date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-11-11,23.98,23.98,23.98,23.98,100,16.07777306352,16.07777306352,16.07777306352,16.07777306352,149.150009178883,0.0,1.0
2008-11-13,25.42,25.42,25.42,25.42,0,17.0432440064503,17.0432440064503,17.0432440064503,17.0432440064503,0,0.0,1.0
2008-11-14,23.86,23.86,23.73,23.8,1220,15.9973171516092,15.9973171516092,15.9101565803724,15.9570891956537,1819.63011198236,0.0,1.0
2008-11-17,24.65,24.9,23.46,23.59,9050,16.5269852383557,16.6946017215033,15.729130778573,15.8162913498097,13498.0758306888,0.0,1.0
2008-11-18,23.16,23.38,23.16,23.38,380,15.5279909987958,15.6754935039657,15.5279909987958,15.6754935039657,566.770034879754,0.0,1.0
2008-11-19,23.11,23.11,23.11,23.11,200,15.4944677021663,15.4944677021663,15.4944677021663,15.4944677021663,298.300018357765,0.0,1.0
2008-11-20,23.0,23.9,23.0,23.9,1900,15.4207164495814,16.0241357889128,15.4207164495814,16.0241357889128,2833.85017439875,0.0,1.0
2008-11-21,22.0,22.0,22.0,22.0,100,14.7502505169909,14.7502505169909,14.7502505169909,14.7502505169909,149.150009178882,0.0,1.0
2008-11-24,22.0,22.0,22.0,22.0,0,14.7502505169909,14.7502505169909,14.7502505169909,14.7502505169909,0,0.0,1.0
2008-11-25,23.496,23.84,23.496,23.63,9600,15.7532675521462,15.9839078329574,15.7532675521462,15.8431099871134,14318.4008811727,0.0,1.0
2008-11-26,24.35,26.4,23.39,23.39,565400,16.3258454585785,17.700300620389,15.6821981632916,15.6821981632916,843294.151897402,0.0,1.0
2008-11-28,27.8,27.8,26.2,26.2,400,18.6389529260157,18.6389529260157,17.5662074338709,17.5662074338709,596.60003671553,0.0,1.0
2008-12-01,23.29,26.99,23.185,26.99,20600,15.6151515700326,18.0958755206174,15.5447526471106,18.0958755206174,30724.9018908497,0.0,1.0
2008-12-02,23.79,26.8,23.05,23.1,43400,15.9503845363278,17.9684869934252,15.4542397462109,15.4877630428404,64731.1039836351,0.0,1.0
2008-12-03,23.78,24.85,23.26,23.97,62200,15.9436798770019,16.6610784248738,15.5950375920549,16.0710684041941,92771.305709265,0.0,1.0
2008-12-04,23.3,25.5,23.26,23.99,34800,15.6218562293585,17.0968812810576,15.5950375920549,16.0844777228459,51904.2031942511,0.0,1.0
2008-12-05,24.245,24.4,23.0,23.14,28700,16.2554465356565,16.359368755208,15.4207164495814,15.514581680144,42806.0526343393,0.0,1.0
2008-12-08,24.5,28.0,24.1,24.49,250400,16.4264153484671,18.7730461125338,16.1582289754309,16.4197106891412,373471.622983921,0.0,1.0
2008-12-09,24.61,25.05,24.25,24.4,56500,16.500166601052,16.7951716113919,16.2587988653195,16.359368755208,84269.7551860687,0.0,1.0
2008-12-10,24.616,25.37,24.31,24.47,6500,16.5041893966476,17.0097207098208,16.2990268212749,16.4063013704894,9694.75059662734,0.0,1.0
2008-12-11,24.1199,24.4772,24.07,24.4399,16100,16.1715712474894,16.411128725204,16.1381149974532,16.3861203459184,24013.1514778001,0.0,1.0
2008-12-12,24.0,24.0,23.8,23.8,600,16.0911823821718,16.0911823821718,15.9570891956537,15.9570891956537,894.900055073296,0.0,1.0
2008-12-15,24.04,24.04,24.04,24.04,100,16.1180010194755,16.1180010194755,16.1180010194755,16.1180010194755,149.150009178882,0.0,1.0
2008-12-16,25.375,25.5,24.09,24.11,13100,17.0130730394838,17.0968812810576,16.151524316105,16.1649336347568,19538.6512024336,0.0,1.0
2008-12-17,25.08,25.23,24.96,24.96,5600,16.8152855893696,16.9158554792582,16.7348296774587,16.7348296774587,8352.4005140174,0.0,1.0
2008-12-18,25.0,26.1,24.59,25.9,20400,16.7616483147623,17.4991608406119,16.4867572824002,17.3650676540938,30426.6018724921,0.0,1.0
2008-12-19,24.86,24.86,24.86,24.86,3300,16.6677830841997,16.6677830841997,16.6677830841997,16.6677830841997,4921.95030290311,0.0,1.0
2008-12-22,24.05,26.0,24.05,26.0,3200,16.1247056788014,17.4321142473528,16.1247056788014,17.4321142473528,4772.80029372422,0.0,1.0
2008-12-23,24.434,24.46,24.32,24.32,600,16.3821645969161,16.3995967111635,16.3057314806008,16.3057314806008,894.900055073295,0.0,1.0
2008-12-24,24.52,25.89,24.41,25.89,11300,16.4398246671189,17.3583629947679,16.3660734145339,17.3583629947679,16853.9510372137,0.0,1.0
2008-12-26,24.39,25.3,24.34,24.3575,14300,16.4660653627886,17.0804204050247,16.4323095912372,16.4441241112802,21181.5629487416,0.169138,1.0
2008-12-29,24.96,25.05,24.2874,24.4473,6400,16.850881158475,16.9116415472675,16.3967985195651,16.5047494769866,9479.86034069549,0.0,1.0
2008-12-30,24.5892,25.15,24.11,25.14,3900,16.6005483566495,16.9791530903704,16.2770330421006,16.9724019360601,5776.78989511134,0.0,1.0
