0,1.0
2019-10-18,46.78,46.9,46.65,46.81,627296,39.728577595894,39.8304892955842,39.6181732545629,39.7540555208165,738634.722302085,0.0,1.0
2019-10-21,47.14,47.14,47.02,47.07,743178,40.0343126949646,40.0343126949646,39.9324009952744,39.9748642034786,875084.610217535,0.0,1.0
2019-10-22,47.05,47.28,47.02,47.14,962438,39.9578789201969,40.1532096779365,39.9324009952744,40.0343126949646,1133261.05198021,0.0,1.0
2019-10-23,47.16,47.19,47.0,47.01,1973827,40.0512979782463,40.0767759031688,39.9154157119927,39.9239083536335,2324161.41345929,0.0,1.0
2019-10-24,47.3,47.37,47.19,47.37,888563,40.1701949612182,40.2296434527041,40.0767759031688,40.2296434527041,1046273.98349887,0.0,1.0
2019-10-25,47.35,47.38,47.15,47.15,599021,40.2126581694224,40.238136094345,40.0428053366054,40.0428053366054,705341.194568621,0.0,1.0
2019-10-28,47.6,47.61,47.44,47.45,906490,40.4249742104437,40.4334668520845,40.2890919441901,40.2975845858309,1067382.84545034,0.0,1.0
2019-10-29,47.48,47.54,47.39,47.4,1224281,40.3230625107535,40.3740183605986,40.2466287359858,40.2551213776267,1441578.54737591,0.0,1.0
2019-10-30,47.7,47.7,47.26,47.46,1013115,40.5099006268522,40.5099006268522,40.1362243946548,40.3060772274718,1192932.70909599,0.0,1.0
2019-10-31,47.47,47.57,47.3,47.57,1588586,40.3145698691126,40.3994962855211,40.1701949612182,40.3994962855211,1870544.01584416,0.0,1.0
2019-11-01,47.99,47.99,47.84,47.86,2224743,40.7561872344368,40.7561872344368,40.628797609824,40.6457828931057,2619612.47640429,0.0,1.0
2019-11-04,48.29,48.41,48.24,48.34,867030,41.0109664836623,41.1128781833525,40.968503275458,41.0534296918665,1020919.09286457,0.0,1.0
2019-11-05,48.33,48.385,48.205,48.35,746579,41.0449370502257,41.0916465792503,40.938779029715,41.0619223335074,879089.25346498,0.0,1.0
2019-11-06,48.29,48.38,48.18,48.32,987068,41.0109664836623,41.0874002584299,40.9175474256129,41.0364444085848,1162262.62892362,0.0,1.0
2019-11-07,48.49,48.61,48.46,48.56,1106300,41.1808193164793,41.2827310161694,41.1553413915567,41.2402678079652,1302657.10810016,0.0,1.0
2019-11-08,48.35,48.35,48.14,48.27,1045785,41.0619223335074,41.0619223335074,40.8835768590495,40.9939812003806,1231401.30506601,0.0,1.0
2019-11-11,48.19,48.23,47.99,48.02,672541,40.9260400672538,40.9600106338172,40.7561872344368,40.7816651593593,791910.254125271,0.0,1.0
2019-11-12,48.14,48.25,48.05,48.18,863573,40.8835768590495,40.9769959170989,40.8071430842819,40.9175474256129,1016848.51018112,0.0,1.0
2019-11-13,47.92,47.98,47.75,47.79,1641627,40.6967387429508,40.7476945927959,40.5523638350564,40.5863344016198,1932999.25915135,0.0,1.0
2019-11-14,47.84,47.86,47.69,47.76,721270,40.628797609824,40.6457828931057,40.5014079852113,40.5608564766972,849288.160859986,0.0,1.0
2019-11-15,48.2,48.2,48.0,48.0,2664860,40.9345327088946,40.9345327088946,40.7646798760776,40.7646798760776,3137845.81134574,0.0,1.0
2019-11-18,48.19,48.24,48.03,48.13,1886134,40.9260400672538,40.968503275458,40.7901578010002,40.8750842174087,2220903.78914343,0.0,1.0
2019-11-19,48.15,48.45,48.1,48.38,1621217,40.8920695006904,41.1468487499159,40.8496062924861,41.0874002584299,1908966.68970696,0.0,1.0
2019-11-20,47.88,48.05,47.73,47.93,1282550,40.6627681763874,40.8071430842819,40.5353785517747,40.7052313845917,1510189.70803024,0.0,1.0
2019-11-21,47.83,47.88,47.68,47.86,1029906,40.6203049681832,40.6627681763874,40.4929153435704,40.6457828931057,1212703.94248848,0.0,1.0
2019-11-22,47.9,48.01,47.82,47.98,3670396,40.6797534596691,40.7731725177185,40.6118123265423,40.7476945927959,4321854.32427225,0.0,1.0
2019-11-25,48.24,48.28,48.09,48.11,1094825,40.968503275458,41.0024738420214,40.8411136508453,40.858098934127,1289145.41116854,0.0,1.0
2019-11-26,48.21,48.27,48.1,48.16,1193952,40.9430253505355,40.9939812003806,40.8496062924861,40.9005621423312,1405866.45532893,0.0,1.0
2019-11-27,48.35,48.36,48.23,48.27,954441,41.0619223335074,41.0704149751482,40.9600106338172,40.9939812003806,1123844.66502054,0.0,1.0
2019-11-29,47.94,48.04,47.91,47.97,778373,40.7137240262325,40.798650442641,40.68824610131,40.7392019511551,916526.368257476,0.0,1.0
2019-12-02,47.71,47.93,47.56,47.93,1212256,40.518393268493,40.7052313845917,40.3910036438803,40.7052313845917,1427419.23098352,0.0,1.0
2019-12-03,47.51,47.53,47.17,47.32,2234133,40.348540435676,40.3655257189577,40.0597906198871,40.1871802444999,2630669.10683461,0.0,1.0
2019-12-04,47.94,47.94,47.78,47.81,1624345,40.7137240262325,40.7137240262325,40.5778417599789,40.6033196849015,1912649.87820388,0.0,1.0
2019-12-05,47.95,47.99,47.83,47.99,1231178,40.7222166678734,40.7561872344368,40.6203049681832,40.7561872344368,1449699.69541403,0.0,1.0
2019-12-06,48.29,48.33,48.22,48.25,1318918,41.0109664836623,41.0449370502257,40.9515179921763,40.9769959170989,1553012.66175652,0.0,1.0
2019-12-09,48.11,48.33,48.09,48.23,1356763,40.858098934127,41.0449370502257,40.8411136508453,40.9600106338172,1597574.76810747,0.0,1.0
2019-12-10,48.19,48.25,48.01,48.11,2256994,40.9260400672538,40.9769959170989,40.7731725177185,40.858098934127,2657587.70409419,0.0,1.0
2019-12-11,48.53,48.57,48.25,48.25,1373287,41.2147898830427,41.2487604496061,40.9769959170989,40.9769959170989,1617031.611689,0.0,1.0
2019-12-12,48.99,49.0,48.51,48.54,2829995,41.6054513985217,41.6139440401626,41.197804599761,41.2232825246835,3332290.61071853,0.0,1.0
2019-12-13,49.24,49.48,49.04,49.18,1627254,41.817767439543,42.0215908389234,41.647914606726,41.7668115896979,1916075.19640641,0.0,1.0
2019-12-16,48.82,48.96,48.82,48.89,1423381,42.1352843803619,42.2561147739148,42.1352843803619,42.1956995771383,1649198.7995787,0.793873,1.0
2019-12-17,48.79,48.9,48.77,48.84,850203,42.109392153172,42.204330319535,42.0921306683787,42.1525458651552,985086.752596957,0.0,1.0
2019-12-18,48.82,48.87,48.76,48.85,789143,42.1352843803619,42.1784380923451,42.0834999259821,42.1611766075518,914339.652065002,0.0,1.0
2019-12-19,48.84,48.87,48.7,48.75,1159973,42.1525458651552,42.1784380923451,42.0317154716023,42.0748691835855,1344001.41574442,0.0,1.0
2019-12-20,48.85,48.99,48.85,48.99,3191097,42.1611766075518,42.2820070011047,42.1611766075518,42.2820070011047,3697360.96079629,0.0,1.0
2019-12-23,48.97,48.97,48.89,48.92,1720263,42.2647455163114,42.2647455163114,42.1956995771383,42.2215918043282,1993180.79597778,0.0,1.0
2019-12-24,48.92,48.93,48.79,48.93,1180717,42.2215918043282,42.2302225467249,42.109392153172,42.2302225467249,1368036.42808367,0.0,1.0
2019-12-26,49.13,49.16,48.97,49.0,1687815,42.4028373946575,42.4287296218474,42.2647455163114,42.2906377435013,1955584.95716251,0.0,1.0
2019-12-27,49.22,49.38,49.2,49.38,1425851,42.4805140762272,42.6186059545733,42.463252591434,42.6186059545733,1652060.66230903,0.0,1.0
2019-12-30,48.92,49.36,48.9,49.34,2573984,42.2215918043282,42.6013444697801,42.204330319535,42.5840829849868,2982343.67532993,0.0,1.0
2019-12-31,49.12,49.13,48.86,48.98,1460522,42.3942066522609,42.4028373946575,42.1698073499484,42.273376258708,1692232.1775816,0.0,1.0
2020-01-02,49.72,49.72,49.46,49.5,1597235,42.9120511960589,42.9120511960589,42.6876518937464,42.7221748633329,1850634.54173203,0.0,1.0
2020-01-03,49.08,49.33,49.05,49.05,1486892,42.3596836826744,42.5754522425902,42.3337914554845,42.3337914554845,1722785.74851229,0.0,1.0
2020-01-06,49.2,49.2,48.87,48.88,1947924,42.463252591434,42.463252591434,42.1784380923451,42.1870688347417,2256959.95834603,0.0,1.0
2020-01-07,49.1,49.17,49.02,49.14,1026558,42.3769451674676,42.4373603642441,42.3078992282946,42.4114681370542,1189420.27559586,0.0,1.0
2020-01-08,49.23,49.36,48.99,49.03,1544223,42.4891448186238,42.6013444697801,42.2820070011047,42.3165299706912,1789212.24737567,0.0,1.0
2020-01-09,49.36,49.41,49.27,49.39,1792480,42.6013444697801,42.6444981817632,42.5236677882104,42.62723669697,2076854.94204913,0.0,1.0
2020-01-10,49.3,49.53,49.26,49.44,2213648,42.5495600154003,42.7480670905228,42.5150370458137,42.6703904089531,2564840.77298333,0.0,1.0
2020-01-13,49.73,49.73,49.35,49.44,2843178,42.9206819384555,42.9206819384555,42.5927137273834,42.6703904089531,3294245.00157622,0.0,1.0
2020-01-14,49.68,49.73,49.55,49.56,1316921,42.8775282264723,42.9206819384555,42.7653285753161,42.7739593177127,1525849.03995486,0.0,1.0
2020-01-15,49.57,49.68,49.53,49.61,1160329,42.7825900601094,42.8775282264723,42.7480670905228,42.8171130296959,1344413.89474522,0.0,1.0
2020-01-16,49.83,49.84,49.71,49.72,667239,43.0069893624218,43.0156201048185,42.9034204536622,42.9120511960589,773095.719158885,0.0,1.0
2020-01-17,50.0,50.03,49.88,49.95,1036977,43.1537119831646,43.1796042103545,43.050143074405,43.1105582711814,1201492.23826279,0.0,1.0
2020-01-21,49.39,49.62,49.39,49.58,1528614,42.62723669697,42.8257437720925,42.62723669697,42.791220802506,1771126.89702841,0.0,1.0
2020-01-22,49.57,49.7,49.5,49.69,1369546,42.7825900601094,42.8947897112656,42.7221748633329,42.886158968869,1586822.93719518,0.0,1.0
2020-01-23,49.39,49.43,49.01,49.24,2102110,42.62723669697,42.6617596665565,42.2992684858979,42.4977755610205,2435607.39435357,0.0,1.0
2020-01-24,49.1,49.52,48.98,49.52,1132860,42.3769451674676,42.7394363481262,42.273376258708,42.7394363481262,1312586.96869688,0.0,1.0
2020-01-27,47.97,48.18,47.82,47.96,2456936,41.4016712766481,41.5829168669774,41.2722101406986,41.3930405342515,2846726.14137866,0.0,1.0
2020-01-28,48.39,48.43,48.07,48.19,2567969,41.7641624573067,41.7986854268932,41.4879787006144,41.591547609374,2975374.40232469,0.0,1.0
2020-01-29,48.42,48.59,48.36,48.56,937049,41.7900546844966,41.9367773052394,41.7382702301168,41.9108850780495,1085710.77311445,0.0,1.0
2020-01-30,48.23,48.25,47.731,47.89,1485501,41.6260705789606,41.6433320637538,41.1953965333686,41.332625337475,1721174.06792205,0.0,1.0
2020-01-31,47.44,47.73,47.21,47.69,2627553,40.9442419296266,41.1945334591289,40.745734854504,41.1600104895424,3044411.33711171,0.0,1.0
2020-02-03,47.57,47.81,47.52,47.52,1691450,41.0564415807828,41.263579398302,41.0132878687996,41.0132878687996,1959796.64583649,0.0,1.0
2020-02-04,48.47,48.61,48.39,48.42,4768753,41.8332083964798,41.9540387900326,41.7641624573067,41.7900546844966,5525310.31613273,0.0,1.0
2020-02-05,48.89,49.06,48.79,49.06,806873,42.1956995771383,42.3424221978811,42.109392153172,42.3424221978811,934882.496683927,0.0,1.0
2020-02-06,49.02,49.14,48.98,49.12,4088115,42.3078992282946,42.4114681370542,42.273376258708,42.3942066522609,4736689.86064846,0.0,1.0
2020-02-07,48.52,48.69,48.47,48.68,1220610,41.8763621084629,42.0230847292057,41.8332083964798,42.014453986809,1414258.40780069,0.0,1.0
2020-02-10,48.66,48.66,48.44,48.44,622052,41.9971925020158,41.9971925020158,41.8073161692899,41.8073161692899,720739.852278152,0.0,1.0
2020-02-11,49.0,49.19,48.93,49.05,3224072,42.2906377435013,42.4546218490373,42.2302225467249,42.3337914554845,3735567.40757064,0.0,1.0
2020-02-12,49.36,49.37,49.22,49.3,895609,42.6013444697801,42.6099752121767,42.4805140762272,42.5495600154003,1037696.36358212,0.0,1.0
2020-02-13,48.93,49.09,48.83,48.9,891330,42.2302225467249,42.368314425071,42.1439151227585,42.204330319535,1032738.50503026,0.0,1.0
2020-02-14,48.91,49.01,48.77,49.01,688496,42.2129610619316,42.2992684858979,42.0921306683787,42.2992684858979,797725.1183729,0.0,1.0
2020-02-18,48.58,48.68,48.5,48.55,885990,41.9281465628427,42.014453986809,41.8591006236697,41.9022543356528,1026551.32001813,0.0,1.0
2020-02-19,48.83,48.9,48.78,48.8,633418,42.1439151227585,42.204330319535,42.1007614107754,42.1180228955686,733909.055433185,0.0,1.0
2020-02-20,48.43,48.67,48.18,48.6,1284583,41.7986854268932,42.0058232444124,41.5829168669774,41.945408047636,1488380.65251623,0.0,1.0
2020-02-21,48.18,48.33,48.1,48.28,795843,41.5829168669774,41.7123780029269,41.5138709278043,41.6692242909437,922102.599552131,0.0,1.0
2020-02-24,46.4,46.69,46.24,46.29,4278026,40.0466447203767,40.2969362498791,39.9085528420306,39.9517065540138,4956730.02784671,0.0,1.0
2020-02-25,45.73,46.77,45.71,46.72,3966140,39.4683849798023,40.3659821890522,39.4511234950091,40.322828477069,4595363.66367197,0.0,1.0
2020-02-26,45.88,46.47,45.83,46.18,2491181,39.5978461157518,40.1070599171532,39.5546924037687,39.8567683876508,2886404.07222892,0.0,1.0
2020-02-27,44.55,45.6,44.55,45.17,3774570,38.4499573769996,39.3561853286461,38.4499573769996,38.9850634055909,4373401.29798401,0.0,1.0
2020-02-28,44.28,44.34,43.14,43.48,1749930,38.2169273322906,38.2687117866704,37.2330226990744,37.5264679405599,2027554.43226146,0.0,1.0
2020-03-02,44.99,45.03,43.97,44.37,2356179,38.8297100424515,38.864233012038,37.9493743179949,38.2946040138603,2729984.1563099,0.0,1.0
2020-03-03,44.7,45.76,44.31,45.21,2326025,38.5794185129491,39.4942772069922,38.2428195594805,39.0195863751774,2695046.25802231,0.0,1.0
2020-03-04,45.76,45.8,45.07,45.38,812260,39.4942772069922,39.5288001765788,38.8987559816246,39.1663089959202,941124.138193355,0.0,1.0
2020-03-05,44.67,45.2,44.5,44.92,1178831,38.5535262857592,39.0109556327808,38.4068036650165,38.7692948456751,1365851.21629849,0.0,1.0
2020-03-06,44.02,44.17,43.55,43.84,1429209,37.9925280299781,38.1219891659276,37.5868831373364,37.8371746668387,1655951.40524362,0.0,1.0
2020-03-09,40.5,41.66,40.46,41.09,1541995,34.9545067063633,35.9556728243727,34.9199837367768,35.4637205077647,1786630.77767397,0.0,1.0
2020-03-10,42.1,42.19,40.85,42.06,4135705,36.3354254898246,36.4131021713943,35.2565826902455,36.3009025202381,4791829.96078466,0.0,1.0
2020-03-11,40.0,41.12,39.8,41.06,2467478,34.5229695865317,35.4896127349546,34.350354738599,35.4378282805748,2858940.61785766,0.0,1.0
2020-03-12,35.55,37.25,35.24,37.05,3355326,30.68228922003,32.1495154274576,30.4147362057344,31.976900579525,3887644.70749237,0.0,1.0
2020-03-13,37.9,38.3,35.9,38.03,1884330,32.7105136832388,33.0557433791041,30.9843652039122,32.822713334395,2183276.84155551,0.0,1.0
2020-03-16,33.75,35.29,32.96,33.63,2439503,29.1287555886361,30.4578899177176,28.4469269393021,29.0251866798765,2826527.4154767,0.0,1.0
2020-03-17,35.57,35.74,33.96,34.49,4880323,30.6995507048233,30.846273325566,29.3100011789654,29.7674305259869,5654580.77152661,0.0,1.0
2020-03-18,33.17,34.2,32.4,33.19,2380260,28.6281725296314,29.5171389964846,27.9636053650907,28.6454340144247,2757885.5799573,0.0,1.0
2020-03-19,33.67,34.35,32.75,33.1,5104317,29.059709649463,29.6466001324341,28.2656813489728,28.567757332855,5914111.16845677,0.0,1.0
2020-03-20,33.42,35.12,33.42,34.68,2980945,28.8439410895472,30.3111672969748,28.8439410895472,29.931414631523,3453868.58164478,0.0,1.0
2020-03-23,32.8,33.67,32.59,33.41,5159266,28.308835060956,29.059709649463,28.1275894706267,28.8353103471506,5977777.76569112,0.0,1.0
2020-03-24,35.55,35.77,34.94,35.14,3448758,30.68228922003,30.8721655527559,30.1558139338354,30.3284287817681,3995899.58952483,0.0,1.0
2020-03-25,36.98,37.45,35.65,36.13,4678127,31.9164853827485,32.3221302753903,30.7685966439964,31.1828722790347,5420306.60285385,0.0,1.0
2020-03-26,38.45,38.48,37.11,37.11,4881594,33.1852045150536,33.2110967422435,32.0286850339048,32.0286850339048,5656053.4142514,0.0,1.0
2020-03-27,37.02,37.64,36.56,36.9,4124906,31.9510083523351,32.4861143809263,31.5539942020899,31.8474394435755,4779317.71154383,0.0,1.0
2020-03-30,37.62,37.65,36.83,37.08,7849358,32.468852896133,32.4947451233229,31.787024246799,32.0027928067149,9094649.84502637,0.0,1.0
2020-03-31,37.65,37.92,37.16,37.3,4745487,32.4947451233229,32.727775168032,32.0718387458879,32.1926691394408,5498353.19132146,0.0,1.0
2020-04-01,35.85,36.7,35.85,36.43,4048665,30.941211491929,31.6748245956428,30.941211491929,31.4417945509337,4690981.1623847,0.0,1.0
2020-04-02,36.7,36.9,36.05,36.08,2932848,31.6748245956428,31.8474394435755,31.1138263398617,31.1397185670516,3398141.0465271,0.0,1.0
2020-04-03,35.95,36.47,35.78,36.37,2892262,31.0275189158953,31.4763175205203,30.8807962951526,31.3900100965539,3351116.12313716,0.0,1.0
2020-04-06,37.84,37.97,37.18,37.23,3162776,32.658729228859,32.7709288800152,32.0891002306812,32.1322539426643,3664546.86590331,0.0,1.0
2020-04-07,38.11,39.18,38.03,39.11,7161236,32.891759273568,33.8152487100078,32.822713334395,33.7548335132313,8297358.0613341,0.0,1.0
2020-04-08,38.45,38.59,37.92,38.26,2236703,33.1852045150536,33.3060349086064,32.727775168032,33.0212204095175,2591553.42288121,0.0,1.0
2020-04-09,39.09,39.37,38.77,39.05,2391222,33.7375720284381,33.9792328155438,33.4613882717458,33.7030490588515,2770586.68896534,0.0,1.0
2020-04-13,38.82,39.04,38.48,39.02,2582653,33.504541983729,33.6944183164549,33.2110967422435,33.6771568316616,2992388.00245916,0.0,1.0
2020-04-14,39.54,39.84,39.43,39.54,2190830,34.1259554362866,34.3848777081855,34.0310172699236,34.1259554362866,2538402.7228697,0.0,1.0
2020-04-15,38.4,38.67,38.27,38.45,1819028,33.1420508030704,33.3750808477795,33.0298511519142,33.1852045150536,2107614.75248022,0.0,1.0
2020-04-16,38.45,38.73,38.17,38.59,3666283,33.1852045150536,33.4268653021593,32.9435437279478,33.3060349086064,4247934.68685882,0.0,1.0
2020-04-17,39.41,39.48,39.05,39.47,2562482,34.0137557851303,34.0741709819068,33.7030490588515,34.0655402395101,2969016.89592739,0.0,1.0
2020-04-20,38.93,39.46,38.9,38.92,3514640,33.5994801500919,34.0569094971135,33.573587922902,33.5908494076953,4072233.69494976,0.0,1.0
2020-04-21,38.01,38.52,37.93,38.27,2826290,32.8054518496017,33.24561971183,32.7364059104287,33.0298511519142,3274677.73931315,0.0,1.0
2020-04-22,38.82,38.88,38.65,38.79,1588572,33.504541983729,33.5563264381088,33.3578193629862,33.4786497565391,1840597.16649606,0.0,1.0
2020-04-23,38.67,39.4,38.63,38.93,4025542,33.3750808477795,34.0051250427337,33.340557878193,33.5994801500919,4664189.72436307,0.0,1.0
2020-04-24,39.01,39.02,38.58,38.97,5955829,33.668526089265,33.6771568316616,33.2974041662098,33.6340031196785,6900714.59243591,0.0,1.0
2020-04-27,39.6,39.66,39.25,39.36,1814351,34.1777398906664,34.2295243450462,33.8756639067842,33.9706020731472,2102195.75167465,0.0,1.0
2020-04-28,39.83,40.28,39.82,40.27,2978764,34.3762469657889,34.7646303736374,34.3676162233923,34.7559996312408,3451341.56844039,0.0,1.0
2020-04-29,40.89,41.04,40.56,40.67,2021962,35.291105659832,35.4205667957815,35.0062911607431,35.1012293271061,2342744.00402545,0.0,1.0
2020-04-30,40.05,40.53,39.86,40.46,4546183,34.5661232985148,34.9803989335532,34.4021391929788,34.9199837367768,5267429.83520582,0.0,1.0
2020-05-01,39.04,39.43,38.87,39.35,3704767,33.6944183164549,34.0310172699236,33.5476956957122,33.9619713307505,4292524.13030579,0.0,1.0
2020-05-04,39.15,39.16,38.7,38.87,3523364,33.7893564828179,33.7979872252145,33.4009730749694,33.5476956957122,4082341.74776732,0.0,1.0
2020-05-05,39.28,39.63,39.21,39.49,2534050,33.9015561339741,34.2036321178563,33.8411409371977,34.0828017243034,2936074.19100888,0.0,1.0
2020-05-06,39.06,39.57,39.05,39.53,2211341,33.7116798012482,34.1518476634765,33.7030490588515,34.1173246938899,2562167.77002023,0.0,1.0
2020-05-07,39.55,39.74,39.38,39.56,1768927,34.1345861786832,34.2985702842192,33.9878635579404,34.1432169210798,2049565.28500967,0.0,1.0
2020-05-08,40.22,40.29,39.98,40.0,2013219,34.7128459192576,34.773261116034,34.5057081017384,34.5229695865317,2332613.93687918,0.0,1.0
2020-05-11,40.21,40.3,39.96,39.98,1883341,34.704215176861,34.7818918584307,34.4884466169451,34.5057081017384,2182130.9378145,0.0,1.0
2020-05-12,39.74,40.45,39.74,40.32,2277318,34.2985702842192,34.9113529943802,34.2985702842192,34.7991533432239,2638611.94708863,0.0,1.0
2020-05-13,39.44,40.02,39.24,40.01,3620955,34.0396480123202,34.5402310713249,33.8670331643876,34.5316003289283,4195415.4504862,0.0,1.0
2020-05-14,39.27,39.31,38.39,38.6,4206433,33.8929253915775,33.927448361164,33.1334200606738,33.3146656510031,4873778.87867565,0.0,1.0
2020-05-15,39.17,39.3,38.91,39.04,1456457,33.8066179676111,33.9188176187674,33.5822186652987,33.6944183164549,1687522.26988979,0.0,1.0
2020-05-18,40.68,40.79,40.09,40.09,4626374,35.1098600695027,35.2047982358657,34.6006462681014,34.6006462681014,5360343.04743573,0.0,1.0
2020-05-19,40.23,40.64,40.2,40.48,1498278,34.7214766616542,35.0753370999162,34.6955844344643,34.9372452215701,1735978.1246449,0.0,1.0
2020-05-20,40.92,41.16,40.79,40.98,1617091,35.3169978870219,35.5241357045411,35.2047982358657,35.3687823414017,1873640.67386702,0.0,1.0
2020-05-21,40.51,40.88,40.33,40.74,2155878,34.96313744876,35.2824749174354,34.8077840856206,35.1616445238825,2497905.62726222,0.0,1.0
2020-05-22,40.19,40.19,39.94,40.11,1604822,34.6869536920677,34.6869536920677,34.4711851321519,34.6179077528946,1859425.21077455,0.0,1.0
2020-05-26,41.22,41.5,41.21,41.37,2191860,35.5759201589209,35.8175809460266,35.5672894165243,35.7053812948704,2539596.13121474,0.0,1.0
2020-05-27,41.65,41.65,41.14,41.63,1195838,35.9470420819761,35.9470420819761,35.5068742197478,35.9297805971828,1385556.35777813,0.0,1.0
2020-05-28,41.86,42.29,41.84,42.01,6265161,36.1282876723054,36.4994095953606,36.1110261875121,36.2577488082549,7259121.7673745,0.0,1.0
2020-05-29,41.89,41.96,41.38,41.84,2288653,36.1541798994953,36.2145950962717,35.714012037267,36.1110261875121,2651745.23212843,0.0,1.0
2020-06-01,42.82,42.82,42.2,42.29,2478768,36.9568389423822,36.9568389423822,36.4217329137909,36.4994095953606,2872021.76369791,0.0,1.0
2020-06-02,43.41,43.46,43.09,43.15,1896585,37.4660527437835,37.5092064557667,37.1898689870912,37.241653441471,2197476.08356369,0.0,1.0
2020-06-03,44.34,44.49,43.92,43.94,4632917,38.2687117866704,38.3981729226198,37.9062206060118,37.923482090805,5367924.08704889,0.0,1.0
2020-06-04,44.09,44.35,43.92,44.08,2434369,38.0529432267545,38.277342529067,37.9062206060118,38.0443124843579,2820578.91213358,0.0,1.0
2020-06-05,44.92,45.26,44.87,44.96,1880839,38.7692948456751,39.0627400871606,38.7261411336919,38.8038178152616,2179231.99832006,0.0,1.0
2020-06-08,45.47,45.47,44.86,45.08,1487496,39.2439856774899,39.2439856774899,38.7175103912953,38.9073867240212,1723485.57243501,0.0,1.0
2020-06-09,44.93,45.09,44.63,44.76,2078822,38.7779255880717,38.9160174664178,38.5190033161727,38.6312029673289,2408624.77926696,0.0,1.0
2020-06-10,44.91,45.27,44.72,45.12,2029098,38.7606641032784,39.0713708295572,38.5966799977424,38.9419096936077,2351012.12242368,0.0,1.0
2020-06-11,42.57,43.85,42.51,43.67,1590494,36.7410703824663,37.8458054092353,36.6892859280865,37.690452046096,1842824.08964088,0.0,1.0
2020-06-12,43.34,43.79,42.76,43.72,1495769,37.4056375470071,37.7940209548555,36.9050544880024,37.7336057580791,1733071.0746083,0.0,1.0
2020-06-15,42.88,43.02,41.84,42.0,1983810,37.4443852649968,37.5666383885299,36.5362192044651,36.6759370599315,2271789.80768366,0.504895,1.0
2020-06-16,43.37,43.83,42.93,43.76,1324618,37.8722711973626,38.2739600318285,37.48804709483,38.212833470062,1516906.19135619,0.0,1.0
2020-06-17,43.55,43.76,43.44,43.71,1467097,38.0294537847623,38.212833470062,37.9333977591292,38.1691716402287,1680068.15747641,0.0,1.0
2020-06-18,43.41,43.56,43.24,43.27,787990,37.9072006612292,38.038186150729,37.7587504397962,37.7849475376961,902378.579882474,0.0,1.0
2020-06-19,43.26,43.94,43.2,43.94,2265271,37.7762151717295,38.3700160574617,37.7238209759296,38.3700160574617,2594109.09786793,0.0,1.0
2020-06-22,43.76,43.82,43.41,43.54,1959606,38.212833470062,38.2652276658619,37.9072006612292,38.0207214187957,2244072.23366943,0.0,1.0
2020-06-23,44.06,44.36,44.01,44.24,1445780,38.4748044490615,38.736775428061,38.4311426192282,38.6319870364612,1655656.67485943,0.0,1.0
2020-06-24,43.12,43.73,42.91,43.61,1775967,37.6539620481964,38.186636372162,37.4705823628967,38.0818479805622,2033775.27554682,0.0,1.0
2020-06-25,43.54,43.58,42.89,43.09,1935417,38.0207214187957,38.0556508826623,37.4531176309634,37.6277649502964,2216371.83713042,0.0,1.0
2020-06-26,42.94,43.47,42.88,43.47,2848042,37.4967794607967,37.9595948570291,37.4443852649968,37.9595948570291,3261478.05861196,0.0,1.0
2020-06-29,43.28,43.33,42.89,43.16,1545518,37.7936799036628,37.837341733496,37.4531176309634,37.688891512063,1769873.14308913,0.0,1.0
2020-06-30,43.24,43.35,42.98,43.04,2138150,37.7587504397962,37.8548064654293,37.5317089246632,37.5841031204632,2448534.57604247,0.0,1.0
2020-07-01,43.48,43.59,43.25,43.28,1860693,37.9683272229958,38.0643832486289,37.7674828057628,37.7936799036628,2130800.52657681,0.0,1.0
2020-07-02,44.1,44.43,44.0,44.19,1247471,38.5097339129281,38.7979019898276,38.4224102532616,38.5883252066279,1428560.14597212,0.0,1.0
2020-07-06,45.14,45.17,44.88,44.95,910412,39.4178999734597,39.4440970713597,39.1908584583268,39.2519850200934,1042571.97130416,0.0,1.0
2020-07-07,44.43,44.87,44.42,44.67,1220561,38.7979019898276,39.1821260923602,38.7891696238609,39.0074787730272,1397743.75542828,0.0,1.0
2020-07-08,45.03,45.04,44.55,44.62,1031615,39.3218439478266,39.3305763137932,38.9026903814274,38.9638169431939,1181369.406573,0.0,1.0
2020-07-09,44.68,45.13,44.36,45.09,1259759,39.0162111389938,39.4091676074931,38.736775428061,39.3742381436265,1442631.93367196,0.0,1.0
2020-07-10,44.93,44.93,44.52,44.74,1622303,39.2345202881601,39.2345202881601,38.8764932835274,39.0686053347937,1857804.6387379,0.0,1.0
2020-07-13,44.64,45.41,44.57,45.23,1862572,38.9812816751272,39.6536738545593,38.9201551133607,39.4964912671596,2132952.29163931,0.0,1.0
2020-07-14,45.1,45.19,44.49,44.57,1781500,39.3829705095931,39.461561803293,38.8502961856275,38.9201551133607,2040111.4735728,0.0,1.0
2020-07-15,45.56,45.81,45.39,45.71,1398143,39.7846593440591,40.0029684932253,39.636209122626,39.9156448335588,1601104.44905725,0.0,1.0
2020-07-16,45.18,45.28,45.04,45.06,1366673,39.4528294373263,39.5401530969928,39.3305763137932,39.3480410457265,1565066.10604668,0.0,1.0