2008-12-31,24.87,24.97,24.72,24.72,6500,16.7901207696824,16.8576323127852,16.6888534550281,16.6888534550281,9627.98315851887,0.0,1.0
2009-01-02,25.2,25.2,24.95,24.95,1200,17.0129088619218,17.0129088619218,16.8441300041647,16.8441300041647,1777.47381388041,0.0,1.0
2009-01-05,25.14,27.45,24.85,27.45,453900,16.9724019360601,18.5319185817363,16.7766184610618,18.5319185817363,672329.470100265,0.0,1.0
2009-01-06,25.1,25.17,24.11,25.12,2400,16.945397318819,16.992655398991,16.2770330421006,16.9588996274395,3554.94762776081,0.0,1.0
2009-01-07,24.87,25.5,24.84,25.5,5100,16.7901207696824,17.2154434912304,16.7698673067515,17.2154434912304,7554.26370899173,0.0,1.0
2009-01-08,24.93,24.93,24.772,24.83,45800,16.8306276955441,16.8306276955441,16.7239594574416,16.7631161524412,67840.2505631023,0.0,1.0
2009-01-09,24.47,24.75,24.11,24.11,7000,16.5200745972709,16.7091069179589,16.2770330421006,16.2770330421006,10368.5972476357,0.0,1.0
2009-01-12,24.12,24.4,23.76,23.76,13800,16.2837841964109,16.4728165170989,16.0407426412406,16.0407426412406,20440.9488596247,0.0,1.0
2009-01-13,24.3,24.3,24.3,24.3,400,16.405304973996,16.405304973996,16.405304973996,16.405304973996,592.491271293472,0.0,1.0
2009-01-14,23.05,24.35,22.51,23.67,16300,15.5614106852102,16.4390607455475,15.1968483524548,15.979982252448,24144.019305209,0.0,1.0
2009-01-15,22.7,23.8,22.69,23.41,2300,15.3251202843502,16.0677472584817,15.3183691300399,15.8044522403806,3406.82480993745,0.0,1.0
2009-01-16,23.71,24.16,22.22,24.06,4900,16.0069868696892,16.310788813652,15.0010648774565,16.2432772705492,7258.01807334498,0.0,1.0
2009-01-20,23.0784,25.32,23.0784,25.32,42000,15.5805839634515,17.0939227136453,15.5805839634515,17.0939227136453,62211.5834858141,0.0,1.0
2009-01-21,23.16,23.16,22.9401,22.9401,1700,15.6356733826234,15.6356733826234,15.4872154993402,15.4872154993402,2518.08790299725,0.0,1.0
2009-01-22,23.7,23.8,23.05,23.05,1800,16.0002357153789,16.0677472584817,15.5614106852102,15.5614106852102,2666.21072082061,0.0,1.0
2009-01-23,23.36,26.2,23.0,23.44,12700,15.7706964688291,17.6880242929505,15.5276549136588,15.8247057033114,18811.5978635677,0.0,1.0
2009-01-26,23.59,23.7,23.29,23.43,2300,15.9259730179657,16.0002357153789,15.7234383886571,15.8179545490011,3406.82480993745,0.0,1.0
2009-01-27,23.73,23.73,23.6,23.71,11100,16.0204891783097,16.0204891783097,15.932724172276,16.0069868696892,16441.6327783938,0.0,1.0
2009-01-28,23.98,24.044,23.89,24.0,6600,16.1892680360669,16.2324754236527,16.1285076472743,16.2027703446875,9776.10597634224,0.0,1.0
2009-01-29,23.62,23.82,23.6,23.81,1700,15.9462264808966,16.0812495671023,15.932724172276,16.074498412792,2518.08790299724,0.0,1.0
2009-01-30,23.46,23.74,23.46,23.74,1200,15.838208011932,16.02724033262,15.838208011932,16.02724033262,1777.47381388041,0.0,1.0
2009-02-02,23.2,23.3,23.2,23.25,1500,15.6626779998645,15.7301895429674,15.6626779998645,15.696433771416,2221.84226735052,0.0,1.0
2009-02-03,23.62,23.66,23.39,23.44,16500,15.9462264808966,15.9732310981377,15.79094993176,15.8247057033114,24440.2649408556,0.0,1.0
2009-02-04,23.28,23.94,23.28,23.875,5000,15.7166872343468,16.1622634188257,15.7166872343468,16.1183809158089,7406.14089116839,0.0,1.0
2009-02-05,23.49,23.49,23.49,23.49,700,15.8584614748628,15.8584614748628,15.8584614748628,15.8584614748628,1036.85972476357,0.0,1.0
2009-02-06,23.85,23.85,23.85,23.85,200,16.1015030300332,16.1015030300332,16.1015030300332,16.1015030300332,296.245635646734,0.0,1.0
2009-02-09,23.89,24.1,23.79,23.85,8100,16.1285076472743,16.2702818877903,16.0609961041714,16.1015030300332,11997.9482436928,0.0,1.0
2009-02-10,23.6,23.6,22.28,23.4975,7800,15.932724172276,15.932724172276,15.0415718033182,15.8635248405956,11553.5797902227,0.0,1.0
2009-02-11,23.19,23.88,23.19,23.1977,2100,15.6559268455543,16.121756492964,15.6559268455543,15.6611252343732,3110.57917429071,0.0,1.0
2009-02-12,23.32,23.34,23.288,23.288,2300,15.743691851588,15.7571941602086,15.7220881577951,15.7220881577951,3406.82480993745,0.0,1.0
2009-02-13,23.52,23.55,23.21,23.21,11900,15.8787149377937,15.8989684007246,15.6694291541748,15.6694291541748,17626.6153209807,0.0,1.0
2009-02-17,22.72,23.05,22.57,22.57,4800,15.3386225929708,15.5614106852102,15.2373552783165,15.2373552783165,7109.89525552163,0.0,1.0
2009-02-18,22.87,22.87,22.61,22.61,1600,15.4398899076251,15.4398899076251,15.2643598955576,15.2643598955576,2369.96508517388,0.0,1.0
2009-02-19,22.58,22.9,22.58,22.9,5600,15.2441064326268,15.4601433705559,15.2441064326268,15.4601433705559,8294.87779810856,0.0,1.0
2009-02-20,22.2401,22.63,22.14,22.33,18500,15.0146346976201,15.2778622041782,14.9470556429742,15.0753275748696,27402.7212973231,0.0,1.0
2009-02-23,22.02,22.27,21.9868,22.2646,1900,14.8660417912507,15.0348206490079,14.8436279589406,15.0311750256803,2814.33353864399,0.0,1.0
2009-02-24,22.45,22.45,22.08,22.23,2900,15.1563414265931,15.1563414265931,14.9065487171125,15.0078160317668,4295.56171687764,0.0,1.0
2009-02-25,22.322,22.322,22.19,22.19,900,15.0699266514214,15.0699266514214,14.9808114145256,14.9808114145256,1333.10536041031,0.0,1.0
2009-02-26,22.0106,22.89,22.01,22.89,2100,14.8596957061991,15.4533922162457,14.8592906369405,15.4533922162457,3110.57917429071,0.0,1.0
2009-02-27,21.9,22.047,21.82,21.82,9100,14.7850279395273,14.8842699078885,14.731018705045,14.731018705045,13479.1764219264,0.0,1.0
2009-03-02,21.2,21.38,21.2,21.34,900,14.3124471378073,14.4339679153924,14.3124471378073,14.4069632981513,1333.1053604103,0.0,1.0
2009-03-03,21.19,22.09,21.19,21.47,8200,14.305695983497,14.9132998714227,14.305695983497,14.494728304185,12146.0710615161,0.0,1.0
2009-03-04,21.5,21.5,21.41,21.41,1100,14.5149817671158,14.5149817671158,14.4542213783233,14.4542213783233,1629.35099605705,0.0,1.0
2009-03-05,21.05,21.33,20.9994,21.33,1900,14.211179823153,14.400212143841,14.1770189823429,14.400212143841,2814.33353864397,0.0,1.0
2009-03-06,20.958,21.24,20.958,21.24,300,14.1490692034983,14.3394517550484,14.1490692034983,14.3394517550484,444.368453470103,0.0,1.0
2009-03-09,20.86,21.8,20.86,21.8,14500,14.0829078912575,14.7175163964244,14.0829078912575,14.7175163964244,21477.8085843883,0.0,1.0
2009-03-10,21.4346,21.44,21.4346,21.44,1200,14.4708292179266,14.4744748412541,14.4708292179266,14.4744748412541,1777.47381388041,0.0,1.0
2009-03-11,21.61,21.68,21.61,21.6794,9700,14.589244464529,14.636502544701,14.589244464529,14.6360974754424,14367.9133288666,0.0,1.0
2009-03-12,21.9644,24.74,21.76,24.74,1200,14.8285053732855,16.7023557636487,14.6905117791833,16.7023557636487,1777.47381388041,0.0,1.0
2009-03-13,22.13,22.29,21.36,22.25,7000,14.9403044886639,15.0483229576285,14.4204656067718,15.0213183403873,10368.5972476357,0.0,1.0
2009-03-16,22.21,22.36,22.2,22.2,2000,14.9943137231462,15.0955810378005,14.9875625688359,14.9875625688359,2962.45635646734,0.0,1.0
2009-03-17,22.26,22.328,21.97,22.2,7200,15.0280694946976,15.0739773440076,14.8322860196993,14.9875625688359,10664.8428832825,0.0,1.0
2009-03-18,22.95,23.01,21.79,22.388,15000,15.4938991421074,15.5344060679691,14.7107652421142,15.1144842698693,22218.4226735051,0.0,1.0
2009-03-19,22.9,23.0794,22.9,23.02,3900,15.4601433705559,15.5812590788825,15.4601433705559,15.5411572222794,5776.78989511135,0.0,1.0
2009-03-20,22.59,24.61,22.52,22.8294,59100,15.2508575869371,16.6145907576149,15.2035995067651,15.4124802211253,87540.58533361,0.0,1.0
2009-03-23,23.47,23.47,22.87,22.87,11500,15.8449591662423,15.8449591662423,15.4398899076251,15.4398899076251,17034.1240496872,0.0,1.0
2009-03-24,23.1101,23.86,22.76,23.86,104500,15.6019851226151,16.1082541843434,15.3656272102119,16.1082541843434,154788.344625419,0.0,1.0
2009-03-25,23.29,23.53,23.26,23.53,3400,15.7234383886571,15.885466092104,15.7031849257263,15.885466092104,5036.1758059945,0.0,1.0
2009-03-26,23.54,23.59,23.2961,23.3561,5500,15.9338009813885,15.9676450786302,15.7687094750435,15.8093223917335,8125.4937319242,0.061595,1.0
2009-03-27,23.22,23.364,23.22,23.364,500,15.7171987590417,15.8146697590977,15.7171987590417,15.8146697590977,738.681248356745,0.0,1.0
2009-03-30,22.78,23.74,22.71,23.74,26800,15.4193707033148,16.0691773703553,15.3719889671764,16.0691773703553,39593.3149119215,0.0,1.0
2009-03-31,22.97,23.15,22.79,22.99,12900,15.5479782728332,15.6698170229033,15.4261395227631,15.5615159117299,19057.9762076041,0.0,1.0
2009-04-01,23.1768,23.1868,22.98,22.98,3000,15.6879574590248,15.6947262784732,15.5547470922815,15.5547470922815,4432.08749014049,0.0,1.0
2009-04-02,23.61,24.19,23.4,24.19,38700,15.9811827175269,16.3737742455305,15.8390375091118,16.3737742455305,57173.928622812,0.0,1.0
2009-04-03,23.84,23.99,23.6061,23.99,10800,16.1368655648386,16.2383978565637,15.978542877942,16.2383978565637,15955.5149645058,0.0,1.0
2009-04-06,23.66,23.72,23.5,23.5862,13800,16.0150268147686,16.0556397314586,15.9067257035951,15.9650729272398,20387.6024546461,0.0,1.0