2020-07-17,45.39,45.39,45.14,45.29,2224704,39.636209122626,39.636209122626,39.4178999734597,39.5488854629595,2547653.18871922,0.0,1.0
2020-07-20,45.7,45.73,45.37,45.44,2698297,39.9069124675922,39.9331095654921,39.6187443906927,39.6798709524592,3089995.3234954,0.0,1.0
2020-07-21,45.95,46.2,45.91,46.08,1723979,40.1252216167584,40.3435307659247,40.0902921528918,40.2387423743249,1974240.43676596,0.0,1.0
2020-07-22,45.95,46.01,45.77,45.94,821866,40.1252216167584,40.1776158125583,39.9680390293587,40.1164892507918,941172.18991826,0.0,1.0
2020-07-23,45.56,46.04,45.44,45.83,1214022,39.7846593440591,40.2038129104583,39.6798709524592,40.0204332251586,1390255.52139758,0.0,1.0
2020-07-24,45.4,45.47,45.17,45.27,888728,39.6449414885926,39.7060680503592,39.4440970713597,39.5314207310262,1017740.21312681,0.0,1.0
2020-07-27,46.07,46.07,45.74,45.78,1213047,40.2300100083582,40.2300100083582,39.9418419314588,39.9767713953254,1389138.98550831,0.0,1.0
2020-07-28,45.74,45.98,45.73,45.86,1080523,39.9418419314588,40.1514187146584,39.9331095654921,40.0466303230586,1237377.13710878,0.0,1.0
2020-07-29,46.31,46.365,45.9699,46.04,1075888,40.4395867915578,40.4876148043744,40.142599025032,40.2038129104583,1232069.29726595,0.0,1.0
2020-07-30,45.74,45.76,45.02,45.38,1349533,39.9418419314588,39.959306663392,39.3131115818599,39.6274767566593,1545437.97769583,0.0,1.0
2020-07-31,44.98,45.57,44.67,45.57,1490902,39.2781821179933,39.7933917100257,39.0074787730272,39.7933917100257,1707328.81064981,0.0,1.0
2020-08-03,45.62,45.64,45.245,45.36,1196116,39.8370535398589,39.8545182717923,39.5095898161096,39.610012024726,1369750.19664552,0.0,1.0
2020-08-04,46.02,46.02,45.55,45.59,732600,40.186348178525,40.186348178525,39.7759269780924,39.810856441959,838947.889721824,0.0,1.0
2020-08-05,46.29,46.53,46.23,46.37,1174394,40.4221220596245,40.6316988428241,40.3697278638246,40.4919809873577,1344874.92219762,0.0,1.0
2020-08-06,46.37,46.38,45.99,46.13,1078411,40.4919809873577,40.5007133533244,40.160151080625,40.2824042041581,1234958.54859787,0.0,1.0
2020-08-07,45.95,45.95,45.68,45.78,650481,40.1252216167584,40.1252216167584,39.8894477356588,39.9767713953254,744908.083884988,0.0,1.0
2020-08-10,46.08,46.1,45.81,46.0,689955,40.2387423743249,40.2562071062582,40.0029684932253,40.1688834465917,790112.327672701,0.0,1.0
2020-08-11,46.14,46.73,46.13,46.66,888593,40.2911365701248,40.8063461621571,40.2824042041581,40.7452196003906,1017585.61584983,0.0,1.0
2020-08-12,47.03,47.17,46.85,46.85,1197881,41.0683171411566,41.1905702646898,40.9111345537569,40.9111345537569,1371771.41289636,0.0,1.0
2020-08-13,46.85,47.034,46.675,46.94,569259,40.9111345537569,41.0718100875433,40.7583181493406,40.9897258474568,651895.49106628,0.0,1.0
2020-08-14,46.62,46.685,46.49,46.56,659464,40.710290136524,40.7670505153072,40.5967693789575,40.6578959407241,755195.101211456,0.0,1.0
2020-08-17,47.03,47.03,46.86,46.86,467347,41.0683171411566,41.0683171411566,40.9198669197236,40.9198669197236,535189.434094767,0.0,1.0
2020-08-18,47.03,47.22,46.835,47.14,858943,41.0683171411566,41.234232094523,40.898036004807,41.1643731667898,983631.473165894,0.0,1.0
2020-08-19,46.72,47.13,46.67,47.08,389835,40.7976137961905,41.1556408008232,40.7539519663572,41.1119789709899,446425.403480354,0.0,1.0
2020-08-20,46.58,46.61,46.1212,46.24,858840,40.6753606726574,40.7015577705573,40.2747197221075,40.3784602297913,983513.521169385,0.0,1.0
2020-08-21,46.45,46.47,46.12,46.21,521039,40.5618399150909,40.5793046470242,40.2736718381915,40.3522631318913,596675.634060565,0.0,1.0
2020-08-24,47.05,47.18,46.87,47.13,498497,41.0857818730899,41.1993026306564,40.9285992856902,41.1556408008232,570861.324300656,0.0,1.0
2020-08-25,47.19,47.27,46.94,47.27,694230,41.2080349966231,41.2778939243563,40.9897258474568,41.2778939243563,795007.908110267,0.0,1.0
2020-08-26,47.44,47.495,47.18,47.2,553378,41.4263441457893,41.4743721586059,41.1993026306564,41.2167673625897,633709.125468856,0.0,1.0
2020-08-27,47.03,47.51,46.86,47.51,909667,41.0683171411566,41.4874707075559,40.9198669197236,41.4874707075559,1041718.82336826,0.0,1.0
2020-08-28,47.43,47.44,47.12,47.34,649503,41.4176117798227,41.4263441457893,41.1469084348565,41.3390204861228,743788.112500674,0.0,1.0
2020-08-31,46.85,47.11,46.77,47.1,1214329,40.9111345537569,41.1381760688899,40.8412756260237,41.1294437029232,1390607.08705708,0.0,1.0
2020-09-01,47.18,47.19,46.9,47.0,831615,41.1993026306564,41.2080349966231,40.9547963835902,41.0421200432567,952336.403645939,0.0,1.0
2020-09-02,47.56,47.57,47.14,47.42,1863708,41.5311325373891,41.5398649033558,41.1643731667898,41.408879413856,2134253.19909594,0.0,1.0
2020-09-03,46.52,47.38,46.35,47.33,1980023,40.6229664768575,41.3739499499894,40.4745162554244,41.3302881201562,2267453.06777324,0.0,1.0
2020-09-04,46.55,46.83,45.75,46.71,1451928,40.6491635747574,40.8936698218236,39.9505742974254,40.7888814302238,1662697.14936941,0.0,1.0
2020-09-08,45.88,46.28,45.73,45.88,1251009,40.0640950549919,40.4133896936579,39.9331095654921,40.0640950549919,1432611.7397939,0.0,1.0
2020-09-09,46.7,46.85,46.45,46.53,734003,40.7801490642572,40.9111345537569,40.5618399150909,40.6316988428241,840554.556237357,0.0,1.0
2020-09-10,46.1,46.95,46.1,46.86,1485659,40.2562071062582,40.9984582134234,40.2562071062582,40.9198669197236,1701324.71047807,0.0,1.0
2020-09-11,46.51,46.76,46.31,46.66,1392587,40.6142341108908,40.8325432600571,40.4395867915578,40.7452196003906,1594741.91223594,0.0,1.0
2020-09-14,46.93,47.055,46.86,46.9813,469251,40.9809934814901,41.0901480560733,40.9198669197236,41.0257905188991,537369.828282632,0.0,1.0
2020-09-15,47.26,47.45,47.18,47.45,610254,41.2691615583896,41.435076511756,41.1993026306564,41.435076511756,698841.530841254,0.0,1.0
2020-09-16,47.23,47.58,47.18,47.4,602548,41.2429644604897,41.5485972693224,41.1993026306564,41.3914146819227,690016.889238473,0.0,1.0
2020-09-17,47.2,47.22,46.79,46.87,1046988,41.2167673625897,41.234232094523,40.858740357957,40.9285992856902,1198974.02834299,0.0,1.0
2020-09-18,46.81,47.16,46.715,47.16,1718597,40.8762050898903,41.1818378987231,40.7932476132072,41.1818378987231,1968077.15865719,0.0,1.0
2020-09-21,45.92,45.94,45.34,45.82,1987921,40.0990245188585,40.1164892507918,39.5925472927927,40.011700859192,2276497.58105883,0.0,1.0
2020-09-22,45.875,45.91,45.45,45.91,1116332,40.0597288720085,40.0902921528918,39.6886033184259,40.0902921528918,1278384.35111786,0.0,1.0
2020-09-23,45.3,46.03,45.3,46.0,814027,39.5576178289261,40.1950805444916,39.5576178289261,40.1688834465917,932195.241368534,0.0,1.0
2020-09-24,45.25,45.54,44.89,45.03,1177374,39.5139559990929,39.7671946121257,39.1995908242935,39.3218439478266,1348287.51394123,0.0,1.0
2020-09-25,45.36,45.39,44.71,44.86,1013280,39.610012024726,39.636209122626,39.0424082368938,39.1733937263935,1160372.80602966,0.0,1.0
2020-09-28,46.04,46.05,45.86,45.97,733174,40.2038129104583,40.2125452764249,40.0466303230586,40.1426863486917,839605.214440224,0.0,1.0
2020-09-29,45.93,46.11,45.81,45.96,520829,40.1077568848251,40.2649394722248,40.0029684932253,40.1339539827251,596435.149407491,0.0,1.0
2020-09-30,45.99,46.28,45.9001,45.94,1528602,40.160151080625,40.4133896936579,40.0816471105848,40.1164892507918,1750501.53170156,0.0,1.0
2020-10-01,46.37,46.37,46.07,46.32,977997,40.4919809873577,40.4919809873577,40.2300100083582,40.4483191575245,1119967.94881829,0.0,1.0
2020-10-02,46.14,46.3,45.73,45.75,820444,40.2911365701248,40.4308544255912,39.9331095654921,39.9505742974254,939543.765267447,0.0,1.0
2020-10-05,46.83,46.83,46.5,46.5,731512,40.8936698218236,40.8936698218236,40.6055017449242,40.6055017449242,837701.950185902,0.0,1.0
2020-10-06,46.46,46.99,46.37,46.9,1587280,40.5705722810576,41.0333876772901,40.4919809873577,40.9547963835902,1817697.52443033,0.0,1.0
2020-10-07,46.9,46.9901,46.771,46.83,871185,40.9547963835902,41.0334750009497,40.8421488626204,40.8936698218236,997650.583275058,0.0,1.0
2020-10-08,47.28,47.28,47.07,47.11,569856,41.2866262903229,41.2866262903229,41.1032466050233,41.1381760688899,652579.154580017,0.0,1.0
2020-10-09,47.59,47.63,47.37,47.47,955035,41.5573296352891,41.5922590991557,41.3652175840228,41.4525412436893,1093672.66975223,0.0,1.0
2020-10-12,47.87,47.95,47.68,47.76,483546,41.8018358823553,41.8716948100885,41.6359209289889,41.7057798567221,553739.962166843,0.0,1.0
2020-10-13,47.46,47.57,47.37,47.55,643982,41.4438088777226,41.5398649033558,41.3652175840228,41.5224001714225,737465.656454873,0.0,1.0
2020-10-14,47.35,47.665,47.32,47.5583,5096703,41.3477528520895,41.6228223800389,41.3215557541895,41.5296480351748,5836565.9655868,0.0,1.0
2020-10-15,46.91,46.93,46.46,46.51,3266728,40.9635287495568,40.9809934814901,40.5705722810576,40.6142341108908,3740942.61792956,0.0,1.0
2020-10-16,47.07,47.24,46.97,47.06,1149347,41.1032466050233,41.2516968264563,41.0159229453567,41.0945142390566,1316191.97407604,0.0,1.0
2020-10-19,46.88,47.36,46.815,47.33,1705045,40.9373316516569,41.3564852180561,40.8805712728737,41.3302881201562,1952557.88237885,0.0,1.0
2020-10-20,47.19,47.45,47.14,47.21,692028,41.2080349966231,41.435076511756,41.1643731667898,41.2254997285564,792486.25474804,0.0,1.0
2020-10-21,47.04,47.4,47.04,47.18,675004,41.0770495071233,41.3914146819227,41.0770495071233,41.1993026306564,772990.965538889,0.0,1.0
2020-10-22,47.06,47.14,46.78,47.06,8152556,41.0945142390566,41.1643731667898,40.8500079919904,41.0945142390566,9336021.91105514,0.0,1.0
2020-10-23,47.3,47.305,47.035,47.27,2382116,41.3040910222562,41.3084572052395,41.07268332414,41.2778939243563,2727915.90400299,0.0,1.0
2020-10-26,46.53,46.83,46.225,46.82,1191272,40.6316988428241,40.8936698218236,40.3653616808413,40.884937455857,1364203.01731463,0.0,1.0
2020-10-27,46.38,46.55,46.32,46.54,1265379,40.5007133533244,40.6491635747574,40.4483191575245,40.6404312087908,1449067.76105421,0.0,1.0
2020-10-28,45.1,45.51,45.06,45.49,2466484,39.3829705095931,39.7409975142258,39.3480410457265,39.7235327822925,2824531.18595775,0.0,1.0
2020-10-29,45.33,45.5,44.92,45.16,1110116,39.5838149268261,39.7322651482591,39.2257879221934,39.435364705393,1271266.00538689,0.0,1.0
2020-10-30,45.05,45.1699,44.73,45.13,1450814,39.3393086797599,39.4440097477,39.0598729688271,39.4091676074931,1661421.4355431,0.0,1.0
2020-11-02,45.61,45.62,45.3,45.53,1522389,39.8283211738923,39.8370535398589,39.5576178289261,39.7584622461591,1743386.62146563,0.0,1.0
2020-11-03,46.47,46.6,46.17,46.27,1448693,40.5793046470242,40.6928254045907,40.3173336680247,40.4046573276912,1658992.54054706,0.0,1.0
2020-11-04,47.25,47.55,46.64,46.8262,2055901,41.260429192423,41.5224001714225,40.7277548684573,40.8903515227563,2354345.89875374,0.0,1.0
2020-11-05,48.27,48.35,47.97,48.2,1513042,42.1511305210213,42.2209894487545,41.8891595420218,42.0900039592547,1732682.76407383,0.0,1.0
2020-11-06,48.43,48.58,48.22,48.4,1365109,42.2908483764877,42.4218338659875,42.107468691188,42.2646512785877,1563275.06796379,0.0,1.0
2020-11-09,49.43,50.3742,49.41,50.35,1988402,43.1640849731527,43.9885949677239,43.1466202412194,43.9674626420846,2277048.40543087,0.0,1.0
2020-11-10,49.55,49.82,49.3699,49.59,1015362,43.2688733647525,43.5046472458521,43.1116034536932,43.3038028286191,1162757.03959013,0.0,1.0
2020-11-11,49.95,49.97,49.71,49.78,1092187,43.6181680034186,43.6356327353519,43.4085912202189,43.4697177819855,1250734.34183949,0.0,1.0
2020-11-12,49.3,49.82,49.21,49.73,1475988,43.0505642155863,43.5046472458521,42.9719729218864,43.4260559521522,1690249.81962153,0.0,1.0
2020-11-13,50.02,50.06,49.68,49.72,1939482,43.6792945651851,43.7142240290517,43.382394122319,43.4173235861856,2221026.93291491,0.0,1.0
2020-11-16,50.65,50.65,50.37,50.57,2495928,44.2294336210841,44.2294336210841,43.9849273740179,44.1595746933509,2858249.42464867,0.0,1.0
2020-11-17,50.57,50.6889,50.3,50.42,1718681,44.1595746933509,44.2634025246943,43.9238008122513,44.0285892038511,1968173.35251842,0.0,1.0
2020-11-18,50.35,50.785,50.345,50.67,890708,43.9674626420846,44.3473205616339,43.9630964591012,44.2468983530174,1020007.63985578,0.0,1.0
2020-11-19,50.64,50.64,50.17,50.2173,810465,44.2207012551174,44.2207012551174,43.8102800546849,43.8515841457071,928116.163586403,0.0,1.0
2020-11-20,50.8,50.86,50.6,50.65,1119128,44.3604191105838,44.4128133063837,44.1857717912508,44.2294336210841,1281586.23249878,0.0,1.0
2020-11-23,50.85,51.12,50.68,51.08,1450483,44.4040809404171,44.6398548215166,44.255630718984,44.60492535765,1661042.38592326,0.0,1.0
2020-11-24,51.55,51.605,51.165,51.24,1138823,45.0153465580826,45.0633745708992,44.6791504683666,44.7446432131165,1304140.25746202,0.0,1.0
2020-11-25,51.47,51.53,51.12,51.22,1725293,44.9454876303494,44.9978818261493,44.6398548215166,44.7271784811832,1975745.18359519,0.0,1.0
2020-11-27,51.85,51.88,51.66,51.69,978153,45.2773175370821,45.3035146349821,45.1114025837158,45.1375996816157,1120146.59456057,0.0,1.0
2020-11-30,50.73,51.52,50.68,51.49,4122367,44.2992925488173,44.9891494601827,44.255630718984,44.9629523622827,4720790.4658871,0.0,1.0
2020-12-01,51.74,51.82,51.46,51.49,2837570,45.181261511449,45.2511204391822,44.9367552643828,44.9629523622827,3249485.8905787,0.0,1.0
2020-12-02,51.79,51.8699,51.48,51.57,1042624,45.2249233412822,45.2946949453558,44.9542199963161,45.0328112900159,1193976.52821912,0.0,1.0
2020-12-03,52.06,52.29,51.97,52.1,1260345,45.4606972223818,45.6615416396147,45.3821059286819,45.4956266862484,1443303.00037053,0.0,1.0
2020-12-04,52.52,52.53,52.37,52.37,1757975,45.8623860568477,45.8711184228143,45.7314005673479,45.7314005673479,2013171.4666035,0.0,1.0
2020-12-07,52.26,52.43,52.15,52.27,1222963,45.6353445417148,45.7837947631478,45.5392885160816,45.6440769076814,1400494.44179344,0.0,1.0
2020-12-08,52.41,52.43,52.17,52.21,644934,45.7663300312145,45.7837947631478,45.5567532480149,45.5916827118815,738555.853548806,0.0,1.0
2020-12-09,52.31,52.71,52.02,52.6769,764659,45.679006371548,46.0283010102141,45.4257677585152,45.9993968788644,875660.734926019,0.0,1.0
2020-12-10,52.59,52.6589,52.11,52.11,1353030,45.9235126186143,45.9836786201245,45.504359052215,45.504359052215,1549442.619752,0.0,1.0
2020-12-11,52.34,52.405,52.12,52.31,1394710,45.705203469448,45.7619638482312,45.5130914181817,45.679006371548,1597173.09756201,0.0,1.0
2020-12-14,51.78,52.185,51.76,52.17,980821,45.6451335239634,46.0021493423722,45.6275031131778,45.9889265342829,1112646.79187185,0.49121,1.0
2020-12-15,52.34,52.349,51.93,52.03,888760,46.1387850259607,46.1467187108142,45.7773616048555,45.8655136587836,1008212.46970041,0.0,1.0
2020-12-16,52.53,52.59,52.28,52.39,916831,46.3062739284241,46.3591651607809,46.0858937936038,46.1828610529247,1040056.31082395,0.0,1.0
2020-12-17,52.92,53.0,52.845,52.94,858092,46.6500669387436,46.7205885818861,46.5839528982975,46.6676973495292,973422.582643415,0.0,1.0
2020-12-18,52.65,52.86,52.57,52.86,877623,46.4120563931378,46.5971757063867,46.3415347499953,46.5971757063867,995578.617732436,0.0,1.0
2020-12-21,52.01,52.12,51.38,51.5,1930438,45.847883247998,45.9448505073189,45.2925253082511,45.3983077729648,2189895.65640163,0.0,1.0
2020-12-22,51.83,51.91,51.685,51.91,1081429,45.6892095509274,45.7597311940699,45.5613890727317,45.7597311940699,1226776.86090243,0.0,1.0
2020-12-23,52.36,52.42,52.235,52.27,668244,46.1564154367463,46.2093066691032,46.0462253693362,46.077078588211,758058.343762635,0.0,1.0
2020-12-24,52.29,52.37,52.1713,52.26,511573,46.0947089989966,46.1652306421391,45.990072510984,46.0682633828182,580330.210362806,0.0,1.0
2020-12-28,52.6,52.78,52.53,52.76,1143742,46.3679803661737,46.5266540632443,46.3062739284241,46.5090236524587,1297464.94725245,0.0,1.0
2020-12-29,53.04,53.2,52.94,53.15,833358,46.7558494034573,46.8968926897422,46.6676973495292,46.8528166627782,945364.246055844,0.0,1.0
2020-12-30,53.3,53.58,53.3,53.45,766325,46.9850447436703,47.231870494669,46.9850447436703,47.1172728245625,869321.775105951,0.0,1.0
2020-12-31,53.04,53.41,52.93,53.39,1422502,46.7558494034573,47.0820120029912,46.6588821441364,47.0643815922056,1613691.27162988,0.0,1.0
2021-01-04,53.32,54.075,53.09,54.01,2957953,47.0026751544559,47.668223161613,46.7999254304213,47.6109243265597,3355512.28609268,0.0,1.0
2021-01-05,54.1,54.19,53.54,53.54,1296544,47.690261175095,47.7695980236303,47.1966096730977,47.1966096730977,1470804.0734453,0.0,1.0
2021-01-06,54.33,54.7589,53.99,54.04,1305552,47.8930108991296,48.2710950584272,47.5932939157741,47.6373699427382,1481022.78032574,0.0,1.0
2021-01-07,54.62,54.651,54.34,54.44,1430046,48.1486518555211,48.1759789922388,47.9018261045224,47.9899781584505,1622249.21176154,0.0,1.0
2021-01-08,55.36,55.37,54.79,55.19,1292891,48.8009770545889,48.8097922599817,48.2985103471988,48.6511185629112,1466660.09739798,0.0,1.0
2021-01-11,54.64,54.82,54.45,54.5,1604240,48.1662822663067,48.3249559633772,47.9987933638433,48.0428693908074,1819855.49798841,0.0,1.0
2021-01-12,54.96,55.01,54.575,54.72,826076,48.4483688388766,48.4924448658406,48.1089834312534,48.2368039094492,937103.519645611,0.0,1.0
2021-01-13,54.92,55.06,54.775,54.9,5502556,48.4131080173053,48.5365208928047,48.2852875391096,48.3954776065197,6242118.87846528,0.0,1.0
2021-01-14,55.37,55.55,55.21,55.24,1418188,48.8097922599817,48.9684659570523,48.6687489736968,48.6951945898752,1608797.45485787,0.0,1.0
2021-01-15,54.58,54.845,54.3,54.76,1161527,48.1133910339498,48.3469939768593,47.8665652829512,48.2720647310204,1317640.31380092,0.0,1.0
2021-01-19,55.11,55.24,54.95,55.21,1949527,48.5805969197687,48.6951945898752,48.4395536334838,48.6687489736968,2211550.28513617,0.0,1.0
2021-01-20,55.69,55.7,55.36,55.48,654566,49.0918788325516,49.1006940379444,48.8009770545889,48.9067595193026,742541.972458163,0.0,1.0
2021-01-21,55.77,55.82,55.455,55.82,1313506,49.1624004756941,49.2064765026581,48.8847215058206,49.2064765026581,1490045.82589935,0.0,1.0
2021-01-22,55.39,55.48,55.17,55.17,696653,48.8274226707673,48.9067595193026,48.6334881521256,48.6334881521256,790285.613274898,0.0,1.0
2021-01-25,55.48,55.5,54.875,55.35,983931,48.9067595193026,48.9243899300882,48.3734395930377,48.7921618491961,1116174.78680948,0.0,1.0
2021-01-26,55.39,55.495,55.19,55.46,975862,48.8274226707673,48.9199823273918,48.6511185629112,48.889129108517,1107021.28483143,0.0,1.0
2021-01-27,54.07,54.57,53.92,54.36,1644802,47.6638155589166,48.104575828557,47.5315874780245,47.919456515308,1865869.17344184,0.0,1.0
2021-01-28,54.43,54.68,54.06,54.12,1272177,47.9811629530577,48.2015430878779,47.6550003535238,47.7078915858806,1443162.06294844,0.0,1.0
2021-01-29,53.19,53.81,52.95,53.64,1075113,46.8880774843494,47.4346202187036,46.676512554922,47.2847617270258,1219611.96828954,0.0,1.0
2021-02-01,54.11,54.165,53.76,53.99,928720,47.6990763804878,47.7475600101483,47.3905441917395,47.5932939157741,1053543.23423665,0.0,1.0
2021-02-02,54.73,54.805,54.42,54.54,739562,48.245619114842,48.311733155288,47.9723477476649,48.0781302123786,838961.733782542,0.0,1.0
2021-02-03,54.92,54.98,54.68,54.89,1111483,48.4131080173053,48.4659992496622,48.2015430878779,48.3866624011269,1260870.22420003,0.0,1.0
2021-02-04,54.94,54.95,54.67,54.8,967285,48.4307384280909,48.4395536334838,48.1927278824851,48.3073255525916,1097291.50586678,0.0,1.0
2021-02-05,55.34,55.38,55.03,55.24,476022,48.7833466438033,48.8186074653745,48.5100752766262,48.6951945898752,540001.030932678,0.0,1.0
2021-02-08,55.67,55.765,55.51,55.64,453231,49.074248421766,49.1579928729977,48.933205135481,49.0478028055876,514146.840378488,0.0,1.0
2021-02-09,56.06,56.1211,55.71,55.71,342413,49.4180414320855,49.4719023370356,49.1095092433372,49.1095092433372,388434.511440125,0.0,1.0
2021-02-10,56.03,56.41,55.76,56.32,493219,49.3915958159071,49.7265736208338,49.1535852703013,49.6472367722985,559509.368213202,0.0,1.0
2021-02-11,56.45,56.52,56.24,56.38,398361,49.7618344424051,49.8235408801547,49.5767151291561,49.7001280046554,451902.119404928,0.0,1.0
2021-02-12,56.69,56.72,56.27,56.31,363312,49.9733993718325,49.9998449880109,49.6031607453345,49.6384215669057,412142.410540297,0.0,1.0
2021-02-16,57.0,57.265,56.905,57.16,1235186,50.2466707390095,50.480273681919,50.1629262877779,50.3877140252945,1401199.34245395,0.0,1.0
2021-02-17,56.82,56.85,56.45,56.74,671670,50.087997041939,50.1144426581174,49.7618344424051,50.0174753987965,761944.810211612,0.0,1.0
2021-02-18,56.36,56.37,55.87,56.22,2889114,49.6824975938698,49.6913127992626,49.2505525296222,49.5590847183705,3277421.08239122,0.0,1.0
2021-02-19,56.64,56.85,56.51,56.63,1663133,49.9293233448684,50.1144426581174,49.8147256747619,49.9205081394756,1886663.92431055,0.0,1.0
2021-02-22,56.02,56.39,55.99,56.03,1099877,49.3827806105143,49.7089432100482,49.3563349943359,49.3915958159071,1247704.33698262,0.0,1.0
2021-02-23,56.13,56.28,55.26,55.86,881318,49.4797478698352,49.6119759507273,48.7128250006608,49.2417373242293,999770.238727467,0.0,1.0
2021-02-24,56.17,56.24,55.42,55.58,1389526,49.5150086914064,49.5767151291561,48.8538682869458,48.9949115732307,1576283.18125583,0.0,1.0
2021-02-25,55.13,56.39,55.02,56.27,1599873,48.5982273305543,49.7089432100482,48.5012600712334,49.6031607453345,1814901.55783001,0.0,1.0
2021-02-26,54.24,54.92,54.19,54.92,2071960,47.8136740505943,48.4131080173053,47.7695980236303,48.4131080173053,2350438.7109236,0.0,1.0
2021-03-01,55.47,55.57,55.11,55.12,1469661,48.8979443139098,48.9860963678379,48.5805969197687,48.5894121251615,1667188.60708444,0.0,1.0
2021-03-02,55.31,55.52,55.14,55.34,392788,48.7569010276249,48.9420203408739,48.6070425359471,48.7833466438033,445580.088605117,0.0,1.0
2021-03-03,55.08,55.46,55.03,55.35,1652062,48.5541513035903,48.889129108517,48.5100752766262,48.7921618491961,1874104.9429747,0.0,1.0
2021-03-04,54.27,55.245,53.97,55.02,2086359,47.8401196667728,48.6996021925716,47.5756635049885,48.5012600712334,2366772.98716377,0.0,1.0
2021-03-05,54.77,54.84,53.87,54.73,2705204,48.2808799364132,48.3425863741629,47.4875114510604,48.245619114842,3068792.93159393,0.0,1.0
2021-03-08,54.17,54.62,54.12,54.28,2096978,47.7519676128447,48.1486518555211,47.7078915858806,47.8489348721656,2378819.21810997,0.0,1.0
2021-03-09,55.03,55.2,54.74,54.78,1077240,48.5100752766262,48.659933768304,48.2544343202348,48.289695141806,1222024.84457004,0.0,1.0
2021-03-10,55.16,55.28,54.9,55.28,1948619,48.6246729467327,48.7304554114464,48.3954776065197,48.7304554114464,2210520.24674281,0.0,1.0
2021-03-11,55.94,55.98,55.52,55.63,1511951,49.3122589673718,49.3475197889431,48.9420203408739,49.0389876001948,1715162.53181511,0.0,1.0
2021-03-12,55.73,55.73,55.26,55.37,991637,49.1271396541228,49.1271396541228,48.7128250006608,48.8097922599817,1124916.50031089,0.0,1.0
2021-03-15,55.8,55.83,55.32,55.62,1888281,49.1888460918725,49.2152917080509,48.7657162330177,49.0301723948019,2142072.60733871,0.0,1.0
2021-03-16,56.0,56.045,55.805,55.97,5794082,49.3651501997287,49.4048186239963,49.1932536945689,49.3387045835502,6572826.99813974,0.0,1.0
2021-03-17,56.15,56.295,55.5,55.53,2021561,49.4973782806208,49.6251987588165,48.9243899300882,48.9508355462667,2293265.9080742,0.0,1.0
2021-03-18,55.47,56.14,55.47,55.87,1738802,48.8979443139098,49.488563075228,48.8979443139098,49.2505525296222,1972503.10403259,0.0,1.0
2021-03-19,55.75,55.825,55.26,55.53,1162056,49.1447700649085,49.2108841053545,48.7128250006608,48.9508355462667,1318240.41326137,0.0,1.0
2021-03-22,55.75,55.875,55.55,55.64,2452292,49.1447700649085,49.2549601323186,48.9684659570523,49.0478028055876,2781888.66932192,0.0,1.0
2021-03-23,54.92,55.37,54.84,55.3,2293024,48.4131080173053,48.8097922599817,48.3425863741629,48.7480858222321,2601214.48998865,0.0,1.0
2021-03-24,54.34,54.805,54.32,54.69,2358260,47.9018261045224,48.311733155288,47.8841956937368,48.2103582932707,2675218.43781863,0.0,1.0
2021-03-25,54.61,54.68,54.14,54.31,1156317,48.1398366501283,48.2015430878779,47.7255219966663,47.875380488344,1311730.07147775,0.0,1.0
2021-03-26,55.52,55.525,54.83,54.88,1318077,48.9420203408739,48.9464279435703,48.33377116877,48.3778471957341,1495231.1843752,0.0,1.0
2021-03-29,55.29,55.38,54.99,55.14,1908250,48.7392706168393,48.8186074653745,48.474814455055,48.6070425359471,2164725.51116814,0.0,1.0
2021-03-30,55.25,55.305,54.97,55.05,1647189,48.704009795268,48.7524934249285,48.4571840442694,48.5277056874118,1868576.99463674,0.0,1.0
2021-03-31,55.18,55.39,55.0992,55.13,2600863,48.6423033575184,48.8274226707673,48.5710764979445,48.5982273305543,2950428.13423467,0.0,1.0
2021-04-01,55.92,55.95,55.62,55.68,1548319,49.2946285565862,49.3210741727646,49.0301723948019,49.0830636271588,1756418.51891857,0.0,1.0
2021-04-05,56.52,56.55,56.18,56.37,1245688,49.8235408801547,49.8499864963331,49.5238238967992,49.6913127992626,1413112.84818867,0.0,1.0
2021-04-06,56.22,56.33,56.03,56.08,1164422,49.5590847183705,49.6560519776914,49.3915958159071,49.4356718428711,1320924.41198241,0.0,1.0
2021-04-07,56.0,56.105,55.87,55.95,1515018,49.3651501997287,49.4577098563532,49.2505525296222,49.3210741727646,1718641.74740152,0.0,1.0
2021-04-08,56.43,56.52,56.26,56.41,999710,49.7442040316194,49.8235408801547,49.5943455399417,49.7265736208338,1134074.53990301,0.0,1.0
2021-04-09,56.39,56.39,55.88,56.05,1777034,49.7089432100482,49.7089432100482,49.259367735015,49.4092262266927,2015873.61929159,0.0,1.0
2021-04-12,56.08,56.14,55.96,56.14,551667,49.4356718428711,49.488563075228,49.3298893781574,49.488563075228,625812.984970313,0.0,1.0
2021-04-13,56.37,56.39,56.08,56.16,844127,49.6913127992626,49.7089432100482,49.4356718428711,49.5061934860136,957580.637529587,0.0,1.0
2021-04-14,56.46,56.69,56.41,56.52,1046522,49.7706496477979,49.9733993718325,49.7265736208338,49.8235408801547,1187178.2373372,0.0,1.0
2021-04-15,56.92,56.9366,56.77,56.83,594139,50.1761490958671,50.1907823368191,50.0439210149749,50.0968122473318,673993.371141062,0.0,1.0
2021-04-16,57.24,57.245,56.97,57.07,2282488,50.4582356684369,50.4626432711334,50.2202251228311,50.3083771767592,2589262.41453435,0.0,1.0
2021-04-19,57.02,57.25,56.9,57.23,2157455,50.2643011497952,50.4670508738298,50.1585186850815,50.4494204630441,2447424.53960292,0.0,1.0
2021-04-20,56.19,56.65,56.07,56.58,1063312,49.532639102192,49.9381385502612,49.4268566374783,49.8764321125116,1206224.87238634,0.0,1.0
2021-04-21,56.74,56.75,55.99,56.06,2437284,50.0174753987965,50.0262906041893,49.3563349943359,49.4180414320855,2764863.54133994,0.0,1.0
2021-04-22,56.54,56.86,56.4,56.86,1401961,49.8411712909403,50.1232578635102,49.717758415441,50.1232578635102,1590389.48898876,0.0,1.0
2021-04-23,57.16,57.25,56.81,56.82,815957,50.3877140252945,50.4670508738298,50.0791818365462,50.087997041939,925624.490457868,0.0,1.0
2021-04-26,57.24,57.275,57.1,57.12,431290,50.4582356684369,50.4890888873118,50.3348227929376,50.3524532037232,489256.892813683,0.0,1.0
2021-04-27,57.12,57.18,57.0,57.08,467280,50.3524532037232,50.4053444360801,50.2466707390095,50.317192382152,530084.075387739,0.0,1.0
2021-04-28,57.43,57.55,57.15,57.2,540372,50.6257245709003,50.731507035614,50.3788988199017,50.4229748468657,612999.897246668,0.0,1.0
2021-04-29,57.36,57.6482,57.01,57.58,992729,50.5640181331507,50.8180723525714,50.2554859444023,50.7579526517924,1126155.26895136,0.0,1.0
2021-04-30,56.59,56.9999,56.405,56.94,924151,49.8852473179044,50.2465825869556,49.7221660181374,50.1937795066527,1048360.14456783,0.0,1.0
2021-05-03,57.0,57.05,56.7475,56.82,562120,50.2466707390095,50.2907467659736,50.0240868028411,50.087997041939,637670.904932708,0.0,1.0
2021-05-04,56.25,56.56,55.9,56.41,2302364,49.5855303345489,49.858801701726,49.2769981458006,49.7265736208338,2611809.8188367,0.0,1.0
2021-05-05,56.86,56.96,56.59,56.77,533769,50.1232578635102,50.2114099174383,49.8852473179044,50.0439210149749,605509.430824426,0.0,1.0
2021-05-06,57.35,57.35,56.81,56.96,748020,50.5552029277578,50.5552029277578,50.0791818365462,50.2114099174383,848556.518728678,0.0,1.0
2021-05-07,57.98,58.03,57.47,57.51,1014907,51.1105608675048,51.1546368944688,50.6609853924715,50.6962462140428,1151314.07014968,0.0,1.0
2021-05-10,57.45,58.02,57.4,58.02,1140341,50.6433549816859,51.145821689076,50.5992789547219,51.145821689076,1293606.84089139,0.0,1.0
2021-05-11,56.91,56.985,56.37,56.38,2293614,50.1673338904743,50.2334479309203,49.6913127992626,49.7001280046554,2601883.78806363,0.0,1.0
2021-05-12,55.79,56.59,55.72,56.36,2282970,49.1800308864797,49.8852473179044,49.11832444873,49.6824975938698,2589809.1970295,0.0,1.0
2021-05-13,56.08,56.19,55.71,55.9,2838587,49.4356718428711,49.532639102192,49.1095092433372,49.2769981458006,3220103.07589166,0.0,1.0
2021-05-14,57.07,57.11,56.61,56.61,2452032,50.3083771767592,50.3436379983304,49.90287772869,49.90287772869,2781593.72440752,0.0,1.0
2021-05-17,56.97,57.0015,56.65,56.74,1426106,50.2202251228311,50.2479930198185,49.9381385502612,50.0174753987965,1617779.66190487,0.0,1.0
2021-05-18,57.31,57.57,57.31,57.44,1348454,50.5199421061866,50.7491374463996,50.5199421061866,50.6345397762931,1529690.96000877,0.0,1.0
2021-05-19,56.88,57.11,56.41,56.56,1108565,50.1408882742958,50.3436379983304,49.7265736208338,49.858801701726,1257560.03473765,0.0,1.0
2021-05-20,57.56,57.605,57.17,57.18,2123695,50.7403222410068,50.7799906652745,50.3965292306873,50.4053444360801,2409127.07687161,0.0,1.0
2021-05-21,57.4,57.69,57.23,57.69,1289541,50.5992789547219,50.8549199111133,50.4494204630441,50.8549199111133,1462859.84561629,0.0,1.0
2021-05-24,57.78,57.855,57.51,57.59,793733,50.9342567596486,51.0003708000947,50.6962462140428,50.7667678571853,900413.506697774,0.0,1.0
2021-05-25,57.95,58.16,57.85,58.07,734392,51.0841152513264,51.2692345645753,50.9959631973983,51.1898977160401,833096.867600051,0.0,1.0
2021-05-26,58.07,58.09,57.91,57.99,690821,51.1898977160401,51.2075281268257,51.0488544297551,51.1193760728976,783669.771964203,0.0,1.0
2021-05-27,58.13,58.26,58.03,58.17,1794744,51.2427889483969,51.3573866185034,51.1546368944688,51.2780497699682,2035963.9055763,0.0,1.0
2021-05-28,58.34,58.52,58.22,58.22,965420,51.4279082616459,51.5865819587165,51.3221257969322,51.3221257969322,1095175.84330772,0.0,1.0
2021-06-01,58.9,59.1,58.84,59.1,1665295,51.9215597636432,52.0978638714994,51.8686685312863,52.0978638714994,1889116.50471414,0.0,1.0
2021-06-02,59.03,59.1,58.85,58.9483,1130820,52.0361574337497,52.0978638714994,51.8774837366791,51.9641372056905,1282806.18500677,0.0,1.0
2021-06-03,58.6,58.74,58.47,58.68,884252,51.6571036018589,51.7805164773583,51.5425059317524,51.7276252450014,1003098.57864612,0.0,1.0
2021-06-04,59.14,59.16,58.96,59.03,437624,52.1331246930706,52.1507551038562,51.974450996,52.0361574337497,496442.204689872,0.0,1.0
2021-06-07,59.14,59.1899,58.99,59.14,804620,52.1331246930706,52.1771125679807,52.0008966121785,52.1331246930706,912763.757786514,0.0,1.0
2021-06-08,59.04,59.17,58.91,59.17,439255,52.0449726391425,52.159570309249,51.930374969036,52.159570309249,498292.416825974,0.0,1.0
2021-06-09,58.85,59.05,58.83,59.0,1021454,51.8774837366791,52.0537878445353,51.8598533258935,52.0097118175713,1158741.00997498,0.0,1.0
2021-06-10,58.54,58.58,58.33,58.41,1010144,52.1479703804726,52.1836027483445,51.9609004491453,52.0321651848891,1133962.24874254,0.616841,1.0
2021-06-11,58.58,58.58,58.355,58.54,1314566,52.1836027483445,52.1836027483445,51.9831706790653,52.1479703804726,1475698.72956775,0.0,1.0
2021-06-14,58.68,58.69,58.51,58.57,918744,52.2726836680242,52.2815917599921,52.1212461045687,52.1746946563765,1031358.90750102,0.0,1.0
2021-06-15,58.63,58.7,58.49,58.7,1723417,52.2281432081843,52.2904998519601,52.1034299206328,52.2904998519601,1934664.57934821,0.0,1.0
2021-06-16,58.13,58.7,57.93,58.64,1765875,51.782738609786,52.2904998519601,51.6045767704267,52.2370513001523,1982326.86230699,0.0,1.0
2021-06-17,57.93,58.1,57.69,57.93,1844536,51.6045767704267,51.7560143338821,51.3907825631955,51.6045767704267,2070629.72254111,0.0,1.0
2021-06-18,56.95,57.255,56.92,57.18,1021069,50.7315837575661,51.003280562589,50.7048594816622,50.9364698728293,1146226.37897299,0.0,1.0
2021-06-21,57.56,57.625,57.035,57.19,1290350,51.274977367612,51.3328799654038,50.8073025392938,50.9453779647972,1448514.45701299,0.0,1.0
2021-06-22,57.55,57.65,57.2,57.31,1111456,51.266069275644,51.3551501953237,50.9542860567652,51.0522750684128,1247692.55189199,0.0,1.0
2021-06-23,57.41,57.765,57.34,57.61,2277769,51.1413559880925,51.4575932529553,51.0789993443167,51.3195178274518,2556966.19230134,0.0,1.0
2021-06-24,57.91,57.935,57.78,57.8,442610,51.5867605864908,51.6090308164107,51.4709553909072,51.4887715748432,496862.854123704,0.0,1.0
2021-06-25,58.14,58.19,58.01,58.19,875189,51.791646701754,51.8361871615938,51.6758415061704,51.8361871615938,982465.159932379,0.0,1.0
2021-06-28,57.91,58.05,57.81,58.05,1026167,51.5867605864908,51.7114738740423,51.4976796668111,51.7114738740423,1151949.26555559,0.0,1.0
2021-06-29,57.89,57.91,57.74,57.91,650668,51.5689444025548,51.5867605864908,51.4353230230354,51.5867605864908,730423.532154634,0.0,1.0
2021-06-30,57.51,57.62,57.32,57.46,1800946,51.2304369077721,51.3284259194198,51.0611831603808,51.1858964479323,2021696.68485273,0.0,1.0
2021-07-01,57.53,57.56,57.27,57.56,899989,51.2482530917081,51.274977367612,51.016642700541,51.274977367612,1010305.01619922,0.0,1.0
2021-07-02,57.56,57.63,57.31,57.49,392062,51.274977367612,51.3373340113877,51.0522750684128,51.2126207238362,440118.940632718,0.0,1.0
2021-07-06,57.06,57.47,56.85,57.47,893285,50.8295727692137,51.1948045399003,50.6425028378864,51.1948045399003,1002779.27440838,0.0,1.0
2021-07-07,57.25,57.4,56.955,57.36,1234195,50.998826516605,51.1324478961245,50.73603780355,51.0968155282527,1385476.26634103,0.0,1.0
2021-07-08,56.34,56.47,56.04,56.23,2173079,50.1881901475201,50.3039953431037,49.9209473884811,50.0902011358725,2439443.83131037,0.0,1.0
2021-07-09,57.32,57.33,56.87,56.87,1021862,51.0611831603808,51.0700912523488,50.6603190218223,50.6603190218223,1147116.58082862,0.0,1.0
2021-07-12,57.5,57.5,57.205,57.29,1602420,51.2215288158042,51.2215288158042,50.9587401027492,51.0344588844769,1798836.39028695,0.0,1.0
2021-07-13,57.28,57.49,57.235,57.34,2830283,51.0255507925089,51.2126207238362,50.9854643786531,51.0789993443167,3177204.51268114,0.0,1.0
2021-07-14,57.42,57.61,57.345,57.58,896028,51.1502640800605,51.3195178274518,51.0834533903007,51.2927935515479,1005858.49722047,0.0,1.0
2021-07-15,57.11,57.285,56.9,57.14,1612376,50.8741132290535,51.0300048384929,50.6870432977262,50.9008375049574,1810012.74548827,0.0,1.0
2021-07-16,56.59,57.12,56.54,57.07,1163403,50.4108924467193,50.8830213210215,50.3663519868794,50.8384808611816,1306006.94759739,0.0,1.0
2021-07-19,55.61,55.77,55.33,55.73,2095598,49.5378994338586,49.6804289053461,49.2884728587556,49.6447965374742,2352465.60939863,0.0,1.0
2021-07-20,55.97,56.0787,55.37,55.46,845806,49.8585907447054,49.9554217043972,49.3241052266274,49.4042780543391,949480.543130415,0.0,1.0
2021-07-21,56.67,56.685,56.125,56.19,570953,50.482157182463,50.495519320415,49.9966661702089,50.0545687680006,640937.47802917,0.0,1.0
2021-07-22,56.74,56.89,56.5501,56.89,391758,50.5445138262388,50.6781352057583,50.3753491597671,50.6781352057583,439777.67787848,0.0,1.0
2021-07-23,56.76,56.84,56.59,56.84,1999474,50.5623300101747,50.6335947459184,50.4108924467193,50.6335947459184,2244559.22456822,0.0,1.0
2021-07-26,56.47,56.53,56.3,56.3,811736,50.3039953431037,50.3574438949115,50.1525577796483,50.1525577796483,911234.418008989,0.0,1.0
2021-07-27,55.96,55.98,55.57,55.95,984666,49.8496826527374,49.8674988366733,49.5022670659868,49.8407745607695,1105361.28672775,0.0,1.0
2021-07-28,56.61,56.7,56.08,56.19,870353,50.4287086306552,50.5088814583669,49.956579756353,50.0545687680006,977036.387960344,0.0,1.0
2021-07-29,57.02,57.095,56.925,57.07,4505832,50.7939404013418,50.8607510911016,50.7093135276461,50.8384808611816,5058133.67913494,0.0,1.0
2021-07-30,56.56,56.86,56.47,56.64,2164175,50.3841681708154,50.6514109298544,50.3039953431037,50.4554329065591,2429448.4248507,0.0,1.0
2021-08-02,56.87,57.155,56.805,57.03,682036,50.6603190218223,50.9141996429094,50.6024164240305,50.8028484933098,765636.460032793,0.0,1.0
2021-08-03,57.25,57.25,56.79,56.99,866161,50.998826516605,50.998826516605,50.5890542860786,50.7672161254379,972330.554191369,0.0,1.0
2021-08-04,57.2,57.51,57.17,57.37,567629,50.9542860567652,51.2304369077721,50.9275617808613,51.1057236202206,637206.039229534,0.0,1.0
2021-08-05,57.38,57.48,57.322,57.37,485539,51.1146317121886,51.2037126318682,51.0629647787744,51.1057236202206,545053.869836581,0.0,1.0
2021-08-06,57.09,57.245,57.0,57.23,422947,50.8562970451176,50.994372470621,50.7761242174059,50.9810103326691,474789.664858584,0.0,1.0
2021-08-09,57.12,57.22,57.05,57.15,278801,50.8830213210215,50.9721022407011,50.8206646772457,50.9097455969254,312974.990606951,0.0,1.0
2021-08-10,57.26,57.26,57.135,57.25,278846,51.007734608573,51.007734608573,50.8963834589734,50.998826516605,313025.506475177,0.0,1.0
2021-08-11,57.55,57.64,57.38,57.64,2208810,51.266069275644,51.3462421033557,51.1146317121886,51.3462421033557,2479554.55325677,0.0,1.0
2021-08-12,57.35,57.38,57.16,57.38,522426,51.0879074362847,51.1146317121886,50.9186536888933,51.1146317121886,586462.288308963,0.0,1.0
2021-08-13,57.51,57.52,57.29,57.42,987399,51.2304369077721,51.2393449997401,51.0344588844769,51.1502640800605,1108429.28379135,0.0,1.0
2021-08-16,57.16,57.17,56.885,57.1,631683,50.9186536888933,50.9275617808613,50.6736811597743,50.8652051370855,709111.448637455,0.0,1.0
2021-08-17,56.52,56.66,56.25,56.52,1287701,50.3485358029435,50.473249090495,50.1080173198084,50.3485358029435,1445540.75623675,0.0,1.0
2021-08-18,56.38,56.82,56.37,56.61,1089989,50.223822515392,50.6157785619825,50.214914423424,50.4287086306552,1223594.23759843,0.0,1.0
2021-08-19,55.68,55.82,55.47,55.49,1462260,49.6002560776344,49.7249693651859,49.4131861463071,49.431002330243,1641496.2993853,0.0,1.0
2021-08-20,55.83,55.855,55.37,55.37,1144988,49.7338774571539,49.7561476870738,49.3241052266274,49.3241052266274,1285334.7317444,0.0,1.0
2021-08-23,56.46,56.535,56.18,56.21,2067385,50.2950872511357,50.3618979408955,50.0456606760327,50.0723849519366,2320794.40517054,0.0,1.0
2021-08-24,56.98,57.04,56.7,56.7,760592,50.7583080334699,50.8117565852777,50.5088814583669,50.5088814583669,853821.449907721,0.0,1.0
2021-08-25,56.98,57.025,56.795,56.85,404683,50.7583080334699,50.7983944473258,50.5935083320626,50.6425028378864,454286.957807874,0.0,1.0
2021-08-26,56.6,56.8,56.53,56.76,1738615,50.4198005386872,50.5979623780466,50.3574438949115,50.5623300101747,1951725.47191045,0.0,1.0
2021-08-27,57.18,57.195,56.66,56.69,739813,50.9364698728293,50.9498320107812,50.473249090495,50.4999733663989,830495.467110593,0.0,1.0
2021-08-30,57.2,57.26,57.055,57.2,224324,50.9542860567652,51.007734608573,50.8251187232297,50.9542860567652,251820.4805324,0.0,1.0
2021-08-31,57.38,57.52,57.325,57.49,738565,51.1146317121886,51.2393449997401,51.0656372063648,51.2126207238362,829094.493698455,0.0,1.0
2021-09-01,57.95,58.12,57.77,57.8,1393299,51.6223929543626,51.7738305178181,51.4620472989393,51.4887715748432,1564082.41519103,0.0,1.0
2021-09-02,58.11,58.225,58.025,58.12,776145,51.7649224258501,51.8673654834817,51.6892036441224,51.7738305178181,871280.85654152,0.0,1.0
2021-09-03,58.36,58.415,58.105,58.21,470089,51.9876247250493,52.0366192308731,51.7604683798661,51.8540033455298,527710.088412276,0.0,1.0
2021-09-07,58.44,58.56,58.42,58.45,746304,52.058889460793,52.1657865644086,52.041073276857,52.0677975527609,837782.1004585,0.0,1.0
2021-09-08,57.85,58.17,57.75,58.17,1221022,51.533312034683,51.8183709776579,51.4442311150033,51.8183709776579,1370688.58784897,0.0,1.0
2021-09-09,57.75,57.975,57.65,57.73,578955,51.4442311150033,51.6446631842826,51.3551501953237,51.4264149310674,649920.321974626,0.0,1.0
2021-09-10,57.62,58.19,57.62,58.1632,1330873,51.3284259194198,51.8361871615938,51.3284259194198,51.8123134751197,1494004.55763805,0.0,1.0
2021-09-13,57.96,58.06,57.8,58.06,1130187,51.6313010463306,51.7203819660103,51.4887715748432,51.7203819660103,1268719.50139741,0.0,1.0
2021-09-14,57.63,58.06,57.575,58.0,1084289,51.3373340113877,51.7203819660103,51.2883395055639,51.6669334142025,1217195.56095646,0.0,1.0
2021-09-15,57.8,57.8,57.42,57.57,3282345,51.4887715748432,51.4887715748432,51.1502640800605,51.2838854595799,3684677.94428203,0.0,1.0
2021-09-16,57.47,57.535,57.22,57.37,1761770,51.1948045399003,51.2527071376921,50.9721022407011,51.1057236202206,1977718.69254991,0.0,1.0
2021-09-17,56.88,57.35,56.74,57.27,2565827,50.6692271137903,51.0879074362847,50.5445138262388,51.016642700541,2880332.85828983,0.0,1.0
2021-09-20,55.69,55.85,55.2,55.59,2248104,49.6091641696023,49.7516936410898,49.172667663172,49.5200832499227,2523665.00939183,0.0,1.0
2021-09-21,56.14,56.405,56.0346,56.29,2559499,50.0100283081608,50.2460927453119,49.9161370188184,50.1436496876803,2873229.20464238,0.0,1.0
2021-09-22,56.6,57.03,56.5,56.51,1391100,50.4198005386872,50.8028484933098,50.3307196190076,50.3396277109755,1561613.87309705,0.0,1.0
2021-09-23,57.2,57.28,56.9732,56.99,668844,50.9542860567652,51.0255507925089,50.7522505309317,50.7672161254379,750827.452618591,0.0,1.0
2021-09-24,56.64,56.75,56.58,56.62,503402,50.4554329065591,50.5534219182067,50.4019843547513,50.4376167226232,565106.424372655,0.0,1.0
2021-09-27,56.77,56.8256,56.465,56.57,957633,50.5712381021427,50.6207670934846,50.2995412971197,50.3930762627833,1075014.72082204,0.0,1.0
2021-09-28,55.66,56.1,55.5,56.06,2774146,49.5824398936984,49.974395940289,49.439910422211,49.9387635724171,3114186.52835647,0.0,1.0
2021-09-29,55.43,55.81,55.385,55.73,1401135,49.3775537784352,49.7160612732179,49.3374673645794,49.6447965374742,1572878.91171148,0.0,1.0
2021-09-30,55.41,55.79,55.3,55.63,2637808,49.3597375944993,49.698245089282,49.2617485828517,49.5557156177945,2961136.91852949,0.0,1.0
2021-10-01,55.68,55.68,55.035,55.45,2180313,49.6002560776344,49.6002560776344,49.0256841457006,49.3953699623712,2447564.53777143,0.0,1.0
2021-10-04,54.97,55.32,54.69,55.32,2281144,48.9677815479088,49.2795647667876,48.7183549728057,49.2795647667876,2560754.8824183,0.0,1.0
2021-10-05,55.32,55.485,55.0,55.04,1279547,49.2795647667876,49.426548284259,48.9945058238127,49.0301381916846,1436387.28091417,0.0,1.0
2021-10-06,55.0,55.03,54.325,54.5,19630408,48.9945058238127,49.0212300997166,48.393209615975,48.5491012254144,22036602.3056252,0.0,1.0
2021-10-07,55.68,55.84,55.45,55.45,991834,49.6002560776344,49.7427855491218,49.3953699623712,49.3953699623712,1113407.90324875,0.0,1.0
2021-10-08,55.71,55.85,55.63,55.85,1078362,49.6269803535383,49.7516936410898,49.5557156177945,49.7516936410898,1210542.05982365,0.0,1.0
2021-10-11,55.58,56.04,55.56,55.88,705170,49.5111751579547,49.9209473884811,49.4933589740188,49.7784179169937,791606.106600421,0.0,1.0
2021-10-12,55.54,55.73,55.48,55.65,972811,49.4755427900829,49.6447965374742,49.4220942382751,49.5735318017305,1092053.16188729,0.0,1.0
2021-10-13,56.16,56.23,55.75,55.86,1078004,50.0278444920967,50.0902011358725,49.6626127214101,49.7606017330578,1210140.17802754,0.0,1.0
2021-10-14,56.64,56.68,56.475,56.61,1098264,50.4554329065591,50.491065274431,50.3084493890877,50.4287086306552,1232883.54447779,0.0,1.0
2021-10-15,57.11,57.155,56.8899,56.92,670931,50.8741132290535,50.9141996429094,50.6780461248386,50.7048594816622,753170.266329434,0.0,1.0
2021-10-18,56.94,57.015,56.69,56.76,1679357,50.7226756655981,50.7894863553578,50.4999733663989,50.5623300101747,1885203.93148058,0.0,1.0
2021-10-19,57.4,57.44,57.2,57.26,1564417,51.1324478961245,51.1680802639964,50.9542860567652,51.007734608573,1756175.17828256,0.0,1.0
2021-10-20,57.58,57.64,57.4,57.49,503318,51.2927935515479,51.3462421033557,51.1324478961245,51.2126207238362,565012.128085299,0.0,1.0
2021-10-21,57.25,57.36,57.16,57.2,1018038,50.998826516605,51.0968155282527,50.9186536888933,50.9542860567652,1142823.85460425,0.0,1.0
2021-10-22,57.47,57.68,57.24,57.45,1663142,51.1948045399003,51.3818744712276,50.9899184246371,51.1769883559643,1867001.38029643,0.0,1.0
2021-10-25,57.49,57.5862,57.27,57.45,771048,51.2126207238362,51.298316568568,51.016642700541,51.1769883559643,865559.092533774,0.0,1.0
2021-10-26,57.45,57.78,57.39,57.76,890563,51.1769883559643,51.4709553909072,51.1235398041566,51.4531392069713,999723.625668124,0.0,1.0
2021-10-27,57.14,57.47,57.14,57.36,1853938,50.9008375049574,51.1948045399003,50.9008375049574,51.0968155282527,2081184.17127582,0.0,1.0
2021-10-28,57.58,57.59,57.22,57.22,540907,51.2927935515479,51.3017016435159,50.9721022407011,50.9721022407011,607208.594102009,0.0,1.0
2021-10-29,57.07,57.1,56.91,57.01,1525215,50.8384808611816,50.8652051370855,50.6959513896942,50.7850323093738,1712167.99903365,0.0,1.0
2021-11-01,57.6,57.65,57.245,57.27,1684197,51.3106097354838,51.3551501953237,50.994372470621,51.016642700541,1890637.19375202,0.0,1.0
2021-11-02,57.35,57.46,57.32,57.4,745155,51.0879074362847,51.1858964479323,51.0611831603808,51.1324478961245,836492.261956459,0.0,1.0
2021-11-03,57.74,57.815,57.19,57.33,769440,51.4353230230354,51.5021337127951,50.9453779647972,51.0700912523488,863753.992175826,0.0,1.0
2021-11-04,57.68,57.71,57.465,57.7,738840,51.3818744712276,51.4085987471315,51.1903504939163,51.3996906551635,829403.201782059,0.0,1.0
2021-11-05,57.75,57.77,57.5129,57.77,1021095,51.4442311150033,51.4620472989393,51.2330202544429,51.4620472989393,1146255.56591908,0.0,1.0
2021-11-08,57.92,57.97,57.85,57.94,1027370,51.5956686784588,51.6402091382986,51.533312034683,51.6134848623947,1153299.7230995,0.0,1.0
2021-11-09,57.75,57.98,57.6,57.96,1370878,51.4442311150033,51.6491172302665,51.3106097354838,51.6313010463306,1538913.16449108,0.0,1.0
2021-11-10,57.21,57.79,57.1201,57.66,972572,50.9631941487332,51.4798634828752,50.8831104019412,51.3640582872916,1091784.86649827,0.0,1.0
2021-11-11,57.63,57.75,57.5499,57.61,921565,51.3373340113877,51.4442311150033,51.2659801947243,51.3195178274518,1034525.69115138,0.0,1.0
2021-11-12,57.92,57.93,57.68,57.75,504878,51.5956686784588,51.6045767704267,51.3818744712276,51.4442311150033,566763.344850471,0.0,1.0
2021-11-15,57.81,58.08,57.77,57.98,623126,51.4976796668111,51.7381981499462,51.4620472989393,51.6491172302665,699505.575650544,0.0,1.0
2021-11-16,57.73,57.89,57.72,57.84,1154738,51.4264149310674,51.5689444025548,51.4175068390994,51.524403942715,1296279.83652673,0.0,1.0
2021-11-17,57.58,57.69,57.49,57.6703,1350346,51.2927935515479,51.3907825631955,51.2126207238362,51.3732336220186,1515864.45768177,0.0,1.0
2021-11-18,57.44,57.48,57.14,57.42,1040098,51.1680802639964,51.2037126318682,50.9008375049574,51.1502640800605,1167587.85578355,0.0,1.0
2021-11-19,57.05,57.2858,57.025,57.22,1336260,50.8206646772457,51.0307174858503,50.7983944473258,50.9721022407011,1500051.86835214,0.0,1.0
2021-11-22,56.65,57.1,56.645,56.97,1523991,50.4643409985271,50.8652051370855,50.4598869525431,50.749399941502,1710793.9674179,0.0,1.0
2021-11-23,56.62,56.79,56.35,56.56,1394990,50.4376167226232,50.5890542860786,50.1970982394881,50.3841681708154,1565980.68926148,0.0,1.0
2021-11-24,56.39,56.4,55.94,56.0,1446398,50.23273060736,50.2416386993279,49.8318664688015,49.8853150206093,1623690.01712301,0.0,1.0
2021-11-26,54.8,55.23,54.58,55.21,2008407,48.8163439844534,49.1993919390759,48.6203659611581,49.18157575514,2254587.18569853,0.0,1.0
2021-11-29,55.05,55.3,54.8,55.3,1471238,49.0390462836525,49.2617485828517,48.8163439844534,49.2617485828517,1651574.77638384,0.0,1.0
2021-11-30,54.68,55.15,54.2,54.9474,4685440,48.7094468808378,49.1281272033322,48.2818584663754,48.9476492600612,5259757.10269846,0.0,1.0
2021-12-01,54.41,55.69,54.4,55.39,3453432,48.4689283977027,49.6091641696023,48.4600203057347,49.3419214105634,3876735.90755322,0.0,1.0
2021-12-02,55.1,55.29,54.788,54.81,6226640,49.0835867434924,49.2528404908837,48.8056542740918,48.8252520764213,6989869.46070088,0.0,1.0
2021-12-03,54.71,55.28,54.4,55.23,3048668,48.7361711567417,49.2439323989157,48.4600203057347,49.1993919390759,3422358.02118254,0.0,1.0
2021-12-06,55.22,55.259,54.735,54.92,2220614,49.1904838471079,49.225225405783,48.7584413866616,48.923241088069,2492805.42677991,0.0,1.0
2021-12-07,56.305,56.305,55.89,55.89,2693802,50.1570118256322,50.1570118256322,49.7873260089617,49.7873260089617,3023994.37465069,0.0,1.0
2021-12-08,56.42,56.47,56.21,56.31,2195050,50.2594548832639,50.3039953431037,50.0723849519366,50.1614658716162,2464107.92332807,0.0,1.0
2021-12-09,56.0,56.18,55.95,56.09,3259360,49.8853150206093,50.0456606760327,49.8407745607695,49.965487848321,3658875.56136697,0.0,1.0
2021-12-10,56.1,56.14,55.87,56.09,2003751,49.974395940289,50.0100283081608,49.7695098250257,49.965487848321,2249360.4771994,0.0,1.0
2021-12-13,54.6,54.99,54.555,54.97,3038220,49.3671678340098,49.7197904613956,49.326480607773,49.7017072497347,3360265.92730155,0.818341,1.0
2021-12-14,54.35,54.58,54.14,54.29,3595930,49.1411276882497,49.349084622349,48.9512539658112,49.0868780532672,3977092.19739237,0.0,1.0
2021-12-15,54.83,54.84,54.01,54.4,2865605,49.5751247681091,49.5841663739395,48.8337130900159,49.1863357174017,3169354.0436851,0.0,1.0
2021-12-16,54.89,55.27,54.73,55.17,3302668,49.6293744030915,49.9729554246469,49.484708709805,49.8825393663428,3652744.94591871,0.0,1.0
2021-12-17,54.31,54.66,54.27,54.49,2047046,49.104961264928,49.4214174689922,49.0687948416064,49.2677101698753,2264029.24258906,0.0,1.0
2021-12-20,53.94,53.94,53.6041,53.85,3890409,48.7704218492031,48.7704218492031,48.4667143093598,48.6890473967294,4302785.44870591,0.0,1.0
2021-12-21,54.67,54.69,54.25,54.27,2032029,49.4304590748226,49.4485422864834,49.0507116299456,49.0687948416064,2247420.46724353,0.0,1.0
2021-12-22,55.15,55.16,54.54,54.58,2684778,49.864456154682,49.8734977605124,49.3129181990273,49.349084622349,2969359.70264457,0.0,1.0
2021-12-23,55.47,55.56,55.11,55.11,2846704,50.153787541255,50.2351619937286,49.8282897313604,49.8282897313604,3148449.57123349,0.0,1.0
2021-12-27,55.8,55.82,55.44,55.44,2494967,50.4521605336583,50.4702437453191,50.1266627237638,50.1266627237638,2759429.07355023,0.0,1.0
2021-12-28,55.81,55.93,55.75,55.84,1313738,50.4612021394887,50.5697014094536,50.4069525045063,50.48832695698,1452991.89617647,0.0,1.0
2021-12-29,55.66,55.73,55.53,55.71,1327182,50.3255780520327,50.3888692928455,50.2080371762374,50.3707860811847,1467860.936314,0.0,1.0
2021-12-30,55.69,55.82,55.6,55.6,1482461,50.4299968452863,50.5477181523412,50.3484974788636,50.3484974788636,1637086.22356808,0.085487,1.0
2021-12-31,55.6,55.88,55.585,55.69,2516745,50.3484974788636,50.6020510632896,50.3349142511265,50.4299968452863,2779249.21312187,0.0,1.0
2022-01-03,55.92,55.96,55.61,55.88,3154242,50.6382730039219,50.6744949445541,50.3575529640217,50.6020510632896,3483239.1030859,0.0,1.0
2022-01-04,56.02,56.245,55.92,56.1879,1313417,50.7288278555026,50.9325762715591,50.6382730039219,50.8808694513065,1450410.41653043,0.0,1.0
2022-01-05,55.41,56.26,55.41,56.13,3377874,50.1764432608603,50.9461594992962,50.1764432608603,50.8284381922413,3730196.60574465,0.0,1.0
2022-01-06,55.35,55.5884,55.11,55.35,1746793,50.1221103499119,50.3379931160803,49.9047787061183,50.1221103499119,1928988.86090438,0.0,1.0