2009-04-07,23.31,24.11,23.31,24.11,3100,15.7781181340767,16.3196236899438,15.7781181340767,16.3196236899438,4579.82373981183,0.0,1.0
2009-04-08,23.41,23.53,23.41,23.53,5500,15.8458063285601,15.9270321619402,15.8458063285601,15.9270321619402,8125.49373192421,0.0,1.0
2009-04-09,24.03,24.03,23.838,23.8694,18500,16.2654731343571,16.2654731343571,16.135511800949,16.1567658940168,27331.2061891996,0.0,1.0
2009-04-13,24.13,24.24,23.9502,23.9894,6400,16.3331613288405,16.4076183427722,16.2114579551593,16.2379917273968,9455.11997896633,0.0,1.0
2009-04-14,23.88,24.81,23.88,24.14,16100,16.163940842632,16.7934410513275,16.163940842632,16.3399301482888,23785.5361970872,0.0,1.0
2009-04-15,24.05,24.05,23.85,23.91,9700,16.2790107732537,16.2790107732537,16.143634384287,16.184247300977,14330.4162181209,0.0,1.0
2009-04-16,24.26,24.3452,23.65,24.07,29200,16.4211559816688,16.4788263233687,16.0082579953202,16.2925484121504,43138.9849040341,0.0,1.0
2009-04-17,24.29,24.52,24.2168,24.52,3800,16.4414624400139,16.5971452873256,16.391914681652,16.5971452873256,5613.97748751126,0.0,1.0
2009-04-20,23.67,24.59,23.36,24.59,37200,16.0217956342169,16.644527023464,15.8119622313184,16.644527023464,54957.8848777419,0.0,1.0
2009-04-21,23.97,23.97,23.37,23.8346,2800,16.224860217667,16.224860217667,15.8187310507667,16.1332104023365,4136.61499079779,0.0,1.0
2009-04-22,24.14,24.15,23.26,23.7401,3000,16.3399301482888,16.3466989677371,15.744274036835,16.0692450585497,4432.08749014048,0.0,1.0
2009-04-23,24.1,24.17,23.8799,24.17,3300,16.3128548704954,16.3602366066338,16.1638731544375,16.3602366066338,4875.29623915454,0.0,1.0
2009-04-24,24.34,24.42,24.2461,24.2499,1500,16.4753065372556,16.5294570928423,16.4117473226357,16.414319474026,2216.04374507023,0.0,1.0
2009-04-27,24.22,24.73,24.22,24.36,6500,16.3940807038755,16.7392904957408,16.3940807038755,16.4888441761522,9602.8562286377,0.0,1.0
2009-04-28,24.16,24.18,24.0,24.07,5600,16.3534677871855,16.3670054260821,16.2451666760121,16.2925484121504,8273.22998159554,0.0,1.0
2009-04-29,24.432,24.61,24.35,24.3572,6500,16.5375796761803,16.6580646623607,16.4820753567039,16.4869489067067,9602.85622863769,0.0,1.0
2009-04-30,24.5501,25.29,24.5,24.85,11400,16.6175194338651,17.1183443848477,16.583607648429,16.8205163291208,16841.9324625339,0.0,1.0
2009-05-01,24.56,24.76,24.24,24.76,14600,16.624220565119,16.7595969540858,16.4076183427722,16.7595969540858,21569.492452017,0.0,1.0
2009-05-04,25.13,25.13,24.7,24.9,7100,17.0100432736743,17.0100432736743,16.7189840373957,16.8543604263625,10489.2737266658,0.0,1.0
2009-05-05,25.05,25.09,24.99,25.05,4200,16.9558927180876,16.9829679958809,16.9152798013975,16.9558927180876,6204.92248619666,0.0,1.0
2009-05-06,25.32,25.36,24.71,25.01,21800,17.1386508431927,17.1657261209861,16.7257528568441,16.9288174402942,32206.5024283542,0.0,1.0
2009-05-07,25.04,25.99,25.0,25.45,23500,16.9491238986392,17.5921617462314,16.9220486208459,17.2266454960211,34718.0186727672,0.0,1.0
2009-05-08,25.47,25.47,25.2,25.31,6700,17.2401831349178,17.2401831349178,17.0574250098127,17.1318820237444,9898.3287279804,0.0,1.0
2009-05-11,25.19,25.99,25.14,25.17,17900,17.0506561903643,17.5921617462314,17.0168120931226,17.0371185514676,26444.7886911716,0.0,1.0
2009-05-12,25.2,25.27,24.41,24.97,22000,17.0574250098127,17.104806745951,16.5226882733939,16.9017421625009,32501.9749276968,0.0,1.0
2009-05-13,24.76,24.9599,24.69,24.8686,2800,16.7595969540858,16.8949056548581,16.7122152179474,16.8331063332947,4136.61499079777,0.0,1.0
2009-05-14,24.81,24.97,24.81,24.85,5300,16.7934410513275,16.9017421625009,16.7934410513275,16.8205163291208,7830.02123258149,0.0,1.0
2009-05-15,24.75,24.94,24.64,24.64,2200,16.7528281346374,16.8814357041559,16.6783711207057,16.6783711207057,3250.19749276969,0.0,1.0
2009-05-18,25.33,25.33,25.06,25.06,3100,17.1454196626411,17.1454196626411,16.9626615375359,16.9626615375359,4579.82373981182,0.0,1.0
2009-05-19,25.34,25.4,24.7101,25.3032,4300,17.1521884820894,17.1928013987794,16.7258205450386,17.1272792265195,6352.65873586802,0.0,1.0
2009-05-20,25.39,25.6599,25.3872,25.6444,2300,17.1860325793311,17.3687230162417,17.1841373098855,17.3582313460968,3397.93374244103,0.0,1.0
2009-05-21,25.13,25.14,25.07,25.0868,1900,17.0100432736743,17.0168120931226,16.9694303569843,16.9808019736575,2806.98874375563,0.0,1.0
2009-05-22,25.98,25.98,25.18,25.18,2300,17.585392926783,17.585392926783,17.043887370916,17.043887370916,3397.93374244104,0.0,1.0