2022-01-07,55.6,55.68,55.21,55.38,1694075,50.3484974788636,50.4209413601282,49.995333557699,50.1492768053861,1870772.21201172,0.0,1.0
2022-01-10,55.22,55.3,54.78,55.2,6468281,50.004389042857,50.0768329241216,49.605947695902,49.9862780725409,7142942.52278285,0.0,1.0
2022-01-11,56.06,56.06,55.29,55.38,1489981,50.7650497961348,50.7650497961348,50.0677774389635,50.1492768053861,1645390.58260433,0.0,1.0
2022-01-12,56.7,56.745,56.39,56.48,1203253,51.3446008462512,51.3853505294625,51.0638808063511,51.1453801727737,1328755.97386168,0.0,1.0
2022-01-13,56.17,56.79,56.115,56.75,1819590,50.8646601328736,51.4261002126739,50.8148549645042,51.3898782720416,2009378.81100565,0.0,1.0
2022-01-14,56.13,56.2135,55.77,55.91,5381698,50.8284381922413,50.9040514933112,50.5024407265508,50.6292175187638,5943025.58731994,0.0,1.0
2022-01-18,55.28,55.58,55.06,55.41,4349498,50.0587219538054,50.3303865085475,49.8595012803279,50.1764432608603,4803163.96535014,0.0,1.0
2022-01-19,55.34,55.7,55.29,55.59,2801671,50.1130548647539,50.4390523304443,50.0677774389635,50.3394419937056,3093893.86774439,0.0,1.0
2022-01-20,55.15,56.02,55.145,55.76,5680981,49.9410006467505,50.7288278555026,49.9364729041715,50.4933852413928,6273524.7210227,0.0,1.0
2022-01-21,54.38,55.13,54.37,55.13,3892029,49.2437282895792,49.9228896764344,49.2346728044212,49.9228896764344,4297979.54727137,0.0,1.0
2022-01-24,53.78,53.81,52.4,53.5,7097369,48.7003991800951,48.7275656355693,47.4507422282816,48.4468455956692,7837646.32828734,0.0,1.0
2022-01-25,53.6,53.93,52.86,53.28,6680709,48.5374004472499,48.8362314574661,47.8672945455527,48.2476249221916,7377527.41392002,0.0,1.0
2022-01-26,53.2,54.22,53.015,54.11,5699896,48.1751810409271,49.0988405270501,48.0076545655028,48.9992301903114,6294412.61346559,0.0,1.0
2022-01-27,52.87,53.52,52.73,53.36,5245168,47.8763500307108,48.4649565659853,47.7495732384978,48.3200688034562,5792255.09008342,0.0,1.0
2022-01-28,53.1,53.1,52.28,52.64,4477738,48.0846261893464,48.0846261893464,47.3420764063847,47.6680738720752,4944779.79019165,0.0,1.0
2022-01-31,54.18,54.21,53.265,53.3,3966590,49.0626185864178,49.0897850418921,48.2340416944545,48.2657358925078,4380317.48797636,0.0,1.0
2022-02-01,54.61,54.62,54.05,54.43,5633941,49.4520044482148,49.4610599333729,48.9448972793629,49.2890057153696,6221578.30492363,0.0,1.0
2022-02-02,54.89,54.99,54.583,54.98,2694339,49.7055580326408,49.7961128842214,49.427554638288,49.7870573990634,2975366.81135099,0.0,1.0
2022-02-03,54.09,54.53,54.07,54.3,3338795,48.9811192199952,49.3795605669503,48.9630082496791,49.1712844083147,3687041.54633275,0.0,1.0
2022-02-04,54.25,54.49,53.86,53.94,2471156,49.1260069825243,49.343338626318,48.7728430613596,48.8452869426242,2728905.14076769,0.0,1.0
2022-02-07,54.31,54.575,54.18,54.2,2748161,49.1803398934727,49.4203102501616,49.0626185864178,49.080729556734,3034802.61082557,0.0,1.0
2022-02-08,54.65,54.705,54.19,54.26,2140205,49.4882263888471,49.5380315572165,49.0716740715759,49.1350624676824,2363434.93765538,0.0,1.0
2022-02-09,55.54,55.54,55.24,55.27,2165880,50.2941645679152,50.2941645679152,50.0225000131732,50.0496664686474,2391787.91880639,0.0,1.0
2022-02-10,54.95,55.68,54.82,54.87,3405420,49.7598909435892,50.4209413601282,49.6421696365343,49.6874470623246,3760615.73792715,0.0,1.0
2022-02-11,54.16,55.13,54.01,54.93,4234040,49.0445076161017,49.9228896764344,48.9086753387307,49.741779973273,4675663.34226412,0.0,1.0
2022-02-14,53.82,53.995,53.4501,53.96,6038397,48.7366211207274,48.8950921109936,48.4016587247304,48.8633979129403,6668220.30470605,0.0,1.0
2022-02-15,54.79,54.83,54.4,54.45,3918578,49.6150031810601,49.6512251216923,49.2618392598954,49.3071166856857,4327297.68929973,0.0,1.0
2022-02-16,55.04,55.16,54.6,54.62,2747059,49.8413903100118,49.9500561319086,49.4429489630568,49.4610599333729,3033585.66884978,0.0,1.0
2022-02-17,54.26,54.72,54.18,54.65,2508437,49.1350624676824,49.5516147849536,49.0626185864178,49.4882263888471,2770074.66327171,0.0,1.0
2022-02-18,53.92,54.28,53.7601,54.18,3655260,48.8271759723081,49.1531734379985,48.6823787646305,49.0626185864178,4036514.81526965,0.0,1.0
2022-02-22,53.25,53.66,52.88,53.36,4061109,48.2204584667174,48.5917333581983,47.8854055158689,48.3200688034562,4484695.1092193,0.0,1.0
2022-02-23,52.75,53.71,52.64,53.71,1975887,47.767684208814,48.6370107839886,47.6680738720752,48.6370107839886,2181978.06689503,0.0,1.0
2022-02-24,52.0,52.03,50.56,50.79,3562507,47.0885228219588,47.115689277433,45.7845329591969,45.9928091178325,3934087.39323656,0.0,1.0
2022-02-25,53.24,53.245,52.3,52.37,4284155,48.2114029815594,48.2159307241384,47.3601873767009,47.4235757728074,4731005.49028292,0.0,1.0
2022-02-28,52.37,52.8,52.02,52.2,5771570,47.4235757728074,47.8129616346043,47.1066337922749,47.2696325251202,6373562.43122674,0.0,1.0
2022-03-01,51.38,52.325,51.13,52.19,3901606,46.5270827421585,47.3828260895961,46.3006956132068,47.2605770399621,4308555.45770889,0.0,1.0
2022-03-02,51.93,52.04,51.425,51.61,2127121,47.0251344258523,47.1247447625911,46.5678324253698,46.7353589007941,2348986.23637476,0.0,1.0
2022-03-03,51.08,51.77,50.94,51.74,2615530,46.2554181874165,46.8802466633232,46.1286413952035,46.853080207849,2888337.79123297,0.0,1.0
2022-03-04,49.86,49.97,49.44,49.89,3622724,45.150648998132,45.2502593348708,44.7703186214931,45.1778154536063,4000585.21080114,0.0,1.0
2022-03-07,48.26,49.54,48.13,49.54,3884134,43.701771372841,44.8608734730738,43.5840500657861,44.8608734730738,4289261.07458637,0.0,1.0
2022-03-08,48.58,49.35,48.05,48.58,5231521,43.9915468978992,44.6888192550705,43.5116061845215,43.9915468978992,5777184.66617815,0.0,1.0
2022-03-09,50.32,50.495,49.54,49.67,3067859,45.5672013154032,45.7256723056694,44.8608734730738,44.9785947801287,3387846.09156622,0.0,1.0
2022-03-10,49.62,49.9,49.33,49.58,3301505,44.9333173543384,45.1868709387643,44.6707082847544,44.8970954137061,3645862.08510115,0.0,1.0
2022-03-11,48.97,50.04,48.94,49.97,3099127,44.3447108190639,45.3136477309773,44.3175443635897,45.2502593348708,3422375.43975044,0.0,1.0
2022-03-14,48.85,49.54,48.75,49.32,3482205,44.2360449971671,44.8608734730738,44.1454901455864,44.6616527995963,3845409.64864498,0.0,1.0
2022-03-15,49.28,49.33,48.61,48.82,5818616,44.625430858964,44.6707082847544,44.0187133533734,44.2088785416929,6425515.4731442,0.0,1.0
2022-03-16,51.51,51.56,50.25,50.53,3336641,46.6448040492134,46.6900814750038,45.5038129192967,45.7573665037227,3684662.87753434,0.0,1.0
2022-03-17,51.82,51.88,51.17,51.21,2761385,46.9255240891136,46.979857000062,46.3369175538391,46.3731394944714,3049405.91453505,0.0,1.0
2022-03-18,52.39,52.46,51.34,51.37,3157790,47.4416867431235,47.50507513923,46.4908608015263,46.5180272570005,3487157.1703546,0.0,1.0
2022-03-21,51.99,52.19,51.7,52.11,3147479,47.0794673368007,47.2605770399621,46.8168582672167,47.1881331586976,3475770.7014686,0.0,1.0
2022-03-22,52.6,52.66,52.4,52.4,1343030,47.631851931443,47.6861848423914,47.4507422282816,47.4507422282816,1483112.14314484,0.0,1.0
2022-03-23,52.05,52.42,51.99,52.05,1945986,47.1338002477492,47.4688531985977,47.0794673368007,47.1338002477492,2148958.30099838,0.0,1.0
2022-03-24,52.39,52.41,52.02,52.16,3786687,47.4416867431235,47.4597977134396,47.1066337922749,47.2334105844879,4181650.053974,0.0,1.0
2022-03-25,52.35,52.35,51.97,52.22,1938773,47.4054648024912,47.4054648024912,47.0613563664846,47.2877434954363,2140992.96300258,0.0,1.0
2022-03-28,52.28,52.28,51.86,52.11,4495609,47.3420764063847,47.3420764063847,46.9617460297458,47.1881331586976,4964514.79023643,0.0,1.0
2022-03-29,53.27,53.385,52.87,53.31,1843868,48.2385694370336,48.3427075163514,47.8763500307108,48.2747913776658,2036189.08077719,0.0,1.0
2022-03-30,53.08,53.35,52.905,53.15,1989133,48.0665152190303,48.3110133182981,47.9080442287641,48.1299036151367,2196605.6652719,0.0,1.0
2022-03-31,52.27,52.88,52.21,52.7,3257209,47.3330209212267,47.8854055158689,47.2786880102783,47.7224067830236,3596945.87660786,0.0,1.0
2022-04-01,52.78,52.845,52.44,52.71,2231657,47.7948506642882,47.8537113178156,47.4869641689138,47.7314622681817,2464425.66140308,0.0,1.0
2022-04-04,53.2,53.23,52.87,52.97,2896761,48.1751810409271,48.2023474964013,47.8763500307108,47.9669048822915,3198902.04603649,0.0,1.0
2022-04-05,52.46,53.08,52.34,52.99,2259581,47.50507513923,48.0665152190303,47.3964093173332,47.9850158526076,2495262.22014352,0.0,1.0
2022-04-06,51.8,52.09,51.55,51.96,1664685,46.9074131187974,47.1700221883814,46.6810259898457,47.0523008813265,1838316.74498043,0.0,1.0
2022-04-07,51.79,51.95,51.38,51.74,3223540,46.8983576336394,47.0432453961685,46.5270827421585,46.853080207849,3559765.09676858,0.0,1.0
2022-04-08,51.83,52.02,51.6,51.69,1238017,46.9345795742716,47.1066337922749,46.726303415636,46.8078027820587,1367145.96555531,0.0,1.0
2022-04-11,51.28,51.66,51.22,51.57,2508571,46.4365278905778,46.7806363265845,46.3821949796294,46.6991369601618,2770222.6398822,0.0,1.0
2022-04-12,50.89,51.525,50.86,51.44,5816691,46.0833639694131,46.6583872769505,46.0561975139389,46.5814156531069,6423389.68974729,0.0,1.0
2022-04-13,51.53,51.57,51.0,51.0,2117894,46.6629150195296,46.6991369601618,46.1829743061519,46.1829743061519,2338796.83200941,0.0,1.0
2022-04-14,51.19,51.58,51.1641,51.53,3454214,46.3550285241552,46.7081924453199,46.3315748175958,46.6629150195296,3814499.1015993,0.0,1.0
2022-04-18,50.96,51.27,50.86,51.0,2237354,46.1467523655196,46.4274724054198,46.0561975139389,46.1829743061519,2470716.87595488,0.0,1.0
2022-04-19,51.02,51.03,50.56,50.65,3895976,46.201085276468,46.2101407616261,45.7845329591969,45.8660323256195,4302338.23146234,0.0,1.0
2022-04-20,51.19,51.355,51.06,51.33,1796527,46.3550285241552,46.5044440292634,46.2373072171003,46.4818053163682,1983910.26945606,0.0,1.0
2022-04-21,50.49,51.6,50.39,51.55,2145324,45.7211445630904,46.726303415636,45.6305897115097,46.6810259898457,2369087.86503657,0.0,1.0
2022-04-22,49.72,50.465,49.6701,50.38,4086079,45.0238722059191,45.6985058501952,44.9786853349803,45.6215342263516,4512269.55671066,0.0,1.0
2022-04-25,49.41,49.47,48.75,49.09,3505410,44.7431521660189,44.7974850769673,44.1454901455864,44.4533766409607,3871035.00122957,0.0,1.0
2022-04-26,48.14,49.065,48.14,49.05,3925323,43.5931055509442,44.4307379280656,43.5931055509442,44.4171547003284,4334746.21346189,0.0,1.0
2022-04-27,48.46,48.745,48.16,48.39,5559939,43.8828810760024,44.1409624030073,43.6112165212603,43.8194926798959,6139857.66963104,0.0,1.0
2022-04-28,49.2,49.28,48.36,48.8,3516744,44.5529869776995,44.625430858964,43.7923262244217,44.1907675713767,3883551.17214936,0.0,1.0
2022-04-29,48.77,49.82,48.73,49.53,3416366,44.1636011159025,45.1144270574998,44.1273791752702,44.8518179879158,3772703.43925837,0.0,1.0
2022-05-02,48.64,48.83,48.08,48.63,4548487,44.0458798088476,44.2179340268509,43.5387726399958,44.0368243236896,5022908.12761922,0.0,1.0
2022-05-03,49.03,49.18,48.83,48.99,3614044,44.3990437300123,44.5348760073833,44.2179340268509,44.36282178938,3990999.86021142,0.0,1.0
2022-05-04,49.82,49.94,48.45,48.94,6393752,45.1144270574998,45.2230928793966,43.8738255908443,44.3175443635897,7060639.91977588,0.0,1.0
2022-05-05,48.19,49.09,47.8,49.04,4267996,43.6383829767345,44.4533766409607,43.2852190555698,44.4080992151704,4713161.05708257,0.0,1.0
2022-05-06,47.66,47.97,47.37,47.82,5241673,43.1584422633569,43.439162303257,42.8958331937729,43.303330025886,5788395.55087707,0.0,1.0
2022-05-09,46.21,46.91,46.125,46.81,4774376,41.8453969154369,42.4792808765017,41.7684252915933,42.388726024921,5272358.04229189,0.0,1.0
2022-05-10,46.47,47.015,46.105,46.96,5310731,42.0808395295467,42.5743634706614,41.7503143212771,42.524558302292,5864656.51182455,0.0,1.0
2022-05-11,46.19,47.2,46.155,46.65,7305128,41.8272859451207,42.7418899460857,41.7955917470675,42.2438382623919,8067075.22842184,0.0,1.0
2022-05-12,46.02,46.43,45.6,45.87,3435840,41.6733426974335,42.0446175889144,41.2930123207946,41.5375104200625,3794208.63711367,0.0,1.0
2022-05-13,47.29,47.3165,46.61,46.61,2360327,42.8233893125083,42.8473863481772,42.2076163217596,42.2076163217596,2606516.33656183,0.0,1.0
2022-05-16,47.33,47.545,46.94,47.11,3061190,42.8596112531406,43.0543041840391,42.5064473319759,42.6603905796631,3380481.49443687,0.0,1.0
2022-05-17,48.28,48.29,47.91,48.2,3148427,43.7198823431571,43.7289378283152,43.3848293923086,43.6474384618926,3476817.58077264,0.0,1.0
2022-05-18,47.14,47.9823,47.05,47.93,2525956,42.6875570351373,43.4503005500014,42.6060576687146,43.4029403626247,2789420.9486382,0.0,1.0
2022-05-19,47.68,47.94,47.06,47.14,6036296,43.176553233673,43.4119958477828,42.6151131538727,42.6875570351373,6665900.16396999,0.0,1.0
2022-05-20,47.97,48.3,47.33,48.24,3557306,43.439162303257,43.7379933134733,42.8596112531406,43.6836604025249,3928343.91300417,0.0,1.0
2022-05-23,48.65,48.75,48.26,48.4,3417445,44.0549352940057,44.1454901455864,43.701771372841,43.828548165054,3773894.9822637,0.0,1.0
2022-05-24,48.35,48.43,47.937,48.31,2852707,43.7832707392636,43.8557146205282,43.4092792022354,43.7470487986313,3150253.07888453,0.0,1.0
2022-05-25,48.4,48.59,47.96,48.06,2420623,43.828548165054,44.0006023830573,43.4301068180989,43.5206616696796,2673101.3940684,0.0,1.0
2022-05-26,49.02,49.125,48.42,48.44,2773098,44.3899882448543,44.485070839014,43.8466591353701,43.8647701056862,3062340.61631584,0.0,1.0
2022-05-27,49.63,49.64,49.29,49.37,3407921,44.9423728394965,44.9514283246545,44.6344863441221,44.7069302253867,3763377.59988853,0.0,1.0
2022-05-31,49.65,50.0215,49.62,49.88,2672407,44.9604838098126,45.2968950834349,44.9333173543384,45.1687599684482,2951147.23656603,0.0,1.0
2022-06-01,49.21,49.97,49.03,49.95,1532846,44.5620424628576,45.2502593348708,44.3990437300123,45.2321483645547,1692726.53341399,0.0,1.0
2022-06-02,50.17,50.185,49.37,49.43,1556759,45.4313690380322,45.4449522657693,44.7069302253867,44.7612631363351,1719133.73256742,0.0,1.0
2022-06-03,49.42,49.7,49.32,49.61,3044039,44.752207651177,45.0057612356029,44.6616527995963,44.9242618691803,3361541.59259769,0.0,1.0
2022-06-06,49.61,50.13,49.52,50.06,2845722,44.9242618691803,45.3951470973999,44.8427625027577,45.3317587012934,3142539.52198716,0.0,1.0
2022-06-07,49.82,49.82,49.18,49.18,2360996,45.1144270574998,45.1144270574998,44.5348760073833,44.5348760073833,2607255.11531119,0.0,1.0
2022-06-08,49.42,49.73,49.3327,49.53,1589577,44.752207651177,45.0329276910771,44.6731532657471,44.8518179879158,1755374.7504998,0.0,1.0
2022-06-09,47.51,48.36,47.51,48.21,3031362,43.7809326129958,44.564215979046,43.7809326129958,44.4259895026842,3289560.08984718,0.837418,1.0
2022-06-10,46.54,46.92,46.43,46.89,3599717,42.8870680658561,43.2372418059727,42.7857019831908,43.2095965107003,3906325.07036258,0.0,1.0
2022-06-13,44.93,45.57,44.85,45.38,5306481,41.4034372195728,41.9932035187165,41.3297164321798,41.8181166486582,5758463.72526025,0.0,1.0
2022-06-14,44.88,45.26,44.54,45.09,5789479,41.3573617274522,41.7075354675687,41.0440483810321,41.5508787943587,6282601.3717294,0.0,1.0
2022-06-15,45.63,45.89,44.77,45.3,5533783,42.0484941092612,42.2880866682883,41.2559956447868,41.7443958612652,6005126.31044224,0.0,1.0
2022-06-16,44.47,44.76,44.2,44.39,5228809,40.9795426920632,41.2467805463627,40.730735034612,40.9058219046703,5674175.96573216,0.0,1.0
2022-06-17,44.36,44.73,44.07,44.55,5664782,40.8781766093979,41.2191352510903,40.6109387550984,41.0532634794562,6147283.2294146,0.0,1.0
2022-06-21,45.1,45.3,45.045,45.11,3959129,41.5600938927828,41.7443958612652,41.5094108514501,41.5693089912069,4296350.20461317,0.0,1.0
2022-06-22,44.6,44.95,44.3689,44.45,3506945,41.0993389715768,41.421867416421,40.8863780469954,40.961112495215,3805651.15921131,0.0,1.0
2022-06-23,44.54,44.7,44.11,44.56,2855360,41.0440483810321,41.191489955818,40.6477991487949,41.0624785778803,3098567.01315978,0.0,1.0
2022-06-24,45.76,45.76,45.06,45.1,2051323,42.1682903887747,42.1682903887747,41.5232334990863,41.5600938927828,2226045.67589935,0.0,1.0
2022-06-27,45.69,45.955,45.61,45.81,4339258,42.1037846998059,42.3479848080451,42.0300639124129,42.2143658808954,4708856.92185563,0.0,1.0
2022-06-28,45.42,46.19,45.38,46.05,2943076,41.8549770423547,42.5645396210119,41.8181166486582,42.4355282430742,3193754.27645629,0.0,1.0
2022-06-29,45.2,45.5,45.16,45.47,2658715,41.652244877024,41.9286978297476,41.6153844833275,41.9010525344753,2885172.65647523,0.0,1.0
2022-06-30,45.0,45.02,44.26,44.48,2276843,41.4679429085416,41.4863731053898,40.7860256251567,40.9887577904873,2470774.47815468,0.0,1.0
2022-07-01,44.97,44.97,44.23,44.45,1634757,41.4402976132692,41.4402976132692,40.7583803298843,40.961112495215,1773998.41516728,0.0,1.0
2022-07-05,44.2,44.21,43.54,43.82,2442455,40.730735034612,40.7399501330361,40.12253853862,40.3805612944954,2650492.58031462,0.0,1.0
2022-07-06,44.11,44.2201,43.76,44.05,3170373,40.6477991487949,40.7492573824445,40.3252707039507,40.5925085582502,3440411.43576026,0.0,1.0
2022-07-07,44.88,44.89,44.54,44.55,1620300,41.3573617274522,41.3665768258763,41.0440483810321,41.0532634794562,1758310.0314576,0.0,1.0
2022-07-08,44.91,45.05,44.55,44.77,2264767,41.3850070227245,41.5140184006622,41.0532634794562,41.2559956447868,2457669.89755857,0.0,1.0
2022-07-11,44.03,44.29,43.98,44.25,2352113,40.5740783614019,40.8136709204291,40.5280028692813,40.7768105267326,2552455.64588153,0.0,1.0
2022-07-12,43.95,44.27,43.84,43.92,2143429,40.500357574009,40.7952407235808,40.3989914913436,40.4727122787366,2325996.86009822,0.0,1.0
2022-07-13,43.89,44.08,43.36,43.36,2420828,40.4450669834642,40.6201538535225,39.9566667669859,39.9566667669859,2627023.48752296,0.0,1.0
2022-07-14,43.31,43.36,42.755,43.12,2901317,39.9105912748653,39.9566667669859,39.3991533123266,39.735504404807,3148438.42840121,0.0,1.0
2022-07-15,43.87,43.87,43.3,43.51,4647072,40.426636786616,40.426636786616,39.9013761764411,40.0948932433477,5042889.16528159,0.0,1.0
2022-07-18,44.1,44.6401,44.01,44.46,2903481,40.6385840503708,41.1362915162575,40.5556481645537,40.9703275936391,3150786.74840866,0.0,1.0
2022-07-19,45.13,45.165,44.73,44.77,2014142,41.5877391880552,41.6199920325396,41.2191352510903,41.2559956447868,2185697.76176022,0.0,1.0
2022-07-20,44.88,45.14,44.71,45.08,2432701,41.3573617274522,41.5969542864793,41.2007050542421,41.5416636959346,2639907.77747142,0.0,1.0
2022-07-21,45.4,45.405,44.85,44.85,1480716,41.8365468455064,41.8411543947185,41.3297164321798,41.3297164321798,1606836.87992334,0.0,1.0
2022-07-22,45.11,45.67,44.945,45.46,2342340,41.5693089912069,42.0853545029577,41.4172598672089,41.8918374360511,2541850.22470185,0.0,1.0
2022-07-25,45.43,45.46,45.21,45.39,2290225,41.8641921407788,41.8918374360511,41.6614599754481,41.8273317470823,2485296.29808986,0.0,1.0
2022-07-26,44.89,45.265,44.88,45.2,2050382,41.3665768258763,41.7121430167808,41.3573617274522,41.652244877024,2225024.52565581,0.0,1.0
2022-07-27,45.87,45.945,45.18,45.32,2436221,42.2696564714401,42.338769709621,41.6338146801758,41.7628260581134,2643727.59559815,0.0,1.0
2022-07-28,46.1,46.18,45.51,45.82,1414455,42.4816037351948,42.5553245225878,41.9379129281717,42.2235809793195,1534932.05921457,0.0,1.0
2022-07-29,46.52,46.52,45.87,46.01,1967860,42.8686378690079,42.8686378690079,42.2696564714401,42.3986678493778,2135473.66444743,0.0,1.0
2022-08-01,46.36,46.62,46.135,46.3,3057691,42.721196294222,42.9607888532491,42.5138565796793,42.6659057036772,3318131.67832971,0.0,1.0
2022-08-02,45.79,46.28,45.79,46.0,1447302,42.1959356840471,42.647475506829,42.1959356840471,42.3894527509536,1570576.82228517,0.0,1.0
2022-08-03,46.11,46.19,45.72,45.99,1193093,42.490818833619,42.5645396210119,42.1314299950783,42.3802376525295,1294715.41712143,0.0,1.0
2022-08-04,46.36,46.425,46.15,46.22,1423443,42.721196294222,42.7810944339787,42.5276792273154,42.5921849162843,1544685.61754497,0.0,1.0
2022-08-05,46.09,46.145,45.82,45.83,1074596,42.4723886367707,42.5230716781034,42.2235809793195,42.2327960777436,1166125.36355256,0.0,1.0
2022-08-08,46.2,46.58,46.145,46.39,2541602,42.573754719436,42.9239284595526,42.5230716781034,42.7488415894943,2758084.48594255,0.0,1.0
2022-08-09,45.99,46.29,45.895,46.23,1911502,42.3802376525295,42.6566906052531,42.2926942175004,42.6014000147084,2074315.33774689,0.0,1.0
2022-08-10,46.91,46.99,46.59,46.72,1749577,43.2280267075486,43.3017474949416,42.9331435579767,43.0529398374903,1898598.27803956,0.0,1.0
2022-08-11,46.96,47.42,46.87,47.15,4552379,43.2741021996692,43.6979967271787,43.1911663138521,43.4491890697275,4940130.63179469,0.0,1.0
2022-08-12,47.36,47.36,46.91,47.0,1600767,43.642706136634,43.642706136634,43.2280267075486,43.3109625933657,1737113.2963811,0.0,1.0
2022-08-15,47.08,47.115,46.87,46.95,1715991,43.3846833807586,43.4169362252431,43.1911663138521,43.2648871012451,1862151.57019748,0.0,1.0
2022-08-16,47.1,47.18,46.84,46.89,1002807,43.4031135776069,43.4768343649998,43.1635210185797,43.2095965107003,1088221.69210387,0.0,1.0
2022-08-17,46.75,47.01,46.54,46.73,3335056,43.0805851327627,43.3201776917898,42.8870680658561,43.0621549359144,3619121.40978391,0.0,1.0
2022-08-18,46.59,46.7,46.43,46.68,940016,42.9331435579767,43.0345096406421,42.7857019831908,43.0160794437938,1020082.43074162,0.0,1.0
2022-08-19,45.93,46.21,45.853,46.18,1582310,42.3249470619848,42.5829698178602,42.2539908041191,42.5553245225878,1717084.2102547,0.0,1.0
2022-08-22,45.29,45.54,45.225,45.54,2196946,41.7351807628411,41.9655582234441,41.6752826230843,41.9655582234441,2384072.20290728,0.0,1.0
2022-08-23,45.42,45.7,45.23,45.33,1455918,41.8549770423547,42.11299979823,41.6798901722964,41.7720411565376,1579926.69529081,0.0,1.0
2022-08-24,45.46,45.65,45.16,45.18,1290470,41.8918374360511,42.0669243061094,41.6153844833275,41.6338146801758,1400386.56192995,0.0,1.0
2022-08-25,46.09,46.1,45.605,45.69,1792134,42.4723886367707,42.4816037351948,42.0254563632009,42.1037846998059,1944780.09622678,0.0,1.0
2022-08-26,45.04,46.25,45.02,46.2,2196037,41.5048033022381,42.6198302115566,41.4863731053898,42.573754719436,2383085.77828307,0.0,1.0
2022-08-29,44.87,45.13,44.8,44.87,2630276,41.348146629028,41.5877391880552,41.2836409400592,41.348146629028,2854311.34746787,0.0,1.0
2022-08-30,44.46,45.14,44.355,45.07,2294365,40.9703275936391,41.5969542864793,40.8735690601858,41.5324485975104,2489788.92509117,0.0,1.0
2022-08-31,44.27,44.73,44.27,44.56,3783304,40.7952407235808,41.2191352510903,40.7952407235808,41.0624785778803,4105549.20400771,0.0,1.0
2022-09-01,43.79,43.8,43.32,43.75,2890798,40.352915999223,40.3621310976472,39.9198063732894,40.3160556055266,3137023.46622082,0.0,1.0
2022-09-02,43.5,44.315,43.385,44.05,2732491,40.0856781449235,40.8367086664894,39.9797045130462,40.5925085582502,2965232.57184943,0.0,1.0
2022-09-06,43.25,43.64,43.15,43.59,2843104,39.8553006843205,40.2146895228612,39.7631497000793,40.1686140307406,3085267.10095492,0.0,1.0
2022-09-07,43.62,43.645,42.93,42.93,2357684,40.196259326013,40.2192970720733,39.5604175347487,39.5604175347487,2558501.15917243,0.0,1.0
2022-09-08,43.64,43.665,43.1,43.2,2155393,40.2146895228612,40.2377272689215,39.7170742079587,39.8092251921999,2338979.90102667,0.0,1.0
2022-09-09,44.61,44.625,44.35,44.38,2007415,41.1085540700009,41.1223767176371,40.8689615109738,40.8966068062461,2178397.78547088,0.0,1.0
2022-09-12,45.24,45.35,45.045,45.13,2156336,41.6891052707205,41.7904713533858,41.5094108514501,41.5877391880552,2340003.22162141,0.0,1.0
2022-09-13,43.7,44.59,43.655,44.29,3225924,40.2699801134059,41.0901238731527,40.2285121704974,40.8136709204291,3500694.02574823,0.0,1.0
2022-09-14,43.89,44.05,43.655,43.86,1984135,40.4450669834642,40.5925085582502,40.2285121704974,40.4174216881919,2153134.89740551,0.0,1.0
2022-09-15,43.49,43.945,43.42,43.57,3471428,40.0764630464994,40.4957500247969,40.0119573575306,40.1501838338924,3767108.97727755,0.0,1.0
2022-09-16,43.15,43.3,42.92,43.09,1983542,39.7631497000793,39.9013761764411,39.5512024363246,39.7078591095346,2152491.38827222,0.0,1.0
2022-09-19,43.35,43.38,42.71,42.71,3011735,39.9474516685617,39.9750969638341,39.357685369418,39.357685369418,3268261.34826389,0.0,1.0
2022-09-20,42.73,42.96,42.53,42.9,2277796,39.3761155662663,39.588062830021,39.1918135977839,39.5327722394763,2471808.65050547,0.0,1.0
2022-09-21,42.13,42.96,42.1,42.68,2470899,38.8232096608191,39.588062830021,38.7955643655467,39.3300400741457,2681359.3152,0.0,1.0
2022-09-22,41.96,42.28,41.7946,42.26,2803330,38.666552987609,38.9614361371809,38.5141352596741,38.9430059403326,3042105.32647414,0.0,1.0
2022-09-23,40.71,41.08,40.43,41.05,4412592,37.514665684594,37.8556243262864,37.2566429287186,37.8279790310141,4788437.18961277,0.0,1.0
2022-09-26,40.11,40.67,39.95,40.39,3283663,36.9617597791467,37.4778052908975,36.8143182043608,37.2197825350221,3563350.97995815,0.0,1.0
2022-09-27,39.97,40.57,39.735,40.38,3215086,36.8327484012091,37.3856543066563,36.6161935882422,37.210567436598,3488932.89255009,0.0,1.0
2022-09-28,40.79,40.89,39.77,39.88,3924563,37.5883864719869,37.6805374562281,36.6484464327267,36.749812515392,4258840.02467899,0.0,1.0
2022-09-29,40.11,40.21,39.65,40.15,5606845,36.9617597791467,37.0539107633879,36.5378652516372,36.9986201728432,6084411.41043506,0.0,1.0
2022-09-30,40.01,40.47,39.94,39.99,2950629,36.8696087949055,37.2935033224151,36.8051031059367,36.8511785980573,3201950.60779469,0.0,1.0
2022-10-03,40.84,40.95,40.23,40.35,4236823,37.6344619641075,37.7358280467729,37.0723409602362,37.1829221413256,4597696.95884115,0.0,1.0
2022-10-04,42.38,42.405,41.78,41.78,2591196,39.0535871214221,39.0766248674824,38.5006812159748,38.5006812159748,2811902.6848564,0.0,1.0
2022-10-05,42.04,42.21,41.54,41.84,2228855,38.740273775002,38.896930448212,38.279518853796,38.5559718065196,2418699.07126115,0.0,1.0
2022-10-06,41.39,41.84,41.34,41.69,3034830,38.1412923774341,38.5559718065196,38.0952168853135,38.4177453301578,3293323.4788425,0.0,1.0
2022-10-07,40.65,41.18,40.525,41.1,2042515,37.4593750940492,37.9477753105276,37.3441863637477,37.8740545231347,2216487.44917771,0.0,1.0
2022-10-10,40.32,40.6,40.11,40.6,2946656,37.1552768460533,37.4132996019286,36.9617597791467,37.4132996019286,3197639.20511926,0.0,1.0
2022-10-11,39.82,40.4,39.68,40.02,1862617,36.6945219248473,37.2289976334462,36.5655105469096,36.8788238933297,2021266.5283364,0.0,1.0
2022-10-12,39.69,39.9,39.59,39.76,2749399,36.5747256453337,36.7682427122402,36.4825746610925,36.6392313343025,2983580.72096495,0.0,1.0
2022-10-13,40.38,40.55,38.81,38.91,5567647,37.210567436598,37.367224109808,35.7637969840111,35.8559479682523,6041874.69710229,0.0,1.0
2022-10-14,39.72,40.7,39.695,40.55,3463182,36.6023709406061,37.5054505861699,36.5793331945457,37.367224109808,3758160.61924545,0.0,1.0
2022-10-17,40.73,40.89,40.55,40.56,3889049,37.5330958814422,37.6805374562281,37.367224109808,37.3764392082322,4220301.09827203,0.0,1.0
2022-10-18,40.94,41.31,40.62,41.26,2967996,37.7266129483487,38.0675715900412,37.4317297987769,38.0214960979206,3220796.85251253,0.0,1.0
2022-10-19,40.33,40.655,40.13,40.5,3975622,37.1644919444774,37.4639826432613,36.980189975995,37.3211486176874,4314248.00585296,0.0,1.0
2022-10-20,40.39,40.99,40.3,40.46,2448737,37.2197825350221,37.7726884404693,37.136846649205,37.284288223991,2657309.6534601,0.0,1.0
2022-10-21,41.1,41.12,39.97,40.11,3400887,37.8740545231347,37.8924847199829,36.8327484012091,36.9617597791467,3690559.60498288,0.0,1.0
2022-10-24,40.61,40.76,40.27,40.59,4979315,37.4225147003528,37.5607411767146,37.1092013539327,37.4040845035045,5403431.16354214,0.0,1.0
2022-10-25,41.38,41.4099,40.82,40.86,1978856,38.13207727901,38.1596304232981,37.6160317672593,37.6528921609558,2147406.25539102,0.0,1.0
2022-10-26,41.86,42.16,41.35,41.38,2837588,38.5744020033678,38.8508549560914,38.1044319837377,38.13207727901,3079281.27232224,0.0,1.0
2022-10-27,41.52,42.04,41.495,41.72,3002137,38.2610886569477,38.740273775002,38.2380509108874,38.4453906254301,3257845.83281494,0.0,1.0
2022-10-28,41.76,41.77,41.21,41.29,4419076,38.4822510191266,38.4914661175507,37.9754206058,38.0491413931929,4795473.4682303,0.0,1.0
2022-10-31,41.42,41.52,41.28,41.33,4500087,38.1689376727065,38.2610886569477,38.0399262947688,38.0860017868894,4883384.62910076,0.0,1.0
2022-11-01,41.87,42.34,41.72,42.32,2432672,38.5836171017919,39.0167267277256,38.4453906254301,38.9982965308773,2639876.30737891,0.0,1.0
2022-11-02,41.31,42.46,41.31,41.95,3339000,38.0675715900412,39.127307908815,38.0675715900412,38.6573378891849,3623401.34236681,0.0,1.0
2022-11-03,41.15,41.31,40.8,40.8,2553477,37.9201300152553,38.0675715900412,37.597601570411,37.597601570411,2770970.94624222,0.0,1.0
2022-11-04,42.79,42.835,42.17,42.47,4529589,39.431406156811,39.4728740997195,38.8600700545155,39.1365230072391,4915399.47977537,0.0,1.0
2022-11-07,42.89,43.03,42.74,43.0,2352240,39.5235571410522,39.6525685189899,39.3853306646904,39.6249232237175,2552593.46318326,0.0,1.0
2022-11-08,43.33,43.55,42.99,43.11,4096833,39.9290214717135,40.1317536370441,39.6157081252934,39.7262893063828,4445783.22601158,0.0,1.0
2022-11-09,42.64,43.28,42.64,43.01,2202250,39.2931796804492,39.8829459795929,39.2931796804492,39.6341383221416,2389827.97431186,0.0,1.0
2022-11-10,44.81,44.81,44.015,44.22,3529999,41.2928560384833,41.2928560384833,40.5602557137657,40.7491652314602,3830668.79759015,0.0,1.0
2022-11-11,45.71,45.8,45.165,45.34,3729020,42.1222148966541,42.2051507824712,41.6199920325396,41.7812562549617,4046641.53151025,0.0,1.0
2022-11-14,45.31,45.65,45.29,45.39,3481130,41.7536109596893,42.0669243061094,41.7351807628411,41.8273317470823,3777637.35098934,0.0,1.0
2022-11-15,45.78,46.25,45.43,46.23,3644656,42.186720585623,42.6198302115566,41.8641921407788,42.6014000147084,3955091.77683895,0.0,1.0
2022-11-16,45.49,45.79,45.3945,45.73,2670868,41.9194827313235,42.1959356840471,41.8314785413731,42.1406450935024,2898360.79559286,0.0,1.0
2022-11-17,45.51,45.54,44.79,44.81,2503208,41.9379129281717,41.9655582234441,41.2744258416351,41.2928560384833,2716420.25379555,0.0,1.0
2022-11-18,45.45,45.6289,45.3121,45.58,1820908,41.882622337627,42.0474804484345,41.7555461303584,42.0024186171406,1976004.93906154,0.0,1.0
2022-11-21,45.11,45.14,44.85,45.11,5410547,41.5693089912069,41.5969542864793,41.3297164321798,41.5693089912069,5871393.60968516,0.0,1.0
2022-11-22,45.6,45.62,45.22,45.28,2624038,42.0208488139888,42.0392790108371,41.6706750738722,41.725965664417,2847542.02204898,0.0,1.0
2022-11-23,46.04,46.1,45.65,45.65,2032790,42.4263131446501,42.4816037351948,42.0669243061094,42.0669243061094,2205934.11642702,0.0,1.0
2022-11-25,46.15,46.245,46.02,46.09,1455604,42.5276792273154,42.6152226623446,42.4078829478019,42.4723886367707,1579585.9501511,0.0,1.0
2022-11-28,45.66,46.2,45.605,45.92,3000793,42.0761394045335,42.573754719436,42.0254563632009,42.3157319635607,3256387.35680292,0.0,1.0
2022-11-29,45.99,46.21,45.8635,45.99,1492561,42.3802376525295,42.5829698178602,42.2636666574644,42.3802376525295,1619690.78495488,0.0,1.0
2022-11-30,46.96,47.12,46.115,46.5,4130068,43.2741021996692,43.4215437744551,42.495426382831,42.8502076721596,4481849.0372166,0.0,1.0
2022-12-01,47.23,47.46,47.0,47.39,1718373,43.5229098571204,43.7348571208752,43.3109625933657,43.6703514319064,1864736.45848664,0.0,1.0
2022-12-02,47.22,47.365,46.8,46.81,2660435,43.5136947586963,43.6473136858461,43.1266606248833,43.1358757233074,2887039.15851442,0.0,1.0
2022-12-05,46.57,47.2,46.48,47.14,3040485,42.9147133611285,43.4952645618481,42.8317774753114,43.4399739713034,3299460.14688414,0.0,1.0
2022-12-06,46.38,46.76,46.2301,46.66,1848837,42.7396264910702,43.0898002311868,42.6014921656926,42.9976492469456,2006312.80851076,0.0,1.0
2022-12-07,46.3,46.48,46.14,46.3,2049446,42.6659057036772,42.8317774753114,42.5184641288913,42.6659057036772,2224008.8012903,0.0,1.0
2022-12-08,46.64,46.69,46.33,46.41,2866893,42.9792190500973,43.0252945422179,42.6935509989496,42.7672717863426,3111082.34340282,0.0,1.0
2022-12-09,46.56,46.94,46.55,46.74,1741402,42.9054982627044,43.2556720028209,42.8962831642802,43.0713700343385,1889726.96747537,0.0,1.0
2022-12-12,46.68,46.68,46.29,46.56,4926416,43.0160794437938,43.0160794437938,42.6566906052531,42.9054982627044,5346026.45925647,0.0,1.0
2022-12-13,46.76,47.47,46.63,47.39,3566290,43.4421487345314,44.1017707533834,43.3213728719247,44.0274471456254,3838661.88155296,0.38236,1.0
2022-12-14,46.75,47.1,46.43,46.88,2837965,43.4328582835617,43.7580240675028,43.1355638525298,43.5536341461684,3054711.77797696,0.0,1.0
2022-12-15,45.62,46.3,45.48,46.26,3528721,42.3830373239804,43.0147879899231,42.252971010404,42.9776261860441,3798223.58622979,0.0,1.0
2022-12-16,45.35,45.58,45.19,45.41,1869999,42.1321951477973,42.3458755201014,41.9835479322813,42.1879378536158,2012818.3293681,0.0,1.0
2022-12-19,45.27,45.56,45.15,45.56,2569379,42.0578715400393,42.3272946181619,41.9463861284024,42.3272946181619,2765612.78711565,0.0,1.0
2022-12-20,45.4,45.59,45.235,45.34,1986861,42.178647402646,42.3551659710712,42.0253549616452,42.1229046968275,2138605.5493648,0.0,1.0
2022-12-21,45.88,45.96,45.54,45.61,2459742,42.6245890491938,42.6989126569518,42.3087137162224,42.3737468730107,2647602.3693684,0.0,1.0
2022-12-22,45.46,45.71,45.09,45.71,2235327,42.2343901084645,42.4666513827081,41.8906434225839,42.4666513827081,2406047.89506914,0.0,1.0
2022-12-23,45.59,45.6646,45.3,45.43,2210927,42.3551659710712,42.4244727353055,42.0857428929486,42.2065187555552,2379784.36913326,0.0,1.0
2022-12-27,45.88,46.025,45.73,45.76,4408963,42.6245890491938,42.7593005882551,42.4852322846476,42.5131036375569,4745693.20085506,0.0,1.0
2022-12-28,45.32,46.0,45.315,45.91,2897949,42.104323794888,42.7360744608308,42.0996785694032,42.652460402103,3119276.99681869,0.0,1.0
2022-12-29,46.01,46.1,45.755,45.8,2984774,42.7453649118005,42.8289789705282,42.508458412072,42.5502654414358,3212733.17056391,0.0,1.0
2022-12-30,45.5,45.9,45.43,45.74,2262931,42.2715519123435,42.6431699511333,42.2065187555552,42.4945227356174,2435760.12334513,0.0,1.0
2023-01-03,45.8,46.3,45.67,45.95,3331263,42.5502654414358,43.0147879899231,42.4294895788291,42.689622205982,3585684.92621962,0.0,1.0
2023-01-04,46.7,46.77,46.24,46.51,1685960,43.386406028713,43.4514391855012,42.9590452841047,43.2098874602878,1814723.53224865,0.0,1.0
2023-01-05,46.3,46.46,46.18,46.24,2793030,43.0147879899231,43.1634352054391,42.9033025782862,42.9590452841047,3006344.91166839,0.0,1.0
2023-01-06,47.39,47.43,46.33,46.57,1755000,44.0274471456254,44.0646089495044,43.0426593428324,43.2656301661063,1889036.39415904,0.0,1.0
2023-01-09,47.62,48.075,47.615,47.81,4157793,44.2411275179296,44.663843037053,44.2364822924447,44.4176460863548,4475340.33981749,0.0,1.0
2023-01-10,47.84,47.84,47.5,47.68,1368770,44.445517439264,44.445517439264,44.1296421062926,44.2968702237481,1473308.45882226,0.0,1.0
2023-01-11,48.16,48.17,47.87,47.99,1193312,44.7428118702959,44.7521023212656,44.4733887921732,44.5848742038102,1284450.02711493,0.0,1.0
2023-01-12,48.72,48.805,47.99,48.48,1440841,45.2630771246016,45.3420459578445,44.5848742038102,45.0401063013277,1550883.81036838,0.0,1.0
2023-01-13,49.04,49.07,48.55,48.55,3858905,45.5603715556335,45.5882429085427,45.1051394581159,45.1051394581159,4153625.06359105,0.0,1.0
2023-01-17,49.05,49.235,48.94,49.11,3375997,45.5696620066032,45.7415353495435,45.467467045936,45.6254047124217,3633835.44135142,0.0,1.0
2023-01-18,48.82,49.63,48.81,49.59,3446916,45.3559816342991,46.1085081628485,45.3466911833293,46.0713463589695,3710170.81003368,0.0,1.0
2023-01-19,48.89,48.99,48.62,48.79,1598481,45.4210147910873,45.5139193007848,45.1701726149042,45.3281102813898,1720563.40989843,0.0,1.0
2023-01-20,49.39,49.39,48.81,48.96,1407836,45.8855373395746,45.8855373395746,45.3466911833293,45.4860479478755,1515358.08604404,0.0,1.0
2023-01-23,49.65,49.715,49.26,49.27,2874710,46.127089064788,46.1874769960913,45.7647614769679,45.7740519279376,3094263.14111278,0.0,1.0
2023-01-24,49.62,49.695,49.28,49.4,1419900,46.0992177118787,46.1688960941518,45.7833423789074,45.8948277905443,1528343.46214611,0.0,1.0
2023-01-25,49.82,49.85,49.31,49.46,1759706,46.2850267312737,46.3128980841829,45.8112137318166,45.9505704963628,1894101.81026782,0.0,1.0
2023-01-26,50.03,50.07,49.65,50.0,1000593,46.4801262016383,46.5172880055173,46.127089064788,46.4522548487291,1077012.303556,0.0,1.0
2023-01-27,49.9,50.01,49.68,49.8,1172390,46.3593503390316,46.4615452996988,46.1549604176972,46.2664458293342,1261930.12999893,0.0,1.0
2023-01-30,49.35,49.74,49.35,49.58,3035971,45.8483755356956,46.2107031235157,45.8483755356956,46.0620559079998,3267840.29094668,0.0,1.0
2023-01-31,49.56,49.57,49.06,49.15,1768080,46.0434750060603,46.05276545703,45.578952457573,45.6625665163007,1903115.3662591,0.0,1.0
2023-02-01,50.01,50.21,49.23,49.59,2347297,46.4615452996988,46.6473543190938,45.7368901240587,46.0713463589695,2526569.4933905,0.0,1.0
2023-02-02,49.88,50.15,49.62,50.15,1523315,46.3407694370921,46.5916116132753,46.0992177118787,46.5916116132753,1639656.6807797,0.0,1.0
2023-02-03,49.29,49.74,49.215,49.41,1356170,45.7926328298771,46.2107031235157,45.722954447604,45.9041182415141,1459746.14624881,0.0,1.0
2023-02-06,48.75,48.86,48.475,48.77,2402981,45.2909484775109,45.3931434381781,45.0354610758428,45.3095293794504,2586506.30397304,0.0,1.0
2023-02-07,49.13,49.19,48.475,48.61,1801819,45.6439856143612,45.6997283201797,45.0354610758428,45.1608821639344,1939431.14910954,0.0,1.0
2023-02-08,48.88,49.15,48.77,49.13,997775,45.4117243401176,45.6625665163007,45.3095293794504,45.6439856143612,1073979.0815852,0.0,1.0
2023-02-09,48.99,49.6,48.88,49.6,1032447,45.5139193007848,46.0806368099393,45.4117243401176,46.0806368099393,1111299.12139049,0.0,1.0
2023-02-10,48.76,48.83,48.56,48.78,711641,45.3002389284806,45.3652720852688,45.1144299090857,45.3188198304201,765991.879530333,0.0,1.0
2023-02-13,49.2,49.23,48.7763,48.87,962821,45.7090187711494,45.7368901240587,45.3153823635613,45.4024338891478,1036355.50430804,0.0,1.0
2023-02-14,49.23,49.46,48.82,48.93,2716794,45.7368901240587,45.9505704963628,45.3559816342991,45.4581765949663,2924286.46235494,0.0,1.0
2023-02-15,48.98,48.98,48.56,48.59,834459,45.504628849815,45.504628849815,45.1144299090857,45.1423012619949,898189.983153025,0.0,1.0
2023-02-16,48.77,49.0487,48.52,48.61,856915,45.3095293794504,45.5684542479772,45.0772681052067,45.1608821639344,922361.03800615,0.0,1.0
2023-02-17,48.69,48.73,48.335,48.47,1213407,45.2352057716924,45.2723675755714,44.9053947622664,45.030815850358,1306079.76292156,0.0,1.0
2023-02-21,48.12,48.495,48.0842,48.34,1323819,44.7056500664169,45.0540419777823,44.6723902519452,44.9100399877513,1424924.37052947,0.0,1.0
2023-02-22,47.84,48.11,47.735,48.08,1902004,44.445517439264,44.6963596154471,44.3479677040817,44.6684882625379,2047267.67967867,0.0,1.0
2023-02-23,48.08,48.22,47.685,48.2,1842647,44.6684882625379,44.7985545761143,44.3015154492329,44.7799736741748,1983377.34734357,0.0,1.0
2023-02-24,47.23,47.38,47.05,47.22,1961914,43.8787999301095,44.0181566946557,43.7115718126541,43.8695094791397,2111753.24684338,0.0,1.0
2023-02-27,47.71,47.845,47.59,47.68,962266,44.3247415766573,44.4501626647489,44.2132561650203,44.2968702237481,1035758.11673039,0.0,1.0
2023-02-28,47.32,47.68,47.32,47.55,3044075,43.9624139888372,44.2968702237481,43.9624139888372,44.1760943611414,3276563.22595424,0.0,1.0
2023-03-01,47.81,48.01,47.67,47.95,1145359,44.4176460863548,44.6034551057497,44.2875797727783,44.5477123999312,1232834.66403282,0.0,1.0
2023-03-02,47.95,48.015,47.51,47.52,783619,44.5477123999312,44.6081003312345,44.1389325572624,44.1482230082321,843467.12829317,0.0,1.0
2023-03-03,48.54,48.5996,48.079,48.15,843632,45.0958490071462,45.1512200949259,44.6675592174409,44.7335214193261,908063.561981299,0.0,1.0
2023-03-06,48.43,48.65,48.38,48.49,648804,44.993654046479,45.1980439678134,44.9472017916303,45.0493967522975,698355.765627329,0.0,1.0
2023-03-07,47.61,48.34,47.55,48.34,876857,44.2318370669598,44.9100399877513,44.1760943611414,44.9100399877513,943826.08858867,0.0,1.0
2023-03-08,47.8,47.95,47.615,47.68,2351925,44.408355635385,44.5477123999312,44.2364822924447,44.2968702237481,2531550.95232621,0.0,1.0
2023-03-09,47.22,47.88,47.165,47.78,1289270,43.8695094791397,44.482679243143,43.8184119988061,44.3897747334455,1387736.72472788,0.0,1.0
2023-03-10,46.79,47.38,46.75,47.22,3023461,43.4700200874407,44.0181566946557,43.4328582835617,43.8695094791397,3254374.85203446,0.0,1.0
2023-03-13,46.6,46.975,46.33,46.43,2343765,43.2935015190155,43.641893430381,43.0426593428324,43.1355638525298,2522767.74037388,0.0,1.0
2023-03-14,47.06,47.11,46.74,46.92,1905688,43.7208622636238,43.7673145184725,43.4235678325919,43.5907959500474,2051233.04154539,0.0,1.0
2023-03-15,45.79,45.845,45.251,45.56,2802888,42.5409749904661,42.5920724707997,42.0402196831968,42.3272946181619,3016955.80669609,0.0,1.0
2023-03-16,46.49,46.5,45.56,45.59,2445007,43.1913065583483,43.2005970093181,42.3272946181619,42.3551659710712,2631741.99827556,0.0,1.0
2023-03-17,46.04,46.27,45.85,46.24,989903,42.7732362647097,42.9869166370139,42.5967176962846,42.9590452841047,1065505.86534884,0.0,1.0
2023-03-20,46.58,46.67,46.27,46.32,2698408,43.274920617076,43.3585346758037,42.9869166370139,43.0333688918626,2904496.24973784,0.0,1.0
2023-03-21,47.17,47.26,46.94,47.14,2173082,43.823057224291,43.9066712830187,43.6093768519869,43.7951858713818,2339048.99458229,0.0,1.0
2023-03-22,47.11,47.9,47.095,47.35,1478442,43.7673145184725,44.5012601450825,43.7533788420179,43.9902853417464,1591356.54965999,0.0,1.0
2023-03-23,47.26,47.93,47.07,47.66,1786096,43.9066712830187,44.5291314979917,43.7301527145936,44.2782893218086,1922507.3204911,0.0,1.0
2023-03-24,47.15,47.17,46.72,46.85,1773142,43.8044763223515,43.823057224291,43.4049869306525,43.5257627932592,1908563.97151678,0.0,1.0
2023-03-27,47.4,47.43,47.15,47.3,1141697,44.0367375965952,44.0646089495044,43.8044763223515,43.9438330868977,1228892.98239441,0.0,1.0
2023-03-28,47.62,47.686,47.46,47.49,943408,44.2411275179296,44.3024444943299,44.0924803024136,44.1203516553229,1015459.8555788,0.0,1.0
2023-03-29,48.06,48.11,47.9,47.99,1185590,44.6499073605984,44.6963596154471,44.5012601450825,44.5848742038102,1276138.26698064,0.0,1.0
2023-03-30,48.61,48.66,48.49,48.58,1095246,45.1608821639344,45.2073344187831,45.0493967522975,45.1330108110252,1178894.33308098,0.0,1.0
2023-03-31,48.77,48.86,48.66,48.74,1805311,45.3095293794504,45.3931434381781,45.2073344187831,45.2816580265411,1943189.84716561,0.0,1.0
2023-04-03,49.12,49.14,48.79,48.85,2508396,45.6346951633914,45.6532760653309,45.3281102813898,45.3838529872083,2699972.27063417,0.0,1.0
2023-04-04,49.11,49.25,48.94,49.12,799457,45.6254047124217,45.7554710259981,45.467467045936,45.6346951633914,860514.739923193,0.0,1.0
2023-04-05,48.77,48.99,48.61,48.94,1808852,45.3095293794504,45.5139193007848,45.1608821639344,45.467467045936,1947001.28754836,0.0,1.0
2023-04-06,48.97,49.08,48.66,48.76,465121,45.4953383988453,45.5975333595125,45.2073344187831,45.3002389284806,500644.157656779,0.0,1.0
2023-04-10,49.01,49.02,48.62,48.62,2003886,45.5325002027243,45.541790653694,45.1701726149042,45.1701726149042,2156930.81694916,0.0,1.0
2023-04-11,49.2,49.29,49.13,49.14,1208927,45.7090187711494,45.7926328298771,45.6439856143612,45.6532760653309,1301257.60733989,0.0,1.0
2023-04-12,49.31,49.6,49.23,49.59,866418,45.8112137318166,46.0806368099393,45.7368901240587,46.0713463589695,932589.820258968,0.0,1.0
2023-04-13,49.99,50.015,49.725,49.75,1085549,46.4429643977593,46.4661905251837,46.1967674470611,46.2199935744854,1168456.73426949,0.0,1.0
2023-04-14,49.77,50.04,49.56,49.88,955596,46.2385744764249,46.4894166526081,46.0434750060603,46.3407694370921,1028578.70205858,0.0,1.0
2023-04-17,49.78,49.795,49.54,49.76,1712515,46.2478649273947,46.2618006038493,46.0248941041208,46.2292840254552,1843306.6441842,0.0,1.0
2023-04-18,49.95,50.03,49.83,49.96,954161,46.4058025938804,46.4801262016383,46.2943171822434,46.4150930448501,1027034.10534882,0.0,1.0
2023-04-19,49.69,49.74,49.58,49.58,652415,46.164250868667,46.2107031235157,46.0620559079998,46.0620559079998,702242.552191037,0.0,1.0
2023-04-20,49.67,49.82,49.53,49.55,1250536,46.1456699667275,46.2850267312737,46.015603653151,46.0341845550905,1346044.45367867,0.0,1.0
2023-04-21,49.66,49.695,49.35,49.55,1193058,46.1363795157577,46.1688960941518,45.8483755356956,46.0341845550905,1284176.62811544,0.0,1.0
2023-04-24,49.72,49.73,49.59,49.63,661010,46.1921222215762,46.2014126725459,46.0713463589695,46.1085081628485,711493.986839355,0.0,1.0
2023-04-25,48.96,49.4,48.95,49.35,778817,45.4860479478755,45.8948277905443,45.4767574969058,45.8483755356956,838298.380279067,0.0,1.0
2023-04-26,48.99,49.32,48.95,49.28,959358,45.5139193007848,45.8205041827864,45.4767574969058,45.7833423789074,1032628.02109836,0.0,1.0
2023-04-27,49.61,49.64,49.19,49.24,812633,46.089927260909,46.1177986138182,45.6997283201797,45.7461805750284,874697.043928572,0.0,1.0
2023-04-28,49.68,49.7,49.32,49.32,3919098,46.1549604176972,46.1735413196367,45.8205041827864,45.8205041827864,4218415.24460166,0.0,1.0
2023-05-01,49.59,49.87,49.57,49.71,851801,46.0713463589695,46.3314789861224,46.05276545703,46.1828317706065,916856.461299752,0.0,1.0
2023-05-02,49.09,49.19,48.8,49.18,1363335,45.6068238104822,45.6997283201797,45.3374007323596,45.6904378692099,1467458.36605745,0.0,1.0
2023-05-03,49.13,49.5,49.12,49.23,701355,45.6439856143612,45.9877323002418,45.6346951633914,45.7368901240587,754920.296424737,0.0,1.0
2023-05-04,49.17,49.33,49.05,49.13,884065,45.6811474182402,45.8297946337561,45.5696620066032,45.6439856143612,951584.592479893,0.0,1.0
2023-05-05,49.93,50.01,49.4,49.46,2292863,46.3872216919409,46.4615452996988,45.8948277905443,45.9505704963628,2467978.15032517,0.0,1.0
2023-05-08,49.97,50.12,49.87,50.07,542888,46.4243834958198,46.563740260366,46.3314789861224,46.5172880055173,584350.535585307,0.0,1.0
2023-05-09,49.72,49.785,49.51,49.55,1174561,46.1921222215762,46.2525101528795,45.9970227512115,46.0341845550905,1264266.93798281,0.0,1.0
2023-05-10,49.67,49.795,49.35,49.77,1143134,46.1456699667275,46.2618006038493,45.8483755356956,46.2385744764249,1230439.73185219,0.0,1.0
2023-05-11,49.48,49.48,49.13,49.34,2081165,45.9691513983023,45.9691513983023,45.6439856143612,45.8390850847259,2240111.92435897,0.0,1.0
2023-05-12,49.25,49.51,49.1,49.51,1132334,45.7554710259981,45.9970227512115,45.616114261452,45.9970227512115,1218814.89250352,0.0,1.0
2023-05-15,49.79,49.79,49.44,49.49,713061,46.2571553783644,46.2571553783644,45.9319895944233,45.9784418492721,767520.33062988,0.0,1.0
2023-05-16,49.32,49.62,49.28,49.51,678462,45.8205041827864,46.0992177118787,45.7833423789074,45.9970227512115,730278.866127596,0.0,1.0
2023-05-17,49.53,49.56,49.18,49.4,858010,46.015603653151,46.0434750060603,45.6904378692099,45.8948277905443,923539.667551225,0.0,1.0
2023-05-18,49.42,49.43,49.135,49.43,1716131,45.9134086924838,45.9226991434536,45.6486308398461,45.9226991434536,1847198.81261798,0.0,1.0
2023-05-19,49.59,49.7,49.49,49.62,1268320,46.0713463589695,46.1735413196367,45.9784418492721,46.0992177118787,1365186.68913948,0.0,1.0
2023-05-22,49.71,49.815,49.67,49.7,561029,46.1828317706065,46.2803815057888,46.1456699667275,46.1735413196367,603877.036569032,0.0,1.0
2023-05-23,49.0,49.37,48.99,49.35,1746983,45.5232097517545,45.8669564376351,45.5139193007848,45.8483755356956,1880407.10369068,0.0,1.0
2023-05-24,48.36,48.68,48.34,48.62,1249461,44.9286208896908,45.2259153207226,44.9100399877513,45.1701726149042,1344887.35161387,0.0,1.0
2023-05-25,48.26,48.38,48.1,48.37,1016415,44.8357163799933,44.9472017916303,44.6870691644774,44.9379113406605,1094042.6932018,0.0,1.0
2023-05-26,48.85,48.88,48.51,48.51,552355,45.3838529872083,45.4117243401176,45.067977654237,45.067977654237,594540.568373628,0.0,1.0
2023-05-30,48.33,48.73,48.21,48.7,822375,44.9007495367815,45.2723675755714,44.7892641251446,45.2444962226621,885183.079570679,0.0,1.0
2023-05-31,47.82,47.94,47.515,47.91,2478361,44.4269365373245,44.5384219489614,44.1435777827473,44.5105505960522,2667643.37713071,0.0,1.0
2023-06-01,48.61,48.64,48.03,48.06,1430885,45.1608821639344,45.1887535168437,44.6220360076892,44.6499073605984,1540167.43068733,0.0,1.0
2023-06-02,49.33,49.3763,49.2,49.3,1188861,45.8297946337561,45.872809421746,45.7090187711494,45.8019232808469,1279659.08637966,0.0,1.0
2023-06-05,49.1,49.295,49.08,49.26,1388794,45.616114261452,45.797278055362,45.5975333595125,45.7647614769679,1494861.77207391,0.0,1.0
2023-06-06,49.53,49.57,49.14,49.18,1208698,46.015603653151,46.05276545703,45.6532760653309,45.6904378692099,1301011.11769074,0.0,1.0
2023-06-07,48.38,48.805,48.33,48.6,1416273,45.6884385641612,46.0897942150453,45.6412202522925,45.8961991363836,1499707.36346739,0.797848,1.0
2023-06-08,48.82,48.85,48.5,48.54,1087463,46.1039597086059,46.1322906957271,45.8017625126461,45.8395371621411,1151526.76680155,0.0,1.0
2023-06-09,48.84,48.975,48.76,48.87,945567,46.1228470333534,46.2503364753989,46.0472977343634,46.1511780204746,1001271.50101129,0.0,1.0
2023-06-12,49.0,49.025,48.85,48.97,859103,46.2739456313332,46.2975547872676,46.1322906957271,46.245614644212,909713.801701313,0.0,1.0
2023-06-13,49.49,49.5758,49.38,49.48,2288850,46.7366850876465,46.8177117108132,46.6328048015354,46.7272414252728,2423688.93488214,0.0,1.0
2023-06-14,49.68,49.88,49.41,49.69,1210722,46.9161146727476,47.1049879202225,46.6611357886566,46.9255583351214,1282047.10427436,0.0,1.0
2023-06-15,50.2,50.21,49.73,49.77,1341436,47.4071851161822,47.4166287785559,46.9633329846163,47.0011076341113,1420461.62485639,0.0,1.0
2023-06-16,50.07,50.3702,50.05,50.36,1210784,47.2844175053235,47.5679162497833,47.2655301805761,47.5582837141621,1282112.7567697,0.0,1.0
2023-06-20,49.3,49.54,49.22,49.52,1501844,46.5572555025455,46.7839033995152,46.4817062035555,46.7650160747678,1590319.4550622,0.0,1.0
2023-06-21,49.33,49.465,49.15,49.17,899953,46.5855864896667,46.7130759317122,46.4156005669393,46.4344878916868,952970.324841726,0.0,1.0
2023-06-22,49.06,49.11,48.935,48.95,781817,46.3306076055757,46.3778259174444,46.2125618259039,46.2267273194645,827874.789524323,0.0,1.0
2023-06-23,48.32,48.425,48.23,48.31,2440309,45.6317765899188,45.7309350448431,45.5467836285551,45.6223329275451,2584070.56862324,0.0,1.0
2023-06-26,48.45,48.545,48.38,48.38,763496,45.7545442007774,45.844258993328,45.6884385641612,45.6884385641612,808474.477150873,0.0,1.0
2023-06-27,48.88,48.905,48.515,48.67,618686,46.1606216828483,46.1842308387827,45.8159280062067,45.9623047729997,655133.544079556,0.0,1.0
2023-06-28,48.83,48.88,48.67,48.76,638736,46.1134033709796,46.1606216828483,45.9623047729997,46.0472977343634,676364.713944067,0.0,1.0
2023-06-29,48.73,48.73,48.54,48.57,2008811,46.0189667472422,46.0189667472422,45.8395371621411,45.8678681492623,2127152.49709222,0.0,1.0
2023-06-30,49.22,49.32,49.07,49.14,1790253,46.4817062035555,46.5761428272929,46.3400512679494,46.4061569045656,1895718.97972325,0.0,1.0
2023-07-03,49.42,49.52,49.345,49.35,760638,46.6705794510304,46.7650160747678,46.5997519832273,46.6044738144142,805448.108897865,0.0,1.0
2023-07-05,48.92,49.1,48.86,49.1,919110,46.1983963323433,46.3683822550706,46.1417343581008,46.3683822550706,973255.886991075,0.0,1.0