2009-05-26,25.45,25.5161,25.0499,25.0499,3100,17.2266454960211,17.2713873925746,16.9558250298931,16.9558250298931,4579.82373981183,0.0,1.0
2009-05-27,25.21,25.48,25.18,25.4499,12800,17.064193829261,17.2469519543661,17.043887370916,17.2265778078266,18910.2399579327,0.0,1.0
2009-05-28,25.36,25.36,25.0,25.27,20400,17.1657261209861,17.1657261209861,16.9220486208459,17.104806745951,30138.1949329552,0.0,1.0
2009-05-29,25.69,25.69,25.05,25.05,9700,17.3890971627812,17.3890971627812,16.9558927180876,16.9558927180876,14330.4162181209,0.0,1.0
2009-06-01,26.03,26.12,25.2,25.2,21400,17.6192370240247,17.6801563990598,17.0574250098127,17.0574250098127,31615.5574296688,0.0,1.0
2009-06-02,26.18,26.2,26.07,26.1,2500,17.7207693157498,17.7343069546465,17.6463123018181,17.6666187601631,3693.40624178374,0.0,1.0
2009-06-03,25.9,26.0,25.84,26.0,5000,17.5312423711963,17.5989305656797,17.4906294545063,17.5989305656797,7386.81248356748,0.0,1.0
2009-06-04,25.92,26.39,25.88,26.05,9800,17.544780010093,17.8629145241649,17.5177047322997,17.6327746629214,14478.1524677922,0.0,1.0
2009-06-05,25.88,26.15,25.85,26.09,18400,17.5177047322997,17.7004628574048,17.4973982739546,17.6598499407148,27183.4699395282,0.0,1.0
2009-06-08,25.75,25.75,25.6,25.63,4700,17.4297100794713,17.4297100794713,17.3281777877462,17.3484842460912,6943.6037345534,0.0,1.0
2009-06-09,26.02,26.02,25.78,26.0,3500,17.6124682045764,17.6124682045764,17.4500165378163,17.5989305656797,5170.76873849723,0.0,1.0
2009-06-10,25.9,26.0456,25.7399,26.0456,3400,17.5312423711963,17.6297963823641,17.4228735718284,17.6297963823641,5023.03248882589,0.0,1.0
2009-06-11,26.06,26.18,26.01,26.12,4600,17.6395434823698,17.7207693157498,17.6056993851281,17.6801563990598,6795.86748488205,0.0,1.0
2009-06-12,26.06,26.06,25.91,25.91,12600,17.6395434823698,17.6395434823698,17.5380111906447,17.5380111906447,18614.76745859,0.0,1.0
2009-06-15,25.63,25.75,25.45,25.75,9400,17.3484842460912,17.4297100794713,17.2266454960211,17.4297100794713,13887.2074691068,0.0,1.0
2009-06-16,25.41,25.4401,25.4099,25.43,1800,17.1995702182278,17.2199443647673,17.1995025300333,17.2131078571244,2659.25249408428,0.0,1.0
2009-06-17,25.44,25.52,25.35,25.35,1900,17.2198766765728,17.2740272321595,17.1589573015377,17.1589573015377,2806.98874375563,0.0,1.0
2009-06-18,25.46,25.5,25.42,25.5,2400,17.2334143154695,17.2604895932628,17.2063390376761,17.2604895932628,3545.66999211237,0.0,1.0
2009-06-19,25.7,25.7,25.6,25.6193,11400,17.3958659822296,17.3958659822296,17.3281777877462,17.3412416092815,16841.9324625338,0.0,1.0
2009-06-22,25.12,25.29,25.0932,25.2895,1900,17.0032744542259,17.1183443848477,16.9851340181044,17.1180059438753,2806.98874375564,0.0,1.0
2009-06-23,25.19,25.22,24.95,24.95,11300,17.0506561903643,17.0709626487093,16.8882045236042,16.8882045236042,16694.1962128625,0.0,1.0
2009-06-24,25.27,25.4695,25.22,25.4695,10200,17.104806745951,17.2398446939454,17.0709626487093,17.2398446939454,15069.0974664776,0.0,1.0
2009-06-25,25.41,25.41,25.06,25.06,5100,17.3492003871888,17.3492003871888,17.110230684886,17.110230684886,7469.56615335967,0.221058,1.0
2009-06-26,25.45,25.45,25.34,25.41,6400,17.3765112103092,17.3765112103092,17.3014064467283,17.3492003871888,9373.57321205916,0.0,1.0
2009-06-29,25.56,25.65,25.451,25.65,4400,17.4516159738901,17.5130653259108,17.3771939808872,17.5130653259108,6444.33158329067,0.0,1.0
2009-06-30,25.43,25.65,25.35,25.65,4800,17.362855798749,17.5130653259108,17.3082341525083,17.5130653259108,7030.17990904438,0.0,1.0
2009-07-01,25.61,25.7025,25.59,25.59,8700,17.4857545027905,17.5489107812562,17.4720990912303,17.4720990912303,12742.2010851429,0.0,1.0
2009-07-02,25.24,25.54,25.2195,25.54,2400,17.2331293889274,17.4379605623299,17.2191325920783,17.4379605623299,3515.0899545222,0.0,1.0
2009-07-06,25.09,25.17,24.95,25.17,3500,17.1307138022262,17.1853354484669,17.0351259213051,17.1853354484669,5126.17285034486,0.0,1.0
2009-07-07,24.84,25.0799,24.8,25.0799,9900,16.9600211577242,17.1238178193883,16.9327103346038,17.1238178193883,14499.746062404,0.0,1.0
2009-07-08,24.83,24.83,24.6794,24.8,6600,16.9531934519441,16.9531934519441,16.850368202896,16.9327103346038,9666.49737493601,0.0,1.0
2009-07-09,24.89,25.1,24.86,25.1,1900,16.9941596866246,17.1375415080063,16.9736765692843,17.1375415080063,2782.77954733006,0.0,1.0
2009-07-10,24.74,24.74,24.74,24.74,200,16.8917440999233,16.8917440999233,16.8917440999233,16.8917440999233,292.92416287685,0.0,1.0