2023-07-06,48.03,48.22,47.78,48.21,2759277,45.3579103810803,45.5373399661814,45.1218188217368,45.5278963038076,2921829.3611092,0.0,1.0
2023-07-07,48.47,48.665,48.09,48.1,3119425,45.7734315255249,45.9575829418129,45.4145723553227,45.4240160176965,3303194.11743658,0.0,1.0
2023-07-10,48.56,48.57,48.28,48.32,1441870,45.8584244868886,45.8678681492623,45.5940019404238,45.6317765899188,1526812.31384255,0.0,1.0
2023-07-11,49.01,49.01,48.645,48.8,530825,46.283389293707,46.283389293707,45.9386956170654,46.0850723838584,562096.545801957,0.0,1.0
2023-07-12,49.97,50.01,49.605,49.63,2133824,47.1899808815861,47.2277555310811,46.8452872049446,46.8688963608789,2259530.16483647,0.0,1.0
2023-07-13,50.74,50.785,50.47,50.48,1366178,47.9171428843642,47.9596393650461,47.6621640002732,47.6716076626469,1446661.20614257,0.0,1.0
2023-07-14,50.41,50.7,50.39,50.7,1910585,47.6055020260308,47.8793682348693,47.5866147012833,47.8793682348693,2023139.8840692,0.0,1.0
2023-07-17,50.42,50.44,50.11,50.17,1495498,47.6149456884045,47.633833013152,47.3221921548185,47.378854129061,1583599.60449063,0.0,1.0
2023-07-18,50.54,50.6299,50.3106,50.39,320201,47.7282696368894,47.8131681616293,47.5116320220358,47.5866147012833,339064.430014285,0.0,1.0
2023-07-19,50.58,50.715,50.465,50.61,4063109,47.7660442863844,47.8935337284299,47.6574421690863,47.7943752735056,4302471.68862967,0.0,1.0
2023-07-20,50.33,50.58,50.25,50.48,1293879,47.5299527270408,47.7660442863844,47.4544034280509,47.6716076626469,1370102.98419572,0.0,1.0
2023-07-21,50.35,50.46,50.29,50.42,1786980,47.5488400517883,47.6527203378995,47.4921780775459,47.6149456884045,1892253.16331594,0.0,1.0
2023-07-24,50.49,50.6061,50.25,50.3,700784,47.6810513250207,47.7906922451798,47.4544034280509,47.5016217399196,742068.037024027,0.0,1.0
2023-07-25,50.67,50.7514,50.6,50.6,1191423,47.851037247748,47.9279086594703,47.7849316111318,47.7849316111318,1261611.17673246,0.0,1.0
2023-07-26,50.81,50.96,50.39,50.39,883620,47.9832485209804,48.1249034565865,47.5866147012833,47.5866147012833,935675.127964068,0.0,1.0
2023-07-27,50.53,51.13,50.485,51.13,982700,47.7188259745157,48.2854457169401,47.6763294938338,48.2854457169401,1040592.05116485,0.0,1.0
2023-07-28,51.14,51.285,50.995,51.11,2412988,48.2948893793139,48.4318224837331,48.1579562748946,48.2665583921927,2555140.0553131,0.0,1.0
2023-07-31,51.15,51.3,51.1,51.16,1452202,48.3043330416876,48.4459879772937,48.2571147298189,48.3137767040614,1537752.98451786,0.0,1.0
2023-08-01,50.52,50.79,50.43,50.7,1091988,47.7093823121419,47.9643611962329,47.6243893507782,47.8793682348693,1156318.34005028,0.0,1.0
2023-08-02,49.49,49.87,49.43,49.83,1605210,46.7366850876465,47.0955442578487,46.6800231134041,47.0577696083538,1699774.87173129,0.0,1.0
2023-08-03,49.45,49.59,49.23,49.29,569720,46.6989104381516,46.831121711384,46.4911498659293,46.5478118401717,603282.897516679,0.0,1.0
2023-08-04,49.53,50.02,49.485,49.67,958594,46.7744597371415,47.2371991934548,46.7319632564597,46.9066710103739,1015065.93741154,0.0,1.0
2023-08-07,49.79,49.81,49.52,49.77,703841,47.0199949588588,47.0388822836063,46.7650160747678,47.0011076341113,745305.128608856,0.0,1.0
2023-08-08,49.4,49.43,49.03,49.21,789452,46.6516921262829,46.6800231134041,46.3022766184544,46.4722625411818,835959.576652281,0.0,1.0
2023-08-09,49.44,49.63,49.315,49.56,1800802,46.6894667757778,46.8688963608789,46.5714209961061,46.8027907242627,1906889.43413226,0.0,1.0
2023-08-10,49.61,50.2,49.54,49.92,856876,46.8500090361314,47.4071851161822,46.7839033995152,47.1427625697174,907355.606425091,0.0,1.0
2023-08-11,49.17,49.345,49.07,49.16,889021,46.4344878916868,46.5997519832273,46.3400512679494,46.4250442293131,941394.307437296,0.0,1.0
2023-08-14,48.95,49.0,48.55,48.74,1106030,46.2267273194645,46.2739456313332,45.8489808245148,46.0284104096159,1171187.57133394,0.0,1.0
2023-08-15,48.32,48.69,48.245,48.69,508698,45.6317765899188,45.9811920977472,45.5609491221157,45.9811920977472,538666.017343502,0.0,1.0
2023-08-16,47.92,48.32,47.92,48.1,2311850,45.2540300949691,45.6317765899188,45.2540300949691,45.4240160176965,2448043.89283146,0.0,1.0
2023-08-17,47.74,48.26,47.67,48.2,918884,45.0840441722418,45.5751146156763,45.0179385356256,45.5184526414339,973016.573056443,0.0,1.0
2023-08-18,47.62,47.705,47.32,47.35,1068347,44.9707202237569,45.0509913539337,44.6874103525446,44.7157413396659,1131284.62001203,0.0,1.0
2023-08-21,47.79,47.83,47.51,47.65,962397,45.1312624841105,45.1690371336055,44.8668399376457,44.9990512108781,1019092.9767629,0.0,1.0
2023-08-22,47.69,48.0,47.65,48.0,704437,45.0368258603731,45.3295793939591,44.9990512108781,45.3295793939591,745936.239693107,0.0,1.0
2023-08-23,48.25,48.33,47.82,47.82,597249,45.5656709533026,45.6412202522925,45.1595934712317,45.1595934712317,632433.664359579,0.0,1.0
2023-08-24,47.74,48.27,47.74,48.17,590717,45.0840441722418,45.5845582780501,45.0840441722418,45.4901216543127,625516.856301973,0.0,1.0
2023-08-25,47.98,48.13,47.55,47.96,1208843,45.3106920692116,45.4523470048177,44.9046145871407,45.2918047444641,1280057.41010102,0.0,1.0
2023-08-28,48.48,48.51,48.3,48.33,1441613,45.7828751878987,45.8112061750199,45.6128892651713,45.6412202522925,1526540.17366024,0.0,1.0
2023-08-29,49.12,49.135,48.3732,48.44,1481138,46.3872695798181,46.4014350733787,45.6820168737471,45.7451005384037,1568393.63944053,0.0,1.0
2023-08-30,49.07,49.24,48.97,49.1,924902,46.3400512679494,46.500593528303,46.245614644212,46.3683822550706,979389.100749442,0.0,1.0
2023-08-31,48.72,49.03,48.64,49.02,1381248,46.0095230848684,46.3022766184544,45.9339737858785,46.2928329560807,1462618.99815544,0.0,1.0
2023-09-01,48.93,49.29,48.81,49.22,465680,46.207839994717,46.5478118401717,46.0945160462321,46.4817062035555,493113.774688562,0.0,1.0
2023-09-05,48.53,48.7714,48.51,48.75,1220784,45.8300934997674,46.0580635094695,45.8112061750199,46.0378540719897,1292701.86892158,0.0,1.0
2023-09-06,48.33,48.605,48.185,48.42,624044,45.6412202522925,45.9009209675704,45.5042871478733,45.7262132136562,660807.190370531,0.0,1.0
2023-09-07,48.06,48.15,47.92,48.07,1068068,45.3862413682015,45.4712343295652,45.2540300949691,45.3956850305753,1130989.18378299,0.0,1.0
2023-09-08,48.02,48.17,47.965,48.06,629184,45.3484667187065,45.4901216543127,45.296526575651,45.3862413682015,666249.994016596,0.0,1.0
2023-09-11,48.53,48.555,48.3,48.43,664018,45.8300934997674,45.8537026557017,45.6128892651713,45.7356568760299,703136.107286439,0.0,1.0
2023-09-12,48.37,48.53,48.23,48.27,822913,45.6789949017875,45.8300934997674,45.5467836285551,45.5845582780501,871391.804823674,0.0,1.0
2023-09-13,48.27,48.42,48.175,48.31,601840,45.5845582780501,45.7262132136562,45.4948434854995,45.6223329275451,637295.125748505,0.0,1.0
2023-09-14,48.83,48.88,48.57,48.63,594345,46.1134033709796,46.1606216828483,45.8678681492623,45.9245301235048,629358.586190674,0.0,1.0
2023-09-15,48.72,49.02,48.69,48.91,1712188,46.0095230848684,46.2928329560807,45.9811920977472,46.1889526699695,1813055.07570963,0.0,1.0
2023-09-18,48.59,48.62,48.38,48.57,721652,45.8867554740098,45.915086461131,45.6884385641612,45.8678681492623,764165.396262562,0.0,1.0
2023-09-19,48.5,48.6547,48.387,48.59,372424,45.8017625126461,45.9478559695679,45.6950491278229,45.8867554740098,394363.950405027,0.0,1.0
2023-09-20,48.38,48.905,48.36,48.71,853409,45.6884385641612,46.1842308387827,45.6695512394138,46.0000794224947,903684.361242036,0.0,1.0
2023-09-21,47.51,47.92,47.51,47.82,991601,44.8668399376457,45.2540300949691,44.8668399376457,45.1595934712317,1050017.41989124,0.0,1.0
2023-09-22,47.68,48.07,47.675,47.92,2638273,45.0273821979993,45.3956850305753,45.0226603668125,45.2540300949691,2793696.86842664,0.0,1.0
2023-09-25,47.51,47.5408,47.26,47.34,1123276,44.8668399376457,44.8959264177569,44.6307483783022,44.7062976772921,1189449.55415107,0.0,1.0
2023-09-26,46.86,47.25,46.84,47.14,931533,44.2530018833525,44.6213047159285,44.2341145586051,44.5174244298173,986410.741017352,0.0,1.0
2023-09-27,46.8,47.09,46.52,47.08,1780161,44.1963399091101,44.4702061179486,43.9319173626453,44.4607624555748,1885032.44773957,0.0,1.0
2023-09-28,47.1,47.23,46.72,46.79,1647211,44.4796497803223,44.602417391181,44.1207906101202,44.1868962467363,1744250.20168038,0.0,1.0
2023-09-29,47.01,47.6,46.92,47.6,1255860,44.3946568189587,44.9518328990094,44.309663857595,44.9518328990094,1329844.2387055,0.0,1.0
2023-10-02,46.42,46.81,46.28,46.79,1107575,43.8374807389079,44.2057835714838,43.7052694656755,44.1868962467363,1172823.58916141,0.0,1.0
2023-10-03,45.82,46.14,45.6825,46.08,1600195,43.2708609964834,43.5730581924431,43.1410106388445,43.5163962182007,1694464.43198712,0.0,1.0
2023-10-04,45.8,45.895,45.5,45.89,810942,43.2519736717359,43.3416884642865,42.9686638005237,43.3369666330996,858715.578666664,0.0,1.0
2023-10-05,46.17,46.21,45.86,46.01,1502769,43.6013891795644,43.6391638290593,43.3086356459784,43.4502905815845,1591298.94793625,0.0,1.0
2023-10-06,46.72,46.83,45.885,46.09,2067671,44.1207906101202,44.2246708962313,43.3322448019127,43.5258398805744,2189480.01121816,0.0,1.0
2023-10-09,46.65,46.695,46.23,46.26,1018570,44.054684973504,44.0971814541858,43.6580511538068,43.686382140928,1078575.19645363,0.0,1.0
2023-10-10,47.31,47.415,47.055,47.07,1220188,44.6779666901709,44.7771251450952,44.4371532996405,44.4513187932011,1292070.75783733,0.0,1.0
2023-10-11,47.53,47.66,47.29,47.66,641467,44.8857272623932,45.0084948732518,44.6590793654234,45.0084948732518,679256.600472745,0.0,1.0
2023-10-12,47.08,47.62,46.915,47.6,830192,44.4607624555748,44.9707202237569,44.3049420264081,44.9518328990094,879099.619559025,0.0,1.0
2023-10-13,46.77,47.15,46.655,46.98,1625755,44.1680089219889,44.526868092191,44.0594068046908,44.3663258318374,1721530.20264732,0.0,1.0
2023-10-16,47.09,47.14,46.755,46.79,2523608,44.4702061179486,44.5174244298173,44.1538434284283,44.1868962467363,2672276.81393715,0.0,1.0
2023-10-17,47.08,47.29,46.68,46.68,777893,44.4607624555748,44.6590793654234,44.0830159606252,44.0830159606252,823719.621915929,0.0,1.0
2023-10-18,46.29,46.72,46.26,46.66,1846129,43.7147131280493,44.1207906101202,43.686382140928,44.0641286358777,1954886.70278307,0.0,1.0
2023-10-19,45.94,46.4,45.8818,46.13,1032067,43.3841849449683,43.8185934141604,43.3292228299531,43.5636145300694,1092867.32112502,0.0,1.0
2023-10-20,45.48,45.83,45.4514,45.7,1734561,42.9497764757762,43.2803046588572,42.9227676013873,43.1575370479985,1836746.09632702,0.0,1.0
2023-10-23,45.46,45.75,45.09,45.27,1670735,42.9308891510287,43.2047553598672,42.5814736432003,42.7514595659276,1769160.02910646,0.0,1.0
2023-10-24,45.81,45.855,45.55,45.57,1681912,43.2614173341097,43.3039138147915,43.0158821123924,43.0347694371399,1780995.47975861,0.0,1.0
2023-10-25,45.39,45.75,45.3557,45.59,1427612,42.8647835144125,43.2047553598672,42.8323917524706,43.0536567618874,1511714.3577364,0.0,1.0
2023-10-26,45.09,45.32,44.94,45.19,1600684,42.5814736432003,42.7986778777964,42.4398187075942,42.6759102669377,1694982.23957135,0.0,1.0
2023-10-27,44.98,45.45,44.89,45.44,2334083,42.4775933570891,42.921445488655,42.3926003957255,42.9120018262812,2471586.66587872,0.0,1.0
2023-10-30,45.54,45.615,45.3096,45.56,2052228,43.0064384500187,43.0772659178217,42.7888564689277,43.0253257747661,2173127.24532202,0.0,1.0
2023-10-31,45.54,45.57,45.27,45.46,1755404,43.0064384500187,43.0347694371399,42.7514595659276,42.9308891510287,1858816.98278517,0.0,1.0
2023-11-01,45.99,46.01,45.56,45.6,2675098,43.431403256837,43.4502905815845,43.0253257747661,43.0631004242611,2832691.27392592,0.0,1.0
2023-11-02,46.94,46.965,46.64,46.76,2318967,44.3285511823425,44.3521603382768,44.0452413111302,44.1585652596151,2455580.16394994,0.0,1.0
2023-11-03,47.6,47.728,47.39,47.39,3332138,44.9518328990094,45.0727117773933,44.7535159891608,44.7535159891608,3528438.29875278,0.0,1.0
2023-11-06,47.6,47.78,47.49,47.76,3928059,44.9518328990094,45.1218188217368,44.8479526128982,45.1029314969893,4159465.72901859,0.0,1.0
2023-11-07,47.3,47.405,47.11,47.24,3046572,44.6685230277972,44.7676814827214,44.4890934426961,44.6118610535547,3226049.25867652,0.0,1.0
2023-11-08,47.19,47.37,47.045,47.24,1614014,44.564642741686,44.7346286644133,44.4277096372668,44.6118610535547,1709097.5260698,0.0,1.0
2023-11-09,47.04,47.6,47.02,47.47,3609280,44.4229878060799,44.9518328990094,44.4041004813324,44.8290652881508,3821907.0707523,0.0,1.0
2023-11-10,47.33,47.33,46.78,47.01,1141393,44.6968540149184,44.6968540149184,44.1774525843626,44.3946568189587,1208633.84863662,0.0,1.0
2023-11-13,47.42,47.5,47.07,47.16,1463570,44.7818469762821,44.857396275272,44.4513187932011,44.5363117545648,1549790.68721211,0.0,1.0
2023-11-14,48.62,48.66,48.13,48.13,2339335,45.915086461131,45.952861110626,45.4523470048177,45.4523470048177,2477148.06758089,0.0,1.0
2023-11-15,48.67,48.92,48.64,48.73,1619601,45.9623047729997,46.1983963323433,45.9339737858785,46.0189667472422,1715013.66302905,0.0,1.0
2023-11-16,48.5,48.675,48.34,48.44,2542658,45.8017625126461,45.9670266041866,45.6506639146663,45.7451005384037,2692449.07258648,0.0,1.0
2023-11-17,48.96,48.98,48.725,48.8,1330772,46.2361709818382,46.2550583065857,46.0142449160553,46.0850723838584,1409169.39565763,0.0,1.0
2023-11-20,49.27,49.325,48.96,48.96,1619844,46.5289245154242,46.5808646584798,46.2361709818382,46.2361709818382,1715270.97845434,0.0,1.0
2023-11-21,49.04,49.265,48.98,49.24,883851,46.3117202808282,46.5242026842374,46.2550583065857,46.500593528303,935919.736454775,0.0,1.0
2023-11-22,49.09,49.13,48.855,49.09,1158382,46.3589385926969,46.3967132421919,46.137012526914,46.3589385926969,1226623.69127144,0.0,1.0
2023-11-24,49.38,49.38,49.12,49.12,787221,46.6328048015354,46.6328048015354,46.3872695798181,46.3872695798181,833597.145731198,0.0,1.0
2023-11-27,49.2,49.24,49.07,49.19,1715971,46.462818878808,46.500593528303,46.3400512679494,46.4533752164343,1817060.93683668,0.0,1.0
2023-11-28,49.33,49.435,49.09,49.19,1563685,46.5855864896667,46.684744944591,46.3589385926969,46.4533752164343,1655803.58352062,0.0,1.0
2023-11-29,49.31,49.465,49.23,49.32,1342146,46.5666991649192,46.7130759317122,46.4911498659293,46.5761428272929,1421213.45181918,0.0,1.0
2023-11-30,49.31,49.415,49.105,49.4,2256211,46.5666991649192,46.6658576198435,46.3731040862575,46.6516921262829,2389127.13172963,0.0,1.0
2023-12-01,49.75,49.7787,49.17,49.19,2283387,46.9822203093638,47.0093236203765,46.4344878916868,46.4533752164343,2417904.10291357,0.0,1.0
2023-12-04,49.32,49.5,49.19,49.33,1840686,46.5761428272929,46.7461287500203,46.4533752164343,46.5855864896667,1949123.04903881,0.0,1.0
2023-12-05,49.13,49.25,48.995,49.1,1518002,46.3967132421919,46.5100371906767,46.2692238001463,46.3683822550706,1607429.34247721,0.0,1.0
2023-12-06,49.19,49.61,49.175,49.6,2180738,46.4533752164343,46.8500090361314,46.4392097228737,46.8405653737577,2309207.92558578,0.0,1.0
2023-12-07,49.41,49.49,49.12,49.33,1701415,46.6611357886566,46.7366850876465,46.3872695798181,46.5855864896667,1801647.42518841,0.0,1.0
2023-12-08,49.48,49.5525,49.22,49.23,2454580,46.7272414252728,46.7957079774824,46.4817062035555,46.4911498659293,2599182.29057518,0.0,1.0
2023-12-11,49.62,49.6358,49.38,49.38,2686395,46.8594526985052,46.8743736850557,46.6328048015354,46.6328048015354,2844653.79392389,0.0,1.0
2023-12-12,49.67,49.67,49.34,49.62,1652732,46.9066710103739,46.9066710103739,46.5950301520404,46.8594526985052,1750096.45049943,0.0,1.0
2023-12-13,50.37,50.38,49.395,49.63,2154763,47.5677273765358,47.5771710389095,46.646970295096,46.8688963608789,2281702.70677128,0.0,1.0
2023-12-14,50.83,50.98,50.65,50.72,2937973,48.0021358457279,48.143790781334,47.8321499230006,47.8982555596167,3111052.55961836,0.0,1.0
2023-12-15,50.37,50.74,50.37,50.66,1560266,47.5677273765358,47.9171428843642,47.5677273765358,47.8415935853743,1652183.1660759,0.0,1.0
2023-12-18,50.5,50.6,50.32,50.6,1881174,47.6904949873944,47.7849316111318,47.5205090646671,47.7849316111318,1991996.24631932,0.0,1.0
2023-12-19,51.0,51.0,50.775,50.79,1560528,48.1626781060815,48.1626781060815,47.9501957026723,47.9643611962329,1652460.60081428,0.0,1.0
2023-12-20,49.62,50.265,49.58,50.22,1524195,47.5337972419932,48.1516791287543,47.4954789854499,48.108571090143,1591090.13561376,0.714071,1.0
2023-12-21,50.46,50.46,50.085,50.2,1821368,48.338480629403,48.338480629403,47.9792469743093,48.0894119618714,1901305.71096386,0.0,1.0
2023-12-22,50.45,50.565,50.3,50.38,2406026,48.3289010652671,48.4390660528292,48.1852076032297,48.2618441163163,2511623.66667667,0.0,1.0
2023-12-26,50.74,51.05,50.46,50.46,1062178,48.6067084252062,48.903674913417,48.338480629403,48.338480629403,1108795.74993092,0.0,1.0
2023-12-27,50.98,51.025,50.62,50.62,2012075,48.8366179644662,48.8797260030774,48.4917536555763,48.4917536555763,2100382.61811321,0.0,1.0
2023-12-28,50.98,51.265,50.975,51.13,899001,48.8366179644662,49.1096355423374,48.8318281823983,48.9803114265037,938457.102278191,0.0,1.0
2023-12-29,51.04,51.19,50.9,51.04,1309622,48.8940953492812,49.0377888113186,48.7599814513795,48.8940953492812,1367099.77764181,0.0,1.0
2024-01-02,50.42,50.66,50.29,50.29,1855577,48.3001623728597,48.5300719121196,48.1756280390939,48.1756280390939,1937016.10395768,0.0,1.0
2024-01-03,50.09,50.24,49.875,50.04,1868076,47.9840367563772,48.1277302184147,47.7780761274569,47.9361389356981,1950063.6704469,0.0,1.0
2024-01-04,50.15,50.39,50.02,50.02,1164456,48.0415141411922,48.2714236804522,47.9169798074264,47.9169798074264,1215562.61171061,0.0,1.0
2024-01-05,50.21,50.59,50.07,50.16,1447706,48.0989915260072,48.4630149631688,47.9648776281056,48.051093705328,1511244.12287723,0.0,1.0
2024-01-08,50.54,50.575,50.08,50.08,3065207,48.4151171424896,48.448645616965,47.9744571922414,47.9744571922414,3199735.34968574,0.0,1.0
2024-01-09,50.04,50.16,49.97,50.12,945444,47.9361389356981,48.051093705328,47.8690819867473,48.0127754487847,986938.431221213,0.0,1.0
2024-01-10,50.22,50.29,50.105,50.2,936202,48.108571090143,48.1756280390939,47.998406102581,48.0894119618714,977290.810652099,0.0,1.0
2024-01-11,50.27,50.44,49.85,50.4,2646457,48.1564689108222,48.3193215011313,47.7541272171173,48.281003244588,2762606.90202106,0.0,1.0
2024-01-12,50.43,50.765,50.385,50.65,1396506,48.3097419369955,48.6306573355458,48.2666338983842,48.5204923479838,1457797.01476873,0.0,1.0
2024-01-16,49.56,49.84,49.455,49.74,3863476,47.4763198571782,47.7445476529815,47.375734433752,47.6487520116232,4033039.44231579,0.0,1.0
2024-01-17,48.96,48.99,48.68,48.82,2438481,46.9015460090283,46.9302847014358,46.6333182132251,46.7674321111267,2545503.07866223,0.0,1.0
2024-01-18,49.39,49.41,49.105,49.23,1653551,47.3134672668691,47.3326263951407,47.0404496889979,47.1601942406958,1726123.4191388,0.0,1.0
2024-01-19,49.65,49.67,49.18,49.32,1821107,47.5625359344007,47.5816950626723,47.1122964200166,47.2464103179182,1901033.25597917,0.0,1.0
2024-01-22,49.64,49.775,49.54,49.54,1610763,47.5529563702648,47.6822804860986,47.4571607289065,47.4571607289065,1681457.50387033,0.0,1.0
2024-01-23,49.67,49.71,49.455,49.48,1687971,47.5816950626723,47.6200133192157,47.375734433752,47.3996833440915,1762054.07267581,0.0,1.0
2024-01-24,50.08,50.39,50.04,50.37,1936482,47.9744571922414,48.2714236804522,47.9361389356981,48.2522645521805,2021471.92976857,0.0,1.0
2024-01-25,50.18,50.22,49.955,50.21,1233484,48.0702528335997,48.108571090143,47.8547126405435,48.0989915260072,1287620.1698847,0.0,1.0
2024-01-26,50.36,50.46,50.29,50.29,1066475,48.2426849880447,48.338480629403,48.1756280390939,48.1756280390939,1113281.34023448,0.0,1.0
2024-01-29,50.59,50.635,50.245,50.37,2052380,48.4630149631688,48.50612300178,48.1325200004826,48.2522645521805,2142456.55741619,0.0,1.0
2024-01-30,50.45,50.4579,50.215,50.42,955588,48.3289010652671,48.3364689209345,48.1037813080751,48.3001623728597,997527.63951521,0.0,1.0
2024-01-31,50.16,50.715,50.065,50.55,2178195,48.051093705328,48.5827595148667,47.9600878460377,48.4246967066255,2273793.43059334,0.0,1.0
2024-02-01,50.65,50.65,50.215,50.35,1676186,48.5204923479838,48.5204923479838,48.1037813080751,48.2331054239088,1749751.84281138,0.0,1.0
2024-02-02,50.3,50.345,50.085,50.3,1368010,48.1852076032297,48.2283156418409,47.9792469743093,48.1852076032297,1428050.3586621,0.0,1.0
2024-02-05,50.06,50.21,49.84,50.1,1571951,47.9552980639697,48.0989915260072,47.7445476529815,47.9936163205131,1640942.0905909,0.0,1.0
2024-02-06,50.62,50.65,50.25,50.34,631084,48.4917536555763,48.5204923479838,48.1373097825505,48.223525859773,658781.538545708,0.0,1.0
2024-02-07,50.65,50.7,50.53,50.63,1317778,48.5204923479838,48.5683901686629,48.4055375783538,48.5013332197121,1375613.73494128,0.0,1.0
2024-02-08,50.48,50.55,50.36,50.49,906047,48.3576397576746,48.4246967066255,48.2426849880447,48.3672193218105,945812.342976091,0.0,1.0
2024-02-09,50.69,50.7304,50.365,50.49,1290563,48.5588106045271,48.5975120436358,48.2474747701126,48.3672193218105,1347204.30042619,0.0,1.0
2024-02-12,50.89,51.05,50.64,50.64,893657,48.7504018872437,48.903674913417,48.5109127838479,48.5109127838479,932878.560369368,0.0,1.0
2024-02-13,49.98,50.34,49.775,50.24,948070,47.8786615508831,48.223525859773,47.6822804860986,48.1277302184147,989679.683289434,0.0,1.0
2024-02-14,50.61,50.63,50.34,50.34,1361968,48.4821740914404,48.5013332197121,48.223525859773,48.223525859773,1421743.18234977,0.0,1.0
2024-02-15,51.14,51.14,50.79,50.79,1264218,48.9898909906395,48.9898909906395,48.6546062458854,48.6546062458854,1319703.04919342,0.0,1.0
2024-02-16,51.23,51.425,51.08,51.19,1442052,49.076107067862,49.2629085685107,48.9324136058245,49.0377888113186,1505341.97543103,0.0,1.0
2024-02-20,51.38,51.56,51.265,51.52,1254193,49.2198005298994,49.3922326843444,49.1096355423374,49.3539144278011,1309238.06367022,0.0,1.0
2024-02-21,51.43,51.4499,51.21,51.36,985491,49.2676983505786,49.2867616832089,49.0569479395903,49.2006414016278,1028743.04720599,0.0,1.0
2024-02-22,51.96,52.0,51.7527,51.8,1055091,49.7754152497776,49.8137335063209,49.5768308852418,49.6221422236043,1101397.70979098,0.0,1.0
2024-02-23,52.03,52.095,51.92,52.07,350908,49.8424721987284,49.9047393656113,49.7370969932343,49.8807904552718,366308.941643264,0.0,1.0
2024-02-26,51.88,52.005,51.81,51.94,964476,49.698778736691,49.8185232883889,49.6317217877402,49.756256121506,1006805.72343842,0.0,1.0
2024-02-27,51.98,52.035,51.9,51.93,503559,49.7945743780493,49.8472619807963,49.7179378649626,49.7466765573701,525659.615468841,0.0,1.0
2024-02-28,51.57,51.66,51.51,51.58,671134,49.4018122484802,49.4880283257027,49.3443348636652,49.411391812616,700589.286196981,0.0,1.0
2024-02-29,51.68,51.915,51.51,51.83,1844405,49.5071874539744,49.7323072111664,49.3443348636652,49.6508809160118,1925353.77794619,0.0,1.0
2024-03-01,52.26,52.316,51.8,51.95,1048412,50.0628021738525,50.1164477330132,49.6221422236043,49.7658356856418,1094425.57629378,0.0,1.0
2024-03-04,52.13,52.23,52.085,52.13,837155,49.9382678400867,50.0340634814451,49.8951598014755,49.9382678400867,873896.753682921,0.0,1.0
2024-03-05,51.93,52.27,51.815,52.12,904461,49.7466765573701,50.0723817379884,49.6365115698081,49.9286882759509,944156.735291324,0.0,1.0
2024-03-06,52.57,52.745,52.47,52.55,959519,50.3597686620633,50.5274110344403,50.263973020705,50.3406095337916,1001631.1665069,0.0,1.0
2024-03-07,53.14,53.175,52.83,52.87,1228096,50.9058038178057,50.9393322922811,50.6088373295949,50.6471555861382,1281995.69686734,0.0,1.0
2024-03-08,52.99,53.38,52.9,53.31,1259133,50.7621103557682,51.1357133570656,50.6758942785457,51.0686564081148,1314394.87449163,0.0,1.0
2024-03-11,52.82,52.87,52.63,52.76,1071467,50.5992577654591,50.6471555861382,50.4172460468783,50.5417803806441,1118492.43327505,0.0,1.0
2024-03-12,53.29,53.29,52.8,52.99,1094677,51.0494972798431,51.0494972798431,50.5800986371874,50.7621103557682,1142721.09302502,0.0,1.0
2024-03-13,53.24,53.3434,53.17,53.2,1050479,51.001599459164,51.1006521523285,50.9345425102132,50.9632812026207,1096583.29450589,0.0,1.0
2024-03-14,52.91,53.27,52.695,53.27,1823060,50.6854738426816,51.0303381515715,50.4795132137612,51.0303381515715,1903071.97086464,0.0,1.0
2024-03-15,52.8,52.95,52.67,52.86,816466,50.5800986371874,50.7237920992249,50.4555643034216,50.6375760220024,852299.737674003,0.0,1.0
2024-03-18,52.82,53.02,52.77,52.98,605535,50.5992577654591,50.7908490481757,50.5513599447799,50.7525307916324,632111.222821804,0.0,1.0
2024-03-19,52.8,52.94,52.59,52.71,635936,50.5800986371874,50.714212535089,50.378927790335,50.4938825599649,663846.487150052,0.0,1.0
2024-03-20,53.38,53.425,52.77,52.82,751795,51.1357133570656,51.1788213956768,50.5513599447799,50.5992577654591,784790.403133293,0.0,1.0
2024-03-21,53.39,53.59,53.37,53.55,2119794,51.1452929212014,51.3368842039181,51.1261337929298,51.2985659473747,2212829.27901826,0.0,1.0
2024-03-22,53.15,53.32,53.12,53.26,564075,50.9153833819415,51.0782359722506,50.886644689534,51.0207585874356,588831.591919887,0.0,1.0
2024-03-25,53.11,53.27,53.06,53.08,524116,50.8770651253982,51.0303381515715,50.829167304719,50.8483264329907,547118.838152167,0.0,1.0
2024-03-26,53.13,53.33,53.13,53.31,551645,50.8962242536698,51.0878155363865,50.8962242536698,51.0686564081148,575856.053759955,0.0,1.0
2024-03-27,53.42,53.42,53.145,53.23,904138,51.1740316136089,51.1740316136089,50.9105935998736,50.9920198950281,943819.559199155,0.0,1.0
2024-03-28,53.39,53.485,53.28,53.28,779433,51.1452929212014,51.2362987804918,51.0399177157073,51.0399177157073,813641.402623577,0.0,1.0
2024-04-01,53.53,53.53,53.14,53.41,2595322,51.2794068191031,51.2794068191031,50.9058038178057,51.1644520494731,2709227.64668653,0.0,1.0