2009-07-13,25.13,25.13,24.91,24.91,2300,17.1580246253465,17.1580246253465,17.0078150981847,17.0078150981847,3368.62787308377,0.0,1.0
2009-07-14,25.2,27.0,25.0894,25.25,12600,17.2058185658071,18.4348056062219,17.1303041398794,17.2399570947075,18454.2222612415,0.0,1.0
2009-07-15,25.65,25.65,25.45,25.5,7500,17.5130653259108,17.5130653259108,17.3765112103092,17.4106497392096,10984.6561078819,0.0,1.0
2009-07-16,25.83,25.83,25.6401,25.69,5100,17.6359640299523,17.6359640299523,17.5063058971885,17.5403761490311,7469.56615335965,0.0,1.0
2009-07-17,25.8,25.8,25.7494,25.7494,1600,17.615480912612,17.615480912612,17.5809327213648,17.5809327213648,2343.3933030148,0.0,1.0
2009-07-20,26.09,26.09,25.9099,26.0,46400,17.8134843802344,17.8134843802344,17.6905173991351,17.7520350282137,67958.4057874291,0.0,1.0
2009-07-21,26.15,26.31,26.0194,26.31,3600,17.8544506149149,17.9636939073962,17.765280777427,17.9636939073962,5272.63493178329,0.0,1.0
2009-07-22,26.16,26.45,26.095,26.18,11800,17.861278320695,18.0592817883174,17.8168982331245,17.8749337322552,17282.5256097341,0.0,1.0
2009-07-23,26.51,26.52,26.4672,26.5094,5000,18.1002480229979,18.107075728778,18.0710254422591,18.0998383606511,7323.10407192123,0.0,1.0
2009-07-24,26.58,26.58,26.26,26.26,6700,18.1480419634585,18.1480419634585,17.9295553784958,17.9295553784958,9812.95945637443,0.0,1.0
2009-07-27,26.61,26.61,26.45,26.6,13400,18.1685250807987,18.1685250807987,18.0592817883174,18.1616973750186,19625.9189127489,0.0,1.0
2009-07-28,26.5,26.66,25.94,26.66,9500,18.0934203172178,18.2026636096991,17.7110687935332,18.2026636096991,13913.8977366503,0.0,1.0
2009-07-29,26.4294,26.6266,26.13,26.6266,3200,18.0452167144104,18.1798590723936,17.8407952033548,18.1798590723936,4686.78660602959,0.0,1.0
2009-07-30,26.72,26.93,26.72,26.8274,8900,18.2436298443796,18.3870116657613,18.2436298443796,18.3169594044577,13035.1252480198,0.0,1.0
2009-07-31,26.8395,26.97,26.8395,26.92,10100,18.3252209284516,18.4143224888817,18.3252209284516,18.3801839599813,14792.6702252809,0.0,1.0
2009-08-03,27.15,27.25,27.058,27.25,21400,18.5372211929231,18.605498250724,18.4744062997464,18.605498250724,31342.8854278229,0.0,1.0
2009-08-04,27.19,27.22,26.93,27.19,11500,18.5645320160435,18.5850151333837,18.3870116657613,18.5645320160435,16843.1393654188,0.0,1.0
2009-08-05,27.13,27.25,26.9739,27.25,11900,18.523565781363,18.605498250724,18.4169852941359,18.605498250724,17428.9876911725,0.0,1.0
2009-08-06,27.014,27.0876,27.0,27.06,5800,18.444364394314,18.4946163088554,18.4348056062219,18.4757718409024,8494.80072342864,0.0,1.0
2009-08-07,27.1432,27.31,27.1432,27.19,2100,18.5325783529927,18.6464644854045,18.5325783529927,18.5645320160435,3075.70371020691,0.0,1.0
2009-08-10,27.14,27.72,27.07,27.16,25100,18.5303934871431,18.9264004223878,18.4825995466825,18.5440488987032,36761.9824410445,0.0,1.0
2009-08-11,27.0,27.01,26.95,26.95,900,18.4348056062219,18.441633312002,18.4006670773215,18.4006670773215,1318.15873294582,0.0,1.0
2009-08-12,27.1924,27.26,27.09,27.09,11800,18.5661706654307,18.612325956504,18.4962549582426,18.4962549582426,17282.5256097341,0.0,1.0
2009-08-13,27.35,27.35,27.2761,27.3346,6200,18.6737753085248,18.6737753085248,18.62331856281,18.6632606416235,9080.64904918232,0.0,1.0
2009-08-14,27.084,27.25,27.08,27.25,3500,18.4921583347746,18.605498250724,18.4894272524626,18.605498250724,5126.17285034486,0.0,1.0
2009-08-17,26.76,26.96,26.72,26.96,3300,18.2709406674999,18.4074947831016,18.2436298443796,18.4074947831016,4833.24868746802,0.0,1.0
2009-08-18,26.9764,27.16,26.7601,27.16,10900,18.4186922205809,18.5440488987032,18.2710089445577,18.5440488987032,15964.3668767883,0.0,1.0
2009-08-19,27.094,27.12,26.92,26.92,20400,18.4989860405547,18.5167380755829,18.3801839599813,18.3801839599813,29878.2646134386,0.0,1.0
2009-08-20,27.29,27.29,27.0994,27.22,10300,18.6328090738443,18.6328090738443,18.5026730016759,18.5850151333837,15085.5943881577,0.0,1.0
2009-08-21,27.59,27.61,27.5439,27.61,4700,18.8376402472468,18.8512956588069,18.8061645236006,18.8512956588069,6883.71782760594,0.0,1.0
2009-08-24,27.56,27.7199,27.56,27.7,4700,18.8171571299065,18.92633214533,18.8171571299065,18.9127450108277,6883.71782760596,0.0,1.0
2009-08-25,27.69,27.76,27.636,27.7594,11900,18.9059173050476,18.9537112455082,18.8690476938351,18.9533015831613,17428.9876911725,0.0,1.0
2009-08-26,27.69,27.71,27.566,27.71,4400,18.9059173050476,18.9195727166077,18.8212537533746,18.9195727166077,6444.33158329068,0.0,1.0
2009-08-27,27.75,28.49,27.472,27.76,14400,18.9468835397281,19.4521337674542,18.7570733190418,18.9537112455082,21090.5397271331,0.0,1.0
2009-08-28,27.75,28.06,27.69,28.06,26500,18.9468835397281,19.1585424189106,18.9059173050476,19.1585424189106,38812.4515811825,0.0,1.0
2009-08-31,27.5399,27.5399,27.36,27.46,2200,18.8034334412885,18.8034334412885,18.6806030143049,18.7488800721057,3222.16579164535,0.0,1.0
2009-09-01,27.23,27.54,26.94,27.54,58500,18.5918428391638,18.8035017183463,18.3938393715414,18.8035017183463,85680.3176414784,0.0,1.0
2009-09-02,27.174,27.1861,26.61,27.16,19600,18.5536076867953,18.5618692107892,18.1685250807987,18.5440488987032,28706.5679619313,0.0,1.0
2009-09-03,27.33,27.33,27.21,27.22,11300,18.6601198969646,18.6601198969646,18.5781874276036,18.5850151333837,16550.215202542,0.0,1.0
2009-09-04,27.5394,27.54,27.3894,27.3894,9400,18.8030920559995,18.8035017183463,18.7006764692983,18.7006764692983,13767.4356552119,0.0,1.0
2009-09-08,27.79,28.05,27.73,28.05,4600,18.9741943628484,19.1517147131305,18.9332281281679,19.1517147131305,6737.25574616753,0.0,1.0
2009-09-09,27.99,28.05,27.53,27.53,5300,19.11074847845,19.1517147131305,18.7966740125663,18.7966740125663,7762.49031623652,0.0,1.0
2009-09-10,28.18,28.2,27.78,28.2,4500,19.2404748882716,19.2541302998318,18.9673666570683,19.2541302998318,6590.79366472911,0.0,1.0
2009-09-11,28.22,30.16,28.16,28.41,19200,19.2677857113919,20.5923606327279,19.2268194767114,19.3975121212135,28120.7196361776,0.0,1.0
2009-09-14,28.2244,28.24,28.0,28.04,5200,19.2707899019352,19.2814411229521,19.1175761842301,19.1448870073505,7616.02823479807,0.0,1.0
2009-09-15,28.34,28.37,27.48,27.63,10700,19.3497181807529,19.3702012980932,18.7625354836659,18.8649510703671,15671.4427139115,0.0,1.0
2009-09-16,28.69,28.69,28.4744,28.63,12900,19.5886878830558,19.5886878830558,19.4414825464372,19.5477216483753,18893.6085055568,0.0,1.0
2009-09-17,28.65,28.76,28.5639,28.76,4800,19.5613770599355,19.6364818235164,19.502590513169,19.6364818235164,7030.17990904437,0.0,1.0
2009-09-18,28.67,28.91,28.5668,28.91,5600,19.5750324714956,19.7388974102176,19.5045705478452,19.7388974102176,8201.87656055179,0.0,1.0
2009-09-21,28.54,28.75,28.4506,28.48,7100,19.4862722963546,19.6296541177363,19.4252326066806,19.4453060616741,10398.8077821281,0.0,1.0
2009-09-22,28.7061,28.7199,28.6591,28.67,3500,19.5996804893617,19.6091027233382,19.5675902721953,19.5750324714956,5126.17285034487,0.0,1.0
2009-09-23,28.53,28.8,28.51,28.8,18700,19.4794445905745,19.6637926466367,19.4657891790143,19.6637926466367,27388.4092289854,0.0,1.0
2009-09-24,28.17,28.55,28.0,28.55,16100,19.3188651438739,19.5794675135818,19.2022798732151,19.5794675135818,23476.3790016837,0.124812,1.0
2009-09-25,28.06,28.22,28.04,28.22,7700,19.2434276158005,19.3531549293618,19.2297117016054,19.3531549293618,11227.8334355879,0.0,1.0
2009-09-28,28.3132,28.47,28.15,28.15,5900,19.4170710895112,19.5246038568012,19.3051492296787,19.3051492296787,8603.14509999588,0.0,1.0
2009-09-29,28.36,28.54,28.33,28.54,4700,19.4491663287278,19.5726095564842,19.4285924574351,19.5726095564842,6853.35287626793,0.0,1.0
2009-09-30,28.31,28.46,28.164,28.34,67100,19.41487654324,19.5177458997036,19.3147503696153,19.4354504145327,97842.5485101225,0.0,1.0
2009-10-01,27.85,28.34,27.85,28.34,3200,19.0994105167514,19.4354504145327,19.0994105167514,19.4354504145327,4666.11259660795,0.0,1.0
2009-10-02,27.6708,27.77,27.57,27.57,5300,18.9765159255629,19.0445468599708,18.9073877180193,18.9073877180193,7728.24898813188,0.0,1.0
2009-10-05,27.98,28.01,27.8655,27.93,6400,19.1885639590199,19.2091378303127,19.1100403502527,19.154274173532,9332.22519321589,0.0,1.0
2009-10-06,28.24,28.36,28.1999,28.2,28000,19.3668708435569,19.4491663287278,19.3393704355956,19.3394390151666,40828.4852203195,0.0,1.0
2009-10-07,28.31,28.31,28.2728,28.28,2700,19.41487654324,19.41487654324,19.389364942837,19.3943026719472,3937.03250338794,0.0,1.0
2009-10-08,28.49,28.61,28.31,28.31,8700,19.5383197709963,19.6206152561673,19.41487654324,19.41487654324,12685.9936220279,0.0,1.0
2009-10-09,28.4704,28.52,28.43,28.48,6000,19.5248781750851,19.5588936422891,19.4971720284109,19.5314618138988,8748.96111863989,0.0,1.0
2009-10-12,28.57,28.77,28.5375,28.77,7800,19.593183427777,19.7303425697285,19.5708950672098,19.7303425697285,11373.6494542318,0.0,1.0
2009-10-13,28.6,28.63,28.47,28.63,7000,19.6137572990697,19.6343311703624,19.5246038568012,19.6343311703624,10207.1213050799,0.0,1.0