2024-04-02,53.06,53.125,52.93,53.04,1761209,50.829167304719,50.8914344716019,50.7046329709532,50.8100081764474,1838506.40282522,0.0,1.0
2024-04-03,53.28,53.38,52.9,52.9,2278417,51.0399177157073,51.1357133570656,50.6758942785457,50.6758942785457,2378414.05693806,0.0,1.0
2024-04-04,52.94,53.74,52.88,53.71,2029657,50.714212535089,51.4805776659555,50.6567351502741,51.451838973548,2118736.27152656,0.0,1.0
2024-04-05,53.1,53.2,52.755,52.88,1150844,50.8674855612623,50.9632812026207,50.5369905985762,50.6567351502741,1201353.19695333,0.0,1.0
2024-04-08,53.35,53.455,53.2799,53.39,837772,51.1069746646581,51.2075600880843,51.0398219200659,51.1452929212014,874540.833091181,0.0,1.0
2024-04-09,53.47,53.7,53.215,53.62,1155860,51.2219294342881,51.4422594094122,50.9776505488244,51.3656228963256,1206589.34332584,0.0,1.0
2024-04-10,52.75,52.95,52.56,52.75,1795544,50.5322008165083,50.7237920992249,50.3501890979275,50.5322008165083,1874348.32581164,0.0,1.0
2024-04-11,52.91,52.9901,52.42,52.97,800142,50.6854738426816,50.7622061514096,50.2160752000258,50.7429512274965,835259.296409099,0.0,1.0
2024-04-12,51.97,52.52,51.8827,52.42,926827,49.7849948139134,50.3118708413842,49.7013652190076,50.2160752000258,967504.352868562,0.0,1.0
2024-04-15,51.72,52.51,51.6321,52.51,2266396,49.5455057105177,50.3022912772483,49.4613013417637,50.3022912772483,2365865.46930969,0.0,1.0
2024-04-16,51.2,51.43,51.04,51.28,1237233,49.0473683754545,49.2676983505786,48.8940953492812,49.1240048885411,1291533.70910928,0.0,1.0
2024-04-17,51.2,51.5,50.995,51.49,2157243,49.0473683754545,49.3347552995294,48.8509873106699,49.3251757353936,2251921.87182207,0.0,1.0
2024-04-18,51.19,51.51,51.1,51.28,904331,49.0377888113186,49.3443348636652,48.9515727340962,49.1240048885411,944021.029743392,0.0,1.0
2024-04-19,51.16,51.32,51.0247,51.12,1367718,49.0090501189111,49.1623231450844,48.8794386161534,48.9707318623678,1427745.54312367,0.0,1.0
2024-04-22,51.74,51.875,51.31,51.43,799658,49.5646648387893,49.6939889546231,49.1527435809486,49.2676983505786,834754.054215262,0.0,1.0
2024-04-23,52.26,52.31,51.83,51.85,1019276,50.0628021738525,50.1106999945317,49.6508809160118,49.6700400442835,1064010.83133579,0.0,1.0
2024-04-24,52.17,52.42,51.993,52.42,1060053,49.9765860966301,50.2160752000258,49.8070278114259,50.2160752000258,1106577.48616665,0.0,1.0
2024-04-25,52.12,52.17,51.475,51.54,1734273,49.9286882759509,49.9765860966301,49.3108063891898,49.3730735560727,1810388.21329376,0.0,1.0
2024-04-26,52.53,52.59,52.35,52.44,940300,50.32145040552,50.378927790335,50.149018251075,50.2352343282975,981568.667078438,0.0,1.0
2024-04-29,52.82,52.8798,52.64,52.71,728729,50.5992577654591,50.6565435589914,50.4268256110141,50.4938825599649,760712.063374884,0.0,1.0
2024-04-30,52.09,52.675,52.08,52.5,819096,49.8999495835434,50.4603540854895,49.8903700194076,50.2927117131125,855045.165297544,0.0,1.0
2024-05-01,52.03,52.63,51.92,52.12,1180107,49.8424721987284,50.4172460468783,49.7370969932343,49.9286882759509,1231900.51579276,0.0,1.0
2024-05-02,52.92,53.0198,52.38,52.63,976815,50.6950534068174,50.790657456893,50.1777569434825,50.4172460468783,1019686.2677148,0.0,1.0
2024-05-03,53.4,53.46,53.08,53.39,831985,51.1548724853373,51.2123498701523,50.8483264329907,51.1452929212014,868499.848430559,0.0,1.0
2024-05-06,53.72,53.74,53.5319,53.64,877752,51.4614185376839,51.4805776659555,51.2812269362889,51.3847820245972,916275.508524336,0.0,1.0
2024-05-07,53.68,53.825,53.615,53.79,2470126,51.4231002811405,51.5620039611101,51.3608331142576,51.5284754866347,2578536.94069531,0.0,1.0
2024-05-08,53.63,53.635,53.39,53.4,2366307,51.3752024604614,51.3799922425293,51.1452929212014,51.1548724853373,2470161.4462282,0.0,1.0
2024-05-09,53.95,53.96,53.62,53.62,1906558,51.681748512808,51.6913280769438,51.3656228963256,51.3656228963256,1990234.60041235,0.0,1.0
2024-05-10,54.03,54.23,54.0,54.17,1828451,51.7583850258946,51.9499763086112,51.7296463334871,51.8924989237963,1908699.57554848,0.0,1.0
2024-05-13,54.17,54.3161,54.1,54.22,531145,51.8924989237963,52.0324563558207,51.8254419748454,51.9403967444754,554456.332739952,0.0,1.0
2024-05-14,54.48,54.515,54.29,54.36,300026,52.189465412007,52.2229938864824,52.0074536934262,52.074510642377,313193.790182788,0.0,1.0
2024-05-15,55.04,55.06,54.64,54.78,379219,52.7259210036135,52.7450801318852,52.3427384381803,52.4768523360819,395862.478316302,0.0,1.0
2024-05-16,54.9,55.055,54.885,55.02,530711,52.5918071057119,52.7402903498173,52.5774377595082,52.7067618753419,554003.284987627,0.0,1.0
2024-05-17,55.11,55.13,54.84,54.9,379915,52.7929779525644,52.812137080836,52.5343297208969,52.5918071057119,396589.024942151,0.0,1.0
2024-05-20,55.09,55.2137,55.04,55.05,490139,52.7738188242927,52.8923180326529,52.7259210036135,52.7355005677494,511650.627366967,0.0,1.0
2024-05-21,54.92,54.98,54.805,54.9,311265,52.6109662339836,52.6684436187986,52.5008012464215,52.5918071057119,324926.0567459,0.0,1.0
2024-05-22,54.52,54.725,54.38,54.64,388351,52.2277836685503,52.4241647333349,52.0936697706487,52.3427384381803,405395.27111409,0.0,1.0
2024-05-23,54.2,55.0,54.08,54.96,686330,51.9212376162038,52.6876027470702,51.8062828465738,52.6492844905269,716452.220861368,0.0,1.0
2024-05-24,54.55,54.645,54.35,54.35,501371,52.2565223609578,52.3475282202482,52.0649310782412,52.0649310782412,523375.586708268,0.0,1.0
2024-05-28,54.51,54.78,54.36,54.78,601448,52.2182041044145,52.4768523360819,52.074510642377,52.4768523360819,627844.849172597,0.0,1.0
2024-05-29,53.65,53.88,53.61,53.88,604925,51.394361588733,51.6146915638572,51.3560433321897,51.6146915638572,631474.450635356,0.0,1.0
2024-05-30,53.94,54.05,53.785,53.82,1250231,51.6721689486721,51.7775441541663,51.5236857045668,51.5572141790422,1305102.17612479,0.0,1.0
2024-05-31,54.15,54.925,53.71,54.1,1898420,51.8733397955246,52.6157560160515,51.451838973548,51.8254419748454,1981739.43311182,0.0,1.0
2024-06-03,54.43,54.555,54.17,54.54,2153011,52.1415675913279,52.2613121430257,51.8924989237963,52.246942796822,2247504.13429248,0.0,1.0
2024-06-04,54.12,54.18,53.86,54.14,958684,51.8446011031171,51.9020784879321,51.5955324355855,51.8637602313888,1000759.51933364,0.0,1.0
2024-06-05,54.64,54.65,54.24,54.53,344272,52.3427384381803,52.3523180023161,51.9595558727471,52.2373632326862,359381.695365764,0.0,1.0
2024-06-06,54.86,54.86,54.66,54.74,332825,52.5534888491686,52.5534888491686,52.361897566452,52.4385340795386,347432.299925961,0.0,1.0
2024-06-07,54.25,54.56,54.19,54.5,688902,51.9691354368829,52.2661019250937,51.9116580520679,52.2086245402787,719137.102932756,0.0,1.0
2024-06-10,54.33,54.385,53.94,54.09,349737,52.0457719499695,52.0984595527166,51.6721689486721,51.8158624107096,365086.547823048,0.0,1.0
2024-06-11,53.03,53.1258,52.785,53.07,1317743,51.5514032154374,51.6445320939597,51.3132343716172,51.5902879246325,1355538.49034848,0.783934,1.0
2024-06-12,53.63,53.97,53.55,53.81,869967,52.1346738533643,52.4651938815228,52.056904434974,52.3096550447423,894919.384002039,0.0,1.0
2024-06-13,53.06,53.43,52.8602,53.43,825990,51.5805667473337,51.9402503073886,51.3863376249041,51.9402503073886,849681.036167861,0.0,1.0
2024-06-14,52.73,52.73,52.4,52.59,574386,51.2597678964739,51.2597678964739,50.9389690456142,51.123671414291,590860.53298504,0.0,1.0
2024-06-17,52.91,52.95,52.48,52.67,1250616,51.434749087852,51.4736337970471,51.0167384640044,51.2014408326813,1286486.15446689,0.0,1.0
2024-06-18,53.2,53.275,52.922,52.95,2674882,51.7166632295167,51.7895720592575,51.4464145006105,51.4736337970471,2751602.93633913,0.0,1.0
2024-06-20,53.2,53.3084,53.04,53.15,776933,51.7166632295167,51.8220407914354,51.5611243927362,51.6680573430227,799216.983829107,0.0,1.0
2024-06-21,52.89,52.965,52.785,52.89,505349,51.4153067332544,51.4882155629953,51.3132343716172,51.4153067332544,519843.414504283,0.0,1.0
2024-06-24,53.24,53.51,53.21,53.24,390118,51.7555479387118,52.0180197257789,51.7263844068154,51.7555479387118,401307.360219534,0.0,1.0
2024-06-25,53.29,53.3363,53.12,53.24,559510,51.8041538252057,51.8491628760991,51.6388938111264,51.7555479387118,575557.859715347,0.0,1.0
2024-06-26,52.98,53.09,52.8279,52.93,876337,51.5027973289435,51.6097302792301,51.354938222229,51.4541914424496,901472.088272538,0.0,1.0
2024-06-27,53.08,53.225,52.965,53.14,580721,51.6000091019313,51.7409661727636,51.4882155629953,51.658336165724,597377.23338592,0.0,1.0
2024-06-28,53.13,53.32,52.94,53.13,1538002,51.6486149884252,51.833317357102,51.4639126197483,51.6486149884252,1582114.9565833,0.0,1.0
2024-07-01,53.21,53.515,53.105,53.36,1055537,51.7263844068154,52.0228803144283,51.6243120451782,51.8722020662972,1085811.90071734,0.0,1.0
2024-07-02,53.37,53.385,53.025,53.06,880151,51.8819232435959,51.8965050095441,51.546542626788,51.5805667473337,905395.481378926,0.0,1.0
2024-07-03,54.02,54.84,53.71,54.5,737115,52.5137997680167,53.3109363065168,52.2124432717545,52.9804162783582,758256.92438755,0.0,1.0
2024-07-05,54.32,54.4787,53.96,54.45,541581,52.8054350869802,52.9597101707118,52.455472704224,52.9318103918643,557114.620332965,0.0,1.0
2024-07-08,54.14,54.42,54.1,54.39,721276,52.6304538956021,52.902646859968,52.591569186407,52.8734833280716,741963.630362365,0.0,1.0
2024-07-09,54.07,54.165,53.915,54.15,345955,52.5624056545106,52.6547568388491,52.4117274063795,52.6401750729009,355877.677535385,0.0,1.0
2024-07-10,54.7,54.72,54.38,54.41,512684,53.1748398243339,53.1942821789314,52.8637621507729,52.8929256826692,527388.796894252,0.0,1.0
2024-07-11,54.91,55.215,54.86,55.1,602251,53.3789845476083,53.6754804552211,53.3303786611144,53.5636869162851,619524.756611012,0.0,1.0
2024-07-12,55.41,55.57,55.25,55.25,782242,53.8650434125473,54.0205822493278,53.7095045757668,53.7095045757668,804678.256509183,0.0,1.0
2024-07-15,54.92,55.22,54.84,55.2,867145,53.388705724907,53.6803410438705,53.3109363065168,53.6608986892729,892016.443428831,0.0,1.0
2024-07-16,55.19,55.2,54.77,54.83,656069,53.6511775119741,53.6608986892729,53.2428880654253,53.301215129218,674886.36389982,0.0,1.0
2024-07-17,54.7,54.97,54.66,54.81,476945,53.1748398243339,53.437311611401,53.1359551151387,53.2817727746204,490624.73128619,0.0,1.0
2024-07-18,54.17,54.9,54.06,54.87,895800,52.6596174274984,53.3692633703095,52.5526844772119,53.3400998384131,921493.325826184,0.0,1.0
2024-07-19,53.8,54.05,53.74,54.02,2173468,52.2999338674435,52.5429632999131,52.2416068036509,52.5137997680167,2235807.38546192,0.0,1.0
2024-07-22,54.3,54.32,54.065,54.23,1385010,52.7859927323826,52.8054350869802,52.5575450658612,52.7179444912911,1424734.84170855,0.0,1.0
2024-07-23,53.95,54.1,53.8916,54.1,1175247,52.4457515269253,52.591569186407,52.3889798515004,52.591569186407,1208955.42163122,0.0,1.0
2024-07-24,53.27,53.88,53.24,53.72,2011802,51.7847114706081,52.3777032858338,51.7555479387118,52.2221644490533,2069504.48301381,0.0,1.0
2024-07-25,52.98,53.39,52.73,52.85,705812,51.5027973289435,51.9013655981935,51.2597678964739,51.3764220240593,726056.092083088,0.0,1.0
2024-07-26,53.62,53.69,53.37,53.42,276885,52.1249526760655,52.1930009171569,51.8819232435959,51.9305291300898,284826.612548987,0.0,1.0
2024-07-29,53.37,53.53,53.239,53.53,330964,51.8819232435959,52.0374620803764,51.7545758209819,52.0374620803764,340456.705836947,0.0,1.0
2024-07-30,53.41,53.6,53.23,53.49,441296,51.9208079527911,52.1055103214679,51.745826761413,51.9985773711813,453953.247057146,0.0,1.0
2024-07-31,54.28,54.53,54.13,54.25,602292,52.766550377785,53.0095798102546,52.6207327183033,52.7373868458887,619566.932572565,0.0,1.0
2024-08-01,52.98,53.895,52.78,53.82,1357450,51.5027973289435,52.392285051782,51.3083737829678,52.3193762220411,1396384.36608925,0.0,1.0
2024-08-02,52.16,52.365,51.77,52.35,1520700,50.7056607904434,50.9049449250684,50.3265348757909,50.8903631591202,1564316.70080808,0.0,1.0
2024-08-05,50.99,51.27,49.84,50.02,2118779,49.568283046486,49.8404760108519,48.4503476571261,48.6253288485042,2179549.79616061,0.0,1.0
2024-08-06,51.19,51.5,50.6,50.7,1582022,49.7627065924616,50.0640630887238,49.1891571318335,49.2863689048213,1627397.53774301,0.0,1.0
2024-08-07,51.45,52.27,51.41,52.24,522930,50.0154572022299,50.81259374073,49.9765724930348,50.7834302088336,537928.672554461,0.0,1.0
2024-08-08,52.42,52.4401,51.79,52.01,420820,50.9584114002117,50.9779509665823,50.3459772303885,50.5598431309617,432889.954648554,0.0,1.0
2024-08-09,52.63,52.6599,52.21,52.35,444424,51.1625561234861,51.1916224436095,50.7542666769373,50.8903631591202,457170.964319018,0.0,1.0
2024-08-12,52.68,52.82,52.505,52.61,923297,51.21116200998,51.347258492163,51.0410414072514,51.1431137688886,949778.994480172,0.0,1.0
2024-08-13,53.44,53.475,52.95,52.95,458747,51.9499714846874,51.9839956052331,51.4736337970471,51.4736337970471,471904.776448743,0.0,1.0
2024-08-14,53.52,53.55,53.32,53.5,544000,52.0277409030777,52.056904434974,51.833317357102,52.0082985484801,559603.002064572,0.0,1.0
2024-08-15,54.18,54.26,53.9183,53.99,734912,52.6693386047972,52.7471080231875,52.4149353948881,52.4846362361204,755990.737965587,0.0,1.0
2024-08-16,54.56,54.585,54.26,54.26,406998,53.0387433421509,53.0630462853979,52.7471080231875,52.7471080231875,418671.512195362,0.0,1.0
2024-08-19,55.16,55.205,54.83,54.86,472621,53.6220139800778,53.6657592779223,53.301215129218,53.3303786611144,486176.710365368,0.0,1.0
2024-08-20,54.9,55.16,54.785,55.16,515109,53.3692633703095,53.6220139800778,53.2574698313735,53.6220139800778,529883.350717794,0.0,1.0
2024-08-21,55.31,55.42,55.08,55.14,845682,53.7678316395595,53.8747645898461,53.5442445616875,53.6025716254802,869937.841897007,0.0,1.0
2024-08-22,54.89,55.42,54.83,55.42,718106,53.3595421930107,53.8747645898461,53.301215129218,53.8747645898461,738702.708456952,0.0,1.0
2024-08-23,55.86,55.9,55.27,55.27,605815,54.3024963909925,54.3413811001876,53.7289469303644,53.7289469303644,623190.979220126,0.0,1.0
2024-08-26,55.6,55.875,55.535,55.82,557840,54.0497457812242,54.3170781569407,53.9865581287821,54.2636116817974,573839.960793568,0.0,1.0
2024-08-27,55.79,55.85,55.585,55.76,281053,54.234448149901,54.2927752136937,54.035164015276,54.2052846180047,289114.159079512,0.0,1.0
2024-08-28,55.49,55.75,55.3,55.69,258254,53.9428128309376,54.1955634407059,53.7581104622607,54.1372363769132,265661.238410265,0.0,1.0
2024-08-29,55.67,55.965,55.61,55.78,246384,54.1177940223156,54.4045687526297,54.059466958523,54.2247269726022,253450.783199775,0.0,1.0
2024-08-30,55.75,55.94,55.475,55.94,1146958,54.1955634407059,54.3802658093827,53.9282310649894,54.3802658093827,1179855.03684187,0.0,1.0
2024-09-03,54.81,55.44,54.685,55.44,742989,53.2817727746204,53.8942069444437,53.1602580583857,53.8942069444437,764299.402391461,0.0,1.0
2024-09-04,54.67,54.94,54.44,54.46,305198,53.1456762924375,53.4081480795046,52.9220892145655,52.9415315691631,313951.685706072,0.0,1.0
2024-09-05,54.69,54.89,54.54,54.75,416320,53.1651186470351,53.3595421930107,53.0193009875534,53.2234457108278,428260.885697652,0.0,1.0
2024-09-06,53.72,54.72,53.635,54.61,881019,52.2221644490533,53.1942821789314,52.1395344420136,53.0873492286448,906288.377345454,0.0,1.0
2024-09-09,54.24,54.405,54.0733,54.1,373399,52.7276656685899,52.8880650940198,52.5656136430192,52.591569186407,384108.826043951,0.0,1.0
2024-09-10,54.02,54.1,53.61,54.1,361212,52.5137997680167,52.591569186407,52.1152314987667,52.591569186407,371572.27864292,0.0,1.0
2024-09-11,54.34,54.4,53.49,54.06,946558,52.8248774415777,52.8832045053704,51.9985773711813,52.5526844772119,973707.166228378,0.0,1.0
2024-09-12,54.84,54.84,54.25,54.46,336760,53.3109363065168,53.3109363065168,52.7373868458887,52.9415315691631,346418.946645708,0.0,1.0
2024-09-13,55.0,55.16,54.904,55.0,385579,53.4664751432973,53.6220139800778,53.373151841229,53.4664751432973,396638.172671058,0.0,1.0
2024-09-16,55.38,55.405,55.05,55.23,2240244,53.835879880651,53.8601828238979,53.5150810297912,53.6900622211693,2304498.65396534,0.0,1.0
2024-09-17,55.19,55.4851,55.03,55.46,342667,53.6511775119741,53.9380494540612,53.4956386751936,53.9136492990412,352495.371155259,0.0,1.0
2024-09-18,55.05,55.71,54.96,55.3,492268,53.5150810297912,54.1566787315108,53.4275904341022,53.7581104622607,506387.225405005,0.0,1.0
2024-09-19,56.14,56.245,55.71,56.12,363977,54.5746893553584,54.6767617169956,54.1566787315108,54.5552470007608,374416.584342751,0.0,1.0
2024-09-20,55.73,55.96,55.58,55.96,287123,54.1761210861083,54.3997081639803,54.0303034266266,54.3997081639803,295358.258753284,0.0,1.0
2024-09-23,56.02,56.0899,55.77,55.77,299337,54.458035227773,54.5259862570915,54.2150057953035,54.2150057953035,307922.58056802,0.0,1.0
2024-09-24,56.87,56.885,56.42,56.57,577030,55.2843352981694,55.2989170641176,54.8468823197242,54.992699979206,593580.368164191,0.0,1.0
2024-09-25,56.45,56.91,56.425,56.91,673950,54.8760458516206,55.3232200073645,54.8517429083736,55.3232200073645,693280.226546725,0.0,1.0
2024-09-26,57.81,57.9,57.44,57.7,404353,56.1981259642548,56.2856165599439,55.8384424041999,56.0911930139683,415950.648334221,0.0,1.0
2024-09-27,57.56,57.955,57.47,57.91,422248,55.9550965317853,56.3390830350872,55.8676059360963,56.2953377372427,434358.912528973,0.0,1.0
2024-09-30,57.22,57.47,56.91,57.47,1868363,55.6245765036267,55.8676059360963,55.3232200073645,55.8676059360963,1921951.36718083,0.0,1.0
2024-10-01,57.11,57.33,56.73,57.33,777976,55.5176435533402,55.7315094539133,55.1482388159865,55.7315094539133,800289.899143727,0.0,1.0
2024-10-02,57.19,57.365,57.01,57.3,8188511,55.5954129717304,55.7655335744591,55.4204317803523,55.702345922017,8423373.78315951,0.0,1.0
2024-10-03,56.61,56.81,56.447,56.447,369127,55.0315846884011,55.2260082343767,54.873129498431,54.873129498431,379714.296586561,0.0,1.0
2024-10-04,57.05,57.06,56.73,56.83,560479,55.4593164895475,55.4690376668462,55.1482388159865,55.2454505889743,576554.652562774,0.0,1.0
2024-10-07,56.98,57.16,56.73,57.13,439191,55.391268248456,55.5662494398341,55.1482388159865,55.5370859079377,451787.871470113,0.0,1.0
2024-10-08,56.44,56.525,56.256,56.47,1032314,54.8663246743218,54.9489546813614,54.6874550120242,54.8954882062181,1061922.81888472,0.0,1.0
2024-10-09,56.38,56.46,56.0001,56.14,707939,54.8079976105291,54.8857670289194,54.4386900849484,54.5746893553584,728244.098673881,0.0,1.0
2024-10-10,56.39,56.395,56.04,56.33,547073,54.8177187878279,54.8225793764773,54.4774775823706,54.7593917240352,562764.141817044,0.0,1.0
2024-10-11,56.71,56.74,56.28,56.38,735006,55.1287964613889,55.1579599932852,54.7107858375413,54.8079976105291,756087.434072561,0.0,1.0
2024-10-14,56.74,56.79,56.42,56.62,460218,55.1579599932852,55.2065658797791,54.8468823197242,55.0413058656999,473417.967654694,0.0,1.0
2024-10-15,55.75,56.6,55.68,56.6,512476,54.1955634407059,55.0218635111023,54.1275151996144,55.0218635111023,527174.831040522,0.0,1.0
2024-10-16,56.02,56.05,55.9,55.9,303585,54.458035227773,54.4871987596693,54.3413811001876,54.3413811001876,312292.421657671,0.0,1.0
2024-10-17,55.98,56.12,55.9362,56.07,1591870,54.4191505185779,54.5552470007608,54.3765717620092,54.5066411142669,1637527.99797156,0.0,1.0
2024-10-18,56.4,56.44,56.27,56.43,421111,54.8274399651267,54.8663246743218,54.7010646602425,54.856603497023,433189.301107379,0.0,1.0
2024-10-21,55.88,56.15,55.705,56.08,340487,54.3219387455901,54.5844105326571,54.1518181428614,54.5163622915657,350252.844419044,0.0,1.0
2024-10-22,55.63,55.7,55.51,55.68,687628,54.0789093131205,54.146957554212,53.9622551855351,54.1275151996144,707350.538793489,0.0,1.0
2024-10-23,55.17,55.3799,54.91,55.24,580200,53.6317351573766,53.835782668878,53.3789845476083,53.699783398468,596841.290069604,0.0,1.0
2024-10-24,55.32,55.455,55.06,55.42,609782,53.7775528168583,53.9087887103918,53.52480220709,53.8747645898461,627271.760670844,0.0,1.0
2024-10-25,55.18,55.56,55.085,55.56,515874,53.6414563346754,54.0108610720291,53.5491051503369,54.0108610720291,530670.292439447,0.0,1.0
2024-10-28,55.55,55.62,55.28,55.33,1094250,54.0011398947303,54.0691881358217,53.7386681076632,53.7872739941571,1125635.26656095,0.0,1.0
2024-10-29,55.35,55.5,55.29,55.42,337918,53.8067163487546,53.9525340082364,53.748389284962,53.8747645898461,347610.160389074,0.0,1.0
2024-10-30,54.97,55.18,54.825,54.87,463150,53.437311611401,53.6414563346754,53.2963545405686,53.3400998384131,476434.063246703,0.0,1.0
2024-10-31,54.56,54.8,54.1589,54.8,2106199,53.0387433421509,53.2720515973217,52.6488269206968,53.2720515973217,2166608.97673787,0.0,1.0
2024-11-01,54.69,55.04,54.6301,55.01,570774,53.1651186470351,53.5053598524924,53.1068887950154,53.4761963205961,587144.933640449,0.0,1.0
2024-11-04,54.83,55.18,54.78,55.07,575003,53.301215129218,53.6414563346754,53.2526092427241,53.5345233843888,591495.229772308,0.0,1.0
2024-11-05,55.43,55.4701,55.09,55.14,743070,53.8844857671449,53.923467688113,53.5539657389863,53.6025716254802,764382.725632577,0.0,1.0
2024-11-06,54.74,54.8,54.26,54.65,916290,53.213724533529,53.2720515973217,52.7471080231875,53.1262339378399,942571.019782623,0.0,1.0
2024-11-07,55.69,55.78,55.38,55.47,814187,54.1372363769132,54.2247269726022,53.835879880651,53.92337047634,837539.50265064,0.0,1.0
2024-11-08,54.78,54.9801,54.5201,54.97,459462,53.2526092427241,53.4471300004727,52.9999558447288,53.437311611401,472640.284070942,0.0,1.0
2024-11-11,54.69,54.83,54.57,54.78,441271,53.1651186470351,53.301215129218,53.0484645194497,53.2526092427241,453927.530007419,0.0,1.0
2024-11-12,53.8,54.27,53.53,54.27,656263,52.2999338674435,52.7568292004863,52.0374620803764,52.7568292004863,675085.928205703,0.0,1.0
2024-11-13,53.48,53.68,53.24,53.68,807127,51.9888561938825,52.1832797398582,51.7555479387118,52.1832797398582,830277.00780767,0.0,1.0
2024-11-14,53.44,53.805,53.405,53.77,942704,51.9499714846874,52.3047944560929,51.9159473641417,52.2707703355472,969742.625842427,0.0,1.0
2024-11-15,53.35,53.5,53.2001,53.5,914142,51.8624808889984,52.0082985484801,51.7167604412896,52.0082985484801,940361.410870059,0.0,1.0
2024-11-18,53.75,53.79,53.36,53.4,1052650,52.2513279809496,52.2902126901448,51.8722020662972,51.9110867754923,1082842.09581484,0.0,1.0
2024-11-19,53.73,53.79,53.295,53.49,2495718,52.2318856263521,52.2902126901448,51.8090144138551,51.9985773711813,2567300.15644594,0.0,1.0
2024-11-20,53.61,53.73,53.245,53.51,658302,52.1152314987667,52.2318856263521,51.7604085273612,52.0180197257789,677183.410781456,0.0,1.0
2024-11-21,53.7,53.76,53.36,53.565,1407318,52.2027220944557,52.2610491582484,51.8722020662972,52.0714862009222,1447682.67952116,0.0,1.0
2024-11-22,53.81,53.845,53.6,53.66,2440555,52.3096550447423,52.3436791652881,52.1055103214679,52.1638373852606,2510554.97188181,0.0,1.0
2024-11-25,53.96,54.2,53.82,54.11,1505565,52.455472704224,52.6887809593948,52.3193762220411,52.6012903637058,1548747.59890321,0.0,1.0
2024-11-26,53.69,53.89,53.57,53.89,795363,52.1930009171569,52.3874244631326,52.0763467895716,52.3874244631326,818175.592888023,0.0,1.0
2024-11-27,53.93,54.0347,53.815,53.94,802207,52.4263091723277,52.5280898986459,52.3145156333917,52.4360303496265,825215.89242135,0.0,1.0
2024-11-29,54.41,54.45,53.92,53.95,744818,52.8929256826692,52.9318103918643,52.4165879950289,52.4457515269253,766180.861749505,0.0,1.0
2024-12-02,54.59,54.655,54.205,54.51,985301,53.0679068740473,53.1310945264893,52.6936415480442,52.990137455657,1013561.39253166,0.0,1.0
2024-12-03,54.81,54.9099,54.5551,54.79,707856,53.2817727746204,53.3788873358353,53.0339799652745,53.2623304200229,728158.718068787,0.0,1.0
2024-12-04,54.89,55.0,54.825,54.95,1013566,53.3595421930107,53.4664751432973,53.2963545405686,53.4178692568034,1042637.08895327,0.0,1.0
2024-12-05,55.19,55.27,55.1,55.15,1863785,53.6511775119741,53.7289469303644,53.5636869162851,53.612292802779,1917242.06103478,0.0,1.0
2024-12-06,55.09,55.63,55.02,55.35,949461,53.5539657389863,54.0789093131205,53.4859174978949,53.8067163487546,976693.430042704,0.0,1.0
2024-12-09,55.38,55.8,55.375,55.68,881158,53.835879880651,54.2441693271998,53.8310192920016,54.1275151996144,906431.364141938,0.0,1.0
2024-12-10,54.82,55.26,54.795,55.14,1095666,53.2914939519192,53.7192257530656,53.2671910086723,53.6025716254802,1127091.8802575,0.0,1.0
2024-12-11,55.1,55.16,54.895,55.06,1051158,53.5636869162851,53.6220139800778,53.3644027816601,53.52480220709,1081307.30228712,0.0,1.0
2024-12-12,54.67,55.05,54.6548,54.94,1236618,53.1456762924375,53.5150810297912,53.1309001029434,53.4081480795046,1272086.66398362,0.0,1.0
2024-12-13,54.56,54.87,54.435,54.72,1468270,53.0387433421509,53.3400998384131,52.9172286259162,53.1942821789314,1510382.90412013,0.0,1.0
2024-12-16,54.4,54.535,54.31,54.44,3648926,52.8832045053704,53.014440398904,52.7957139096814,52.9220892145655,3753584.45571962,0.0,1.0
2024-12-17,53.42,53.59,53.25,53.39,1409600,52.6764671441104,52.844100978152,52.5088333100689,52.646884702809,1429496.62501084,0.767333,1.0
2024-12-18,52.1,53.49,52.035,53.45,1800172,51.3748397268467,52.7454928404805,51.3107444373603,52.7060495854119,1825581.58232052,0.0,1.0
2024-12-19,52.12,52.51,52.09,52.51,2409621,51.394561354381,51.7791330912999,51.3649789130796,51.7791330912999,2443633.00727528,0.0,1.0
2024-12-20,52.1,52.45,51.63,51.67,3640501,51.3748397268467,51.719968208697,50.9113814797907,50.9508247348593,3691886.98414343,0.0,1.0
2024-12-23,52.41,52.455,51.96,52.16,2370947,51.6805249536284,51.7248986155805,51.2367883341067,51.4340046094496,2404413.12044521,0.0,1.0
2024-12-24,52.6,52.64,52.335,52.64,576023,51.8678804152042,51.9073236702728,51.6065688503747,51.9073236702728,584153.614095216,0.0,1.0
2024-12-26,52.71,52.79,52.515,52.68,1255750,51.9763493666428,52.05523587678,51.7840634981834,51.9467669253414,1273475.01905318,0.0,1.0
2024-12-27,52.59,52.645,52.39,52.54,1640217,51.8580196014371,51.9122540771564,51.6608033260941,51.8087155326013,1663368.80376376,0.0,1.0
2024-12-30,52.21,52.39,52.01,52.3,1825709,51.4833086782854,51.6608033260941,51.2860924029424,51.5720560021897,1851479.03926781,0.0,1.0
2024-12-31,52.16,52.575,52.06,52.32,2981906,51.4340046094496,51.8432283807863,51.3353964717782,51.591777629724,3023995.8591796,0.0,1.0
2025-01-02,52.05,52.355,51.9,52.22,1347391,51.325535658011,51.626290477909,51.1776234515038,51.4931694920525,1366409.53963534,0.0,1.0
2025-01-03,52.33,52.3775,52.07,52.24,840547,51.6016384434912,51.6484773088851,51.3452572855453,51.5128911195868,852411.393063977,0.0,1.0
2025-01-06,52.72,53.025,52.65,52.69,2264388,51.98621018041,52.286965000308,51.9171844840399,51.9566277391085,2296350.03101237,0.0,1.0
2025-01-07,52.54,53.1899,52.47,53.08,834981,51.8087155326013,52.4495698193283,51.7396898362313,52.3411994760274,846766.82849615,0.0,1.0
2025-01-08,52.5,52.51,52.105,52.3,885934,51.7692722775327,51.7791330912999,51.3797701337303,51.5720560021897,898439.034465345,0.0,1.0
2025-01-10,51.6,52.52,51.5,52.52,1880414,50.8817990384893,51.788993905067,50.7831909008178,51.788993905067,1906956.20503911,0.0,1.0
2025-01-13,51.39,51.39,51.08,51.08,1414945,50.6747219493792,50.6747219493792,50.3690367225975,50.3690367225975,1434917.07014469,0.0,1.0
2025-01-14,51.7,51.7659,51.445,51.69,917610,50.9804071761608,51.0453899388863,50.7289564250985,50.9705463623936,930562.143924654,0.0,1.0
2025-01-15,52.31,52.39,52.12,52.24,1756465,51.5819168159569,51.6608033260941,51.394561354381,51.5128911195868,1781257.65426338,0.0,1.0
2025-01-16,52.46,52.6602,52.32,52.5,2830196,51.7298290224641,51.9272425140824,51.591777629724,51.7692722775327,2870144.45950565,0.0,1.0
2025-01-17,52.74,53.03,52.63,52.64,1092206,52.0059318079443,52.2918954071916,51.8974628565056,51.9073236702728,1107622.58145331,0.0,1.0
2025-01-21,53.59,53.605,53.2,53.31,2193121,52.844100978152,52.8588921988027,52.4595292412331,52.5679981926718,2224077.09118926,0.0,1.0
2025-01-22,53.52,53.71,53.509,53.71,657063,52.7750752817819,52.9624307433577,52.7642283866381,52.9624307433577,666337.500652309,0.0,1.0
2025-01-23,53.85,53.865,53.495,53.54,2392786,53.1004821360978,53.1152733567486,52.750423247364,52.7947969093162,2426560.37980504,0.0,1.0
2025-01-24,54.12,54.275,54.03,54.07,891790,53.3667241078109,53.5195667212017,53.2779767839065,53.3174200389751,904377.692408067,0.0,1.0
2025-01-27,53.83,53.87,53.5625,53.87,2029576,53.0807605085635,53.1202037636321,52.8169837402923,53.1202037636321,2058223.63947431,0.0,1.0
2025-01-28,53.91,53.925,53.54,53.83,686617,53.1596470187007,53.1744382393515,52.7947969093162,53.0807605085635,696308.65789945,0.0,1.0
2025-01-29,53.88,54.105,53.7599,54.02,753904,53.1300645773993,53.3519328871601,53.0116362040558,53.2681159701394,764545.41968088,0.0,1.0
2025-01-30,54.58,54.79,54.33,54.48,893363,53.8203215410997,54.0273986302098,53.573801196921,53.7217134034282,905972.895438107,0.0,1.0
2025-01-31,53.98,54.72,53.98,54.53,1433111,53.2286727150708,53.9583729338398,53.2286727150708,53.771017472264,1453339.4847942,0.0,1.0
2025-02-03,53.45,53.72,52.9799,53.09,1567309,52.7060495854119,52.9722915571249,52.2424927302182,52.3510602897945,1589431.70108478,0.0,1.0
2025-02-04,54.19,54.285,53.85,53.89,820803,53.4357498041809,53.5294275349688,53.1004821360978,53.1399253911664,832388.704809002,0.0,1.0
2025-02-05,54.52,54.6,54.255,54.37,549489,53.7611566584968,53.840043168634,53.4998450936674,53.6132444519896,557245.084407335,0.0,1.0
2025-02-06,54.74,54.83,54.59,54.7,2310961,53.9780945613741,54.0668418852784,53.8301823548669,53.9386513063055,2343580.41290555,0.0,1.0
2025-02-07,54.41,54.9881,54.33,54.91,1054283,53.6526877070582,54.2227413509371,53.573801196921,54.1457283954156,1069164.29505271,0.0,1.0
2025-02-10,54.86,54.875,54.6952,54.77,763894,54.0964243265799,54.1112155472306,53.9339181156973,54.0076770026756,774676.429388498,0.0,1.0
2025-02-11,54.98,55.05,54.68,54.72,666869,54.2147540917857,54.2837797881557,53.9189296787712,53.9583729338398,676281.91318413,0.0,1.0
2025-02-12,55.17,55.32,54.61,54.73,1164927,54.4021095533615,54.5500217598687,53.8499039824012,53.968233747607,1181370.04461124,0.0,1.0
2025-02-13,55.78,55.785,55.22,55.26,1293244,55.0036191931576,55.0085496000412,54.4514136221973,54.4908568772659,1311498.25008195,0.0,1.0
2025-02-14,55.91,56.14,55.8499,56.14,1062945,55.1318097721305,55.358608488775,55.07254628139,55.358608488775,1077948.55992632,0.0,1.0
2025-02-18,56.33,56.4,56.165,56.4,893442,55.5459639503508,55.6149896467209,55.3832605231928,55.6149896467209,906053.010529888,0.0,1.0
2025-02-19,55.91,56.0,55.73,56.0,684192,55.1318097721305,55.2205570960349,54.9543151243219,55.2205570960349,693849.42881627,0.0,1.0
2025-02-20,56.24,56.3,55.985,56.15,709421,55.4572166264465,55.5163815090494,55.2057658753842,55.3684693025421,719434.538317119,0.0,1.0
2025-02-21,55.89,56.37,55.76,56.37,579453,55.1120881445962,55.5854072054194,54.9838975656233,55.5854072054194,587632.028839674,0.0,1.0
2025-02-24,55.61,55.985,55.52,55.98,573050,54.8359853591161,55.2057658753842,54.7472380352117,55.2008354685006,581138.649944991,0.0,1.0
2025-02-25,55.96,56.17,55.725,56.17,2335442,55.1811138409663,55.3881909300764,54.9493847174383,55.3881909300764,2368406.96432219,0.0,1.0
2025-02-26,56.16,56.59,56.03,56.26,3260734,55.3783301163093,55.8023451082967,55.2501395373363,55.4769382539808,3306759.54033632,0.0,1.0
2025-02-27,55.38,55.94,55.35,55.88,1636195,54.6091866424716,55.161392213432,54.5796042011702,55.1022273308291,1659290.03288848,0.0,1.0
2025-02-28,55.32,55.32,54.77,55.08,2323147,54.5500217598687,54.5500217598687,54.0076770026756,54.3133622294572,2355938.41934169,0.0,1.0
2025-03-03,55.45,56.2,55.175,56.13,1435352,54.6782123388417,55.4177733713779,54.4070399602451,55.3487476750078,1455612.11670158,0.0,1.0
2025-03-04,55.57,56.07,54.76,55.25,1898124,54.7965421040475,55.2895827924049,53.9978161889084,54.4809960634987,1924916.18320947,0.0,1.0
2025-03-05,56.92,57.015,56.3025,56.34,1463024,56.1277519626126,56.2214296934005,55.5188467124912,55.555824764118,1483674.70935716,0.0,1.0
2025-03-06,56.44,57.015,56.365,56.71,2787736,55.6544329017894,56.2214296934005,55.5804767985358,55.9206748735025,2827085.13296056,0.0,1.0
2025-03-07,56.89,56.95,56.3,56.505,4331381,56.0981695213112,56.1573344039141,55.5163815090494,55.7185281912759,4392518.81465384,0.0,1.0
2025-03-10,55.56,56.16,55.19,56.0,2347185,54.7866812902803,55.3783301163093,54.4218311808958,55.2205570960349,2380315.7177753,0.0,1.0
2025-03-11,55.57,55.86,55.18,55.64,1347709,54.7965421040475,55.0825057032948,54.4119703671287,54.8655678004175,1366732.02823264,0.0,1.0
2025-03-12,55.93,56.035,55.534087,55.89,615482,55.1515313996648,55.2550699442199,54.7611289635655,55.1120881445962,624169.581267679,0.0,1.0
2025-03-13,55.55,55.77,55.42,55.56,1020624,54.7768204765132,54.9937583793905,54.6486298975402,54.7866812902803,1035030.19537816,0.0,1.0
2025-03-14,56.57,56.595,56.08,56.16,676198,55.7826234807624,55.8072755151803,55.2994436061721,55.3783301163093,685742.592820003,0.0,1.0
2025-03-17,57.35,57.4,56.65,56.65,1519878,56.5517669546,56.6010710234358,55.8615099908996,55.8615099908996,1541331.20844794,0.0,1.0
2025-03-18,57.25,57.3001,56.95,57.24,937241,56.4531588169285,56.5025614939019,56.1573344039141,56.4432980031614,950470.23717493,0.0,1.0
2025-03-19,57.43,57.62,57.08,57.2,3712271,56.6306534647372,56.818008926313,56.285524982887,56.4038547480928,3764670.02385471,0.0,1.0
2025-03-20,56.98,57.03,56.6,56.64,1784672,56.1869168452155,56.2362209140512,55.8122059220638,55.8516491771324,1809862.79848988,0.0,1.0
2025-03-21,56.65,56.75,56.44,56.5,971694,55.8615099908996,55.9601181285711,55.6544329017894,55.7135977843923,985409.544227638,0.0,1.0
2025-03-24,56.79,56.905,56.625,56.87,1392510,55.9995613836397,56.1129607419619,55.8368579564817,56.0784478937769,1412165.3981937,0.0,1.0
2025-03-25,56.99,57.09,56.88,56.88,954897,56.1967776589826,56.2953857966541,56.088308707544,56.088308707544,968375.453130656,0.0,1.0
2025-03-26,56.37,56.81,56.26,56.78,4588978,55.5854072054194,56.019283011174,55.4769382539808,55.9897005698725,4653751.81842294,0.0,1.0
2025-03-27,56.5,56.66,56.09,56.33,1624143,55.7135977843923,55.8713708046667,55.3093044199392,55.5459639503508,1647067.91787385,0.0,1.0
2025-03-28,55.82,56.22,55.7227,56.22,840192,55.0430624482262,55.4374949989122,54.9471167302718,55.4374949989122,852051.382208501,0.0,1.0
2025-03-31,55.45,55.555,54.84,55.1,1130593,54.6782123388417,54.7817508833968,54.0767026990456,54.3330838569915,1146551.41725374,0.0,1.0
2025-04-01,55.64,55.785,55.24,55.48,1468442,54.8655678004175,55.0085496000412,54.4711352497316,54.7077947801431,1489169.18489228,0.0,1.0
2025-04-02,55.77,55.85,55.23,55.29,842120,54.9937583793905,55.0726448895277,54.4612744359644,54.5204393185673,854006.596094015,0.0,1.0
2025-04-03,54.64,55.22,54.575,54.965,1504373,53.8794864237026,54.4514136221973,53.8153911342161,54.199962871135,1525607.35404187,0.0,1.0
2025-04-04,51.22,52.71,51.135,52.58,2595212,50.5070881153376,51.9763493666428,50.4232711983169,51.8481587876699,2631843.64017283,0.0,1.0
2025-04-07,49.9,51.71,49.13,49.45,4448124,49.2054606980739,50.9902679899279,48.4461780380035,48.7617240785522,4510909.65212096,0.0,1.0
2025-04-08,49.48,51.58,48.99,51.57,3229228,48.7913065198537,50.862077410955,48.3081266452634,50.8522165971878,3274808.83044161,0.0,1.0
2025-04-09,52.99,53.25,49.33,49.66,3664477,52.252452152123,52.5088333100689,48.6433943133464,48.9688011676624,3716201.40744171,0.0,1.0
2025-04-10,52.15,52.435,51.02,52.36,3540900,51.4241437956825,51.7051769880462,50.3098718399946,51.6312208847926,3590880.10747791,0.0,1.0
2025-04-11,53.51,53.62,52.43,52.54,2084150,52.7652144680148,52.8736834194534,51.7002465811627,51.8087155326013,2113567.95616936,0.0,1.0
2025-04-14,54.09,54.35,53.67,53.97,1081112,53.3371416665094,53.5935228244553,52.9229874882892,53.2188119013036,1096371.98869092,0.0,1.0
2025-04-15,54.41,54.645,54.335,54.46,4397233,53.6526877070582,53.8844168305862,53.5787316038046,53.7019917758939,4459300.32128708,0.0,1.0
2025-04-16,54.13,54.64,53.905,54.33,1756341,53.376584921578,53.8794864237026,53.1547166118172,53.573801196921,1781131.90399273,0.0,1.0
2025-04-17,54.65,54.985,54.51,54.58,1013513,53.8893472374698,54.2196844986693,53.7512958447297,53.8203215410997,1027818.8230027,0.0,1.0
2025-04-21,54.42,54.95,54.02,54.765,1849629,53.6625485208253,54.1851716504842,53.2681159701394,54.002746595792,1875736.67212129,0.0,1.0
2025-04-22,55.45,55.6867,55.03,55.14,1028240,54.6782123388417,54.9116178007101,54.2640581606214,54.3725271120601,1042753.69587198,0.0,1.0
2025-04-23,55.74,56.33,55.6316,56.11,636029,54.964175938089,55.5459639503508,54.8572847168531,55.3290260474735,645006.60393659,0.0,1.0
2025-04-24,56.44,56.46,55.7619,55.91,2880634,55.6544329017894,55.6741545293238,54.9857711202391,55.1318097721305,2921294.39620564,0.0,1.0
2025-04-25,56.54,56.565,56.16,56.29,693226,55.7530410394609,55.7776930738788,55.3783301163093,55.5065206952822,703010.944501817,0.0,1.0
2025-04-28,56.84,56.89,56.53,56.71,629603,56.0488654524754,56.0981695213112,55.7431802256938,55.9206748735025,638489.900394933,0.0,1.0
2025-04-29,56.92,57.095,56.67,56.7,2490757,56.1277519626126,56.3003162035377,55.8812316184339,55.9108140597353,2525914.24888061,0.0,1.0
2025-04-30,56.95,57.095,56.39,56.74,1558480,56.1573344039141,56.3003162035377,55.6051288329537,55.9502573148039,1580478.07899183,0.0,1.0
2025-05-01,56.83,57.18,56.77,57.18,727566,56.0390046387083,56.3841331205585,55.9798397561054,56.3841331205585,737835.656549825,0.0,1.0
2025-05-02,58.03,58.13,57.88,58.0,1090915,57.2223022907662,57.3209104284376,57.0743900842589,57.1927198494647,1106313.35887748,0.0,1.0
2025-05-05,58.22,58.38,58.22,58.28,1243509,57.409657752342,57.5674307726164,57.409657752342,57.4688226349449,1261061.23628731,0.0,1.0
2025-05-06,58.1,58.27,58.015,58.09,620057,57.2913279871362,57.4589618211777,57.2075110701154,57.2814671733691,628809.157785431,0.0,1.0
2025-05-07,57.78,57.996,57.615,57.96,905588,56.9757819465874,57.1887755239579,56.8130785194295,57.1532765943961,918370.452362594,0.0,1.0
2025-05-08,57.62,57.93,57.615,57.76,1240217,56.818008926313,57.1236941530947,56.8130785194295,56.9560603190531,1257722.76942471,0.0,1.0
2025-05-09,57.9,58.17,57.785,58.17,1843526,57.0941117117932,57.3603536835062,56.980712353471,57.3603536835062,1869547.52775236,0.0,1.0
2025-05-12,58.5,58.51,58.12,58.44,1680754,57.6857605378222,57.6956213515893,57.3110496146705,57.6265956552193,1704477.98699877,0.0,1.0
2025-05-13,58.57,58.725,58.29,58.36,2035546,57.7547862341922,57.907628847583,57.478683448712,57.5477091450821,2064277.90653682,0.0,1.0
2025-05-14,58.52,58.8827,58.445,58.84,1435117,57.7054821653565,58.063133880691,57.6315260621028,58.0210282059052,1455373.79965641,0.0,1.0
2025-05-15,58.93,58.94,58.58,58.67,2701175,58.1097755298096,58.1196363435767,57.7646470479594,57.8533943718637,2739302.3170145,0.0,1.0
2025-05-16,59.01,59.065,58.73,58.89,1174233,58.1886620399468,58.2428965156661,57.9125592544666,58.070332274741,1190807.39960013,0.0,1.0
2025-05-19,59.44,59.45,58.91,58.92,1188804,58.6126770319342,58.6225378457013,58.0900539022753,58.0999147160424,1205584.07051602,0.0,1.0
2025-05-20,59.63,59.64,59.39,59.46,643929,58.80003249351,58.8098933072772,58.5633729630984,58.6323986594685,653018.113114786,0.0,1.0
2025-05-21,59.35,59.915,59.315,59.8,1265199,58.5239297080298,59.0810656858738,58.4894168598448,58.9676663275515,1283057.39249935,0.0,1.0
2025-05-22,59.26,59.425,59.04,59.14,917795,58.4351823841255,58.5978858112834,58.2182444812482,58.3168526189197,930749.755215536,0.0,1.0
2025-05-23,59.45,59.55,58.85,58.85,1141158,58.6225378457013,58.7211459833728,58.0308890196724,58.0308890196724,1157265.54313572,0.0,1.0
2025-05-27,59.97,60.0869,59.87,60.02,2354162,59.1353001615931,59.250573074531,59.0366920239216,59.1846042304288,2387391.19872925,0.0,1.0
2025-05-28,59.45,59.605,59.355,59.56,875053,58.6225378457013,58.7753804590921,58.5288601149134,58.73100679714,887404.448216236,0.0,1.0
2025-05-29,59.66,59.85,59.41,59.85,665426,58.8296149348115,59.0169703963873,58.5830945906327,59.0169703963873,674818.545115252,0.0,1.0
2025-05-30,59.48,59.61,59.11,59.61,1189427,58.6521202870028,58.7803108659757,58.2872701776183,58.7803108659757,1206215.8642145,0.0,1.0
2025-06-02,60.13,60.13,59.47,59.72,1328211,59.2930731818675,59.2930731818675,58.6422594732356,58.8887798174143,1346958.81228878,0.0,1.0
2025-06-03,59.87,59.92,59.55,59.73,725559,59.0366920239216,59.0859960927573,58.7211459833728,58.8986406311815,735800.327572529,0.0,1.0
2025-06-04,60.26,60.3999,60.08,60.18,865306,59.4212637608404,59.5592165454428,59.2437691130317,59.3423772507032,877519.868474479,0.0,1.0
2025-06-05,60.33,60.58,60.195,60.52,736304,59.4902894572104,59.7368098013892,59.3571684713539,59.6776449187863,746696.994169962,0.0,1.0
2025-06-06,60.54,60.57,60.36,60.48,955791,59.6973665463206,59.726948987622,59.5198718985119,59.6382016637177,969282.072017403,0.0,1.0
2025-06-09,60.65,60.836,60.51,60.58,970118,59.8058354977592,59.9892466338282,59.6677841050191,59.7368098013892,983811.298852342,0.0,1.0
2025-06-10,60.86,60.94,60.66,60.94,897850,60.0129125868693,60.0917990970065,59.8156963115264,60.0917990970065,910523.229828306,0.0,1.0
2025-06-11,60.89,61.125,60.82,61.045,1188707,60.0424950281708,60.2742241516988,59.9734693318008,60.1953376415616,1205485.70135269,0.0,1.0
2025-06-12,61.22,61.28,61.0,61.1,1216708,60.3679018824867,60.4270667650896,60.1509639796094,60.2495721172809,1233881.93787151,0.0,1.0
2025-06-13,60.43,60.735,60.28,60.47,1686360,59.5888975948819,59.88965241478,59.4409853883747,59.6283408499505,1710163.11617003,0.0,1.0
2025-06-16,59.99,60.44,59.955,60.16,1575465,59.99,60.44,59.955,60.16,1575465,0.846764,1.0
2025-06-17,59.21,59.75,59.165,59.65,781108,59.21,59.75,59.165,59.65,781108,0.0,1.0
2025-06-18,59.27,59.56,59.14,59.45,1272408,59.27,59.56,59.14,59.45,1272408,0.0,1.0
2025-06-20,58.81,59.47,58.805,59.47,808050,58.81,59.47,58.805,59.47,808050,0.0,1.0
2025-06-23,59.28,59.28,58.47,58.62,934223,59.28,59.28,58.47,58.62,934223,0.0,1.0
2025-06-24,60.19,60.2688,59.82,59.85,1431144,60.19,60.2688,59.82,59.85,1431144,0.0,1.0
2025-06-25,59.99,60.07,59.85,60.07,648726,59.99,60.07,59.85,60.07,648726,0.0,1.0
2025-06-26,60.59,60.625,60.3,60.31,845117,60.59,60.625,60.3,60.31,845117,0.0,1.0
2025-06-27,60.82,61.03,60.5765,60.84,1141795,60.82,61.03,60.5765,60.84,1141795,0.0,1.0
2025-06-30,60.94,61.0,60.63,60.77,1056635,60.94,61.0,60.63,60.77,1056635,0.0,1.0
2025-07-01,60.93,61.015,60.77,60.89,576355,60.93,61.015,60.77,60.89,576355,0.0,1.0
2025-07-02,61.09,61.15,60.66,60.77,746170,61.09,61.15,60.66,60.77,746170,0.0,1.0
2025-07-03,61.25,61.305,61.1,61.2,418066,61.25,61.305,61.1,61.2,418066,0.0,1.0
2025-07-07,60.56,60.94,60.39,60.94,1799359,60.56,60.94,60.39,60.94,1799359,0.0,1.0
2025-07-08,60.9,60.98,60.65,60.7,825004,60.9,60.98,60.65,60.7,825004,0.0,1.0
2025-07-09,61.18,61.21,60.92,61.14,958778,61.18,61.21,60.92,61.14,958778,0.0,1.0
2025-07-10,61.24,61.27,60.97,61.15,441211,61.24,61.27,60.97,61.15,441211,0.0,1.0
2025-07-11,60.78,61.05,60.7001,61.05,1277737,60.78,61.05,60.7001,61.05,1277737,0.0,1.0
2025-07-14,60.85,60.8863,60.56,60.76,541724,60.85,60.8863,60.56,60.76,541724,0.0,1.0
2025-07-15,60.51,61.1,60.4847,61.1,677915,60.51,61.1,60.4847,61.1,677915,0.0,1.0
2025-07-16,60.82,60.825,60.32,60.54,991300,60.82,60.825,60.32,60.54,991300,0.0,1.0
2025-07-17,61.01,61.038,60.64,60.71,1106961,61.01,61.038,60.64,60.71,1106961,0.0,1.0
2025-07-18,60.86,61.29,60.83,61.29,730066,60.86,61.29,60.83,61.29,730066,0.0,1.0
2025-07-21,61.21,61.485,61.07,61.13,533413,61.21,61.485,61.07,61.13,533413,0.0,1.0
2025-07-22,61.44,61.4799,61.04,61.23,568141,61.44,61.4799,61.04,61.23,568141,0.0,1.0
2025-07-23,62.62,62.63,62.07,62.08,1088924,62.62,62.63,62.07,62.08,1088924,0.0,1.0
2025-07-24,62.19,62.45,62.18,62.325,625083,62.19,62.45,62.18,62.325,625083,0.0,1.0
2025-07-25,62.09,62.11,61.72,61.88,837397,62.09,62.11,61.72,61.88,837397,0.0,1.0
2025-07-28,61.31,61.625,61.195,61.6,1235633,61.31,61.625,61.195,61.6,1235633,0.0,1.0
2025-07-29,61.24,61.38,61.16,61.31,686921,61.24,61.38,61.16,61.31,686921,0.0,1.0
2025-07-30,60.82,61.2,60.61,61.11,977205,60.82,61.2,60.61,61.11,977205,0.0,1.0
2025-07-31,60.26,60.6165,60.16,60.57,1078286,60.26,60.6165,60.16,60.57,1078286,0.0,1.0
2025-08-01,60.01,60.1,59.67,60.1,1483445,60.01,60.1,59.67,60.1,1483445,0.0,1.0
2025-08-04,60.77,60.79,60.59,60.61,634118,60.77,60.79,60.59,60.61,634118,0.0,1.0
2025-08-05,60.89,60.99,60.68,60.91,639095,60.89,60.99,60.68,60.91,639095,0.0,1.0
2025-08-06,61.29,61.3399,61.08,61.2,813748,61.29,61.3399,61.08,61.2,813748,0.0,1.0
2025-08-07,61.77,61.96,61.5046,61.96,914791,61.77,61.96,61.5046,61.96,914791,0.0,1.0
2025-08-08,61.96,62.04,61.7978,61.89,780511,61.96,62.04,61.7978,61.89,780511,0.0,1.0
2025-08-11,61.73,61.87,61.67,61.78,454588,61.73,61.87,61.67,61.78,454588,0.0,1.0
2025-08-12,62.49,62.495,61.97,62.14,449307,62.49,62.495,61.97,62.14,449307,0.0,1.0
2025-08-13,62.94,62.965,62.79,62.82,743365,62.94,62.965,62.79,62.82,743365,0.0,1.0
2025-08-14,62.64,62.7,62.4528,62.58,648190,62.64,62.7,62.4528,62.58,648190,0.0,1.0
2025-08-15,62.95,63.03,62.85,63.03,905967,62.95,63.03,62.85,63.03,905967,0.0,1.0
2025-08-18,63.0,63.0,62.79,62.95,771460,63.0,63.0,62.79,62.95,771460,0.0,1.0
2025-08-19,62.82,63.11,62.7525,63.05,556313,62.82,63.11,62.7525,63.05,556313,0.0,1.0
2025-08-20,62.9,62.96,62.7,62.88,597399,62.9,62.96,62.7,62.88,597399,0.0,1.0
2025-08-21,62.68,62.765,62.54,62.7,791081,62.68,62.765,62.54,62.7,791081,0.0,1.0
2025-08-22,63.68,63.77,62.9009,62.98,699320,63.68,63.77,62.9009,62.98,699320,0.0,1.0
2025-08-25,63.03,63.575,63.03,63.53,699711,63.03,63.575,63.03,63.53,699711,0.0,1.0
2025-08-26,62.97,63.0295,62.855,62.95,772656,62.97,63.0295,62.855,62.95,772656,0.0,1.0
2025-08-27,62.8,62.82,62.39,62.57,445597,62.8,62.82,62.39,62.57,445597,0.0,1.0
2025-08-28,63.04,63.0865,62.865,62.99,383609,63.04,63.0865,62.865,62.99,383609,0.0,1.0
2025-08-29,62.74,62.81,62.5799,62.76,697901,62.74,62.81,62.5799,62.76,697901,0.0,1.0
2025-09-02,62.33,62.355,61.885,62.0,1098751,62.33,62.355,61.885,62.0,1098751,0.0,1.0
2025-09-03,62.45,62.54,62.29,62.41,1415245,62.45,62.54,62.29,62.41,1415245,0.0,1.0
2025-09-04,62.73,62.74,62.3962,62.49,439469,62.73,62.74,62.3962,62.49,439469,0.0,1.0
2025-09-05,63.11,63.47,62.89,63.37,1308260,63.11,63.47,62.89,63.37,1308260,0.0,1.0
2025-09-08,63.71,63.72,63.39,63.58,1016430,63.71,63.72,63.39,63.58,1016430,0.0,1.0
2025-09-09,63.64,63.775,63.54,63.68,3749879,63.64,63.775,63.54,63.68,3749879,0.0,1.0
2025-09-10,63.76,64.02,63.7,63.97,1611018,63.76,64.02,63.7,63.97,1611018,0.0,1.0
2025-09-11,64.5,64.525,64.11,64.19,1084088,64.5,64.525,64.11,64.19,1084088,0.0,1.0
2025-09-12,64.3,64.42,64.185,64.42,803584,64.3,64.42,64.185,64.42,803584,0.0,1.0
2025-09-15,64.81,64.81,64.55,64.68,1394704,64.81,64.81,64.55,64.68,1394704,0.0,1.0
2025-09-16,64.83,64.94,64.575,64.94,612796,64.83,64.94,64.575,64.94,612796,0.0,1.0
2025-09-17,64.78,65.2597,64.46,64.9,945113,64.78,65.2597,64.46,64.9,945113,0.0,1.0
2025-09-18,64.85,64.93,64.49,64.7,757398,64.85,64.93,64.49,64.7,757398,0.0,1.0
2025-09-19,64.67,64.785,64.56,64.68,831933,64.67,64.785,64.56,64.68,831933,0.0,1.0
2025-09-22,64.91,64.9662,64.58,64.79,1261849,64.91,64.9662,64.58,64.79,1261849,0.0,1.0
2025-09-23,64.86,65.24,64.8028,65.24,980343,64.86,65.24,64.8028,65.24,980343,0.0,1.0
2025-09-24,64.52,64.805,64.455,64.73,1224652,64.52,64.805,64.455,64.73,1224652,0.0,1.0
2025-09-25,64.1,64.2,63.87,64.07,1051786,64.1,64.2,63.87,64.07,1051786,0.0,1.0
2025-09-26,64.39,64.395,64.1,64.14,793584,64.39,64.395,64.1,64.14,793584,0.0,1.0
2025-09-29,64.76,64.845,64.63,64.79,718655,64.76,64.845,64.63,64.79,718655,0.0,1.0
2025-09-30,65.01,65.075,64.69,64.8,1984458,65.01,65.075,64.69,64.8,1984458,0.0,1.0
2025-10-01,65.54,65.5969,65.11,65.37,839769,65.54,65.5969,65.11,65.37,839769,0.0,1.0
2025-10-02,65.72,65.93,65.41,65.84,825163,65.72,65.93,65.41,65.84,825163,0.0,1.0
2025-10-03,66.17,66.31,65.99,66.02,867177,66.17,66.31,65.99,66.02,867177,0.0,1.0
2025-10-06,66.37,66.505,66.28,66.33,759418,66.37,66.505,66.28,66.33,759418,0.0,1.0
2025-10-07,65.85,66.32,65.82,66.32,806264,65.85,66.32,65.82,66.32,806264,0.0,1.0
2025-10-08,66.16,66.175,65.96,65.98,510153,66.16,66.175,65.96,65.98,510153,0.0,1.0
2025-10-09,65.57,66.21,65.39,66.21,721724,65.57,66.21,65.39,66.21,721724,0.0,1.0
2025-10-10,63.98,65.53,63.92,65.5,1188964,63.98,65.53,63.92,65.5,1188964,0.0,1.0
2025-10-13,64.97,65.1,64.637,64.637,1018002,64.97,65.1,64.637,64.637,1018002,0.0,1.0
2025-10-14,65.04,65.275,64.29,64.39,838418,65.04,65.275,64.29,64.39,838418,0.0,1.0
2025-10-15,65.56,65.76,65.18,65.55,790982,65.56,65.76,65.18,65.55,790982,0.0,1.0
2025-10-16,65.86,66.235,65.66,65.99,1788400,65.86,66.235,65.66,65.99,1788400,0.0,1.0
2025-10-17,65.89,65.976101,65.51,65.6,868909,65.89,65.976101,65.51,65.6,868909,0.0,1.0
2025-10-20,66.55,66.61,66.24,66.29,1032548,66.55,66.61,66.24,66.29,1032548,0.0,1.0
2025-10-21,65.96,66.22,65.95,66.21,536418,65.96,66.22,65.95,66.21,536418,0.0,1.0
2025-10-22,65.92,66.16,65.6,66.02,652999,65.92,66.16,65.6,66.02,652999,0.0,1.0
2025-10-23,66.29,66.4,66.02,66.02,563949,66.29,66.4,66.02,66.02,563949,0.0,1.0
2025-10-24,66.54,66.645,66.46,66.54,822464,66.54,66.645,66.46,66.54,822464,0.0,1.0
2025-10-27,67.05,67.0669,66.875,67.04,981771,67.05,67.0669,66.875,67.04,981771,0.0,1.0
2025-10-28,67.09,67.2092,66.83,66.92,1188485,67.09,67.2092,66.83,66.92,1188485,0.0,1.0
2025-10-29,66.88,67.4499,66.58,67.34,1476763,66.88,67.4499,66.58,67.34,1476763,0.0,1.0
2025-10-30,66.49,66.725,66.34,66.4,1037609,66.49,66.725,66.34,66.4,1037609,0.0,1.0
2025-10-31,66.35,66.43,66.0735,66.43,1573362,66.35,66.43,66.0735,66.43,1573362,0.0,1.0
2025-11-03,66.5,66.57,66.21,66.57,835259,66.5,66.57,66.21,66.57,835259,0.0,1.0
2025-11-04,65.6,66.0058,65.57,65.67,515903,65.6,66.0058,65.57,65.67,515903,0.0,1.0
2025-11-05,66.07,66.2099,65.64,65.64,1456997,66.07,66.2099,65.64,65.64,1456997,0.0,1.0
2025-11-06,65.81,66.21,65.64,66.16,890617,65.81,66.21,65.64,66.16,890617,0.0,1.0
2025-11-07,65.92,65.935,65.195,65.38,1034503,65.92,65.935,65.195,65.38,1034503,0.0,1.0
2025-11-10,66.8,66.82,66.31,66.55,1037846,66.8,66.82,66.31,66.55,1037846,0.0,1.0
2025-11-11,67.13,67.23,66.89,66.97,595929,67.13,67.23,66.89,66.97,595929,0.0,1.0
2025-11-12,67.45,67.5,67.27,67.28,1025227,67.45,67.5,67.27,67.28,1025227,0.0,1.0
2025-11-13,66.65,67.43,66.56,67.32,826726,66.65,67.43,66.56,67.32,826726,0.0,1.0
2025-11-14,66.56,66.795,66.07,66.16,1550434,66.56,66.795,66.07,66.16,1550434,0.0,1.0
2025-11-17,65.74,66.355,65.52,66.14,926777,65.74,66.355,65.52,66.14,926777,0.0,1.0
2025-11-18,65.14,65.3858,64.73,65.04,1583372,65.14,65.3858,64.73,65.04,1583372,0.0,1.0
2025-11-19,64.96,65.317,64.6768,65.07,1395683,64.96,65.317,64.6768,65.07,1395683,0.0,1.0
2025-11-20,64.07,65.56,64.07,65.55,1543584,64.07,65.56,64.07,65.55,1543584,0.0,1.0
2025-11-21,64.71,64.905,64.01,64.31,1909826,64.71,64.905,64.01,64.31,1909826,0.0,1.0
2025-11-24,64.99,65.065,64.59,64.67,1201597,64.99,65.065,64.59,64.67,1201597,0.0,1.0
2025-11-25,65.58,65.595,64.91,65.19,928556,65.58,65.595,64.91,65.19,928556,0.0,1.0
2025-11-26,66.25,66.355,65.83,65.83,1362401,66.25,66.355,65.83,65.83,1362401,0.0,1.0