2009-10-14,28.98,28.98,28.8,28.82,10700,19.8743596687776,19.8743596687776,19.7509164410212,19.7646323552164,15602.3139949078,0.0,1.0
2009-10-15,28.98,28.98,28.7916,28.9,16700,19.8743596687776,19.8743596687776,19.7451557570593,19.819496011997,24351.2751135477,0.0,1.0
2009-10-16,28.81,28.83,28.6799,28.83,6600,19.7577743981188,19.771490312314,19.6685523762793,19.771490312314,9623.85723050388,0.0,1.0
2009-10-19,29.0,29.07,28.85,29.0,7000,19.8880755829728,19.9360812826558,19.7852062265091,19.8880755829728,10207.1213050798,0.0,1.0
2009-10-20,28.87,29.03,28.846,28.99,9600,19.7989221407043,19.9086494542655,19.7824630436701,19.8812176258752,13998.3377898238,0.0,1.0
2009-10-21,28.8,29.08,28.8,29.0,3400,19.7509164410212,19.9429392397534,19.7509164410212,19.8880755829728,4957.74463389594,0.0,1.0
2009-10-22,28.95,28.99,28.67,28.99,12600,19.8537857974849,19.8812176258752,19.6617629987527,19.8812176258752,18372.8183491437,0.0,1.0
2009-10-23,28.71,29.19,28.645,28.97,13400,19.689194827143,20.0183767678267,19.6446181060088,19.86750171168,19539.3464982958,0.0,1.0
2009-10-26,28.4,28.9,28.4,28.76,4600,19.4765981571182,19.819496011997,19.4765981571182,19.7234846126309,6707.5368576239,0.0,1.0
2009-10-27,28.3899,28.44,28.34,28.4296,20600,19.4696716204496,19.5040299855085,19.4354504145327,19.496897710127,30038.0998406636,0.0,1.0
2009-10-28,27.87,28.25,27.85,28.25,5200,19.1131264309466,19.3737288006545,19.0994105167514,19.3737288006545,7582.4329694879,0.0,1.0
2009-10-29,28.28,28.32,28.12,28.12,6400,19.3943026719472,19.4217345003375,19.284575358386,19.284575358386,9332.22519321589,0.0,1.0
2009-10-30,27.82,28.17,27.7324,28.17,8900,19.0788366454587,19.3188651438739,19.0187609412839,19.3188651438739,12977.6256593158,0.0,1.0
2009-11-02,27.79,28.0149,27.7,27.86,14600,19.058262774166,19.2124982292905,18.9965411602878,19.106268473849,21289.1387220237,0.0,1.0
2009-11-03,27.91,27.9192,27.72,27.72,5200,19.1405582593369,19.1468675798667,19.0102570744829,19.0102570744829,7582.4329694879,0.0,1.0
2009-11-04,28.01,28.23,28.01,28.14,11400,19.2091378303127,19.3600128864593,19.2091378303127,19.2982912725812,16623.0261254157,0.0,1.0
2009-11-05,28.36,28.36,28.13,28.2,14600,19.4491663287278,19.4491663287278,19.2914333154836,19.3394390151666,21289.1387220238,0.0,1.0
2009-11-06,28.39,28.41,28.3199,28.35,14200,19.4697402000206,19.4834561142157,19.4216659207666,19.4423083716303,20705.8746474477,0.0,1.0
2009-11-09,28.87,28.87,28.5701,28.83,19500,19.7989221407043,19.7989221407043,19.5932520073479,19.771490312314,28434.1236355796,0.0,1.0
2009-11-10,28.82,28.87,28.64,28.64,51600,19.7646323552164,19.7989221407043,19.64118912746,19.64118912746,75241.065620303,0.0,1.0
2009-11-11,28.91,29.06,28.845,28.98,13100,19.8263539690946,19.9292233255582,19.7817772479603,19.8743596687776,19101.8984423637,0.0,1.0
2009-11-12,28.65,28.95,28.6,28.91,16100,19.6480470845576,19.8537857974849,19.6137572990697,19.8263539690946,23476.3790016837,0.0,1.0
2009-11-13,28.86,28.9,28.7,28.78,11800,19.7920641836067,19.819496011997,19.6823368700455,19.7372005268261,17206.2901999918,0.0,1.0
2009-11-16,29.21,29.31,29.12,29.13,8600,20.0320926820219,20.1006722529976,19.9703710681437,19.9772290252413,12540.1776033838,0.0,1.0
2009-11-17,29.16,29.16,29.04,29.12,15500,19.997802896534,19.997802896534,19.9155074113631,19.9703710681437,22601.4828898197,0.0,1.0
2009-11-18,29.12,29.2,29.03,29.2,12400,19.9703710681437,20.0252347249243,19.9086494542655,20.0252347249243,18081.1863118558,0.0,1.0
2009-11-19,28.79,28.95,28.671,28.95,13900,19.7440584839236,19.8537857974849,19.6624487944625,19.8537857974849,20268.4265915158,0.0,1.0
2009-11-20,28.73,28.73,28.6,28.67,45900,19.7029107413382,19.7029107413382,19.6137572990697,19.6617629987527,66929.5525575951,0.0,1.0
2009-11-23,28.98,29.1179,28.84,28.84,20600,19.8743596687776,19.9689308971532,19.7783482694115,19.7783482694115,30038.0998406636,0.0,1.0
2009-11-24,28.96,29.08,28.8273,29.08,30200,19.8606437545825,19.9429392397534,19.7696386638976,19.9429392397534,44036.4376304873,0.0,1.0
2009-11-25,29.11,29.11,29.034,29.08,10800,19.9635131110461,19.9635131110461,19.9113926371045,19.9429392397534,15748.1300135518,0.0,1.0
2009-11-27,28.71,28.8,28.34,28.54,12700,19.689194827143,19.7509164410212,19.4354504145327,19.5726095564842,18518.6343677878,0.0,1.0
2009-11-30,28.8,28.8,28.57,28.73,9800,19.7509164410212,19.7509164410212,19.593183427777,19.7029107413382,14289.9698271118,0.0,1.0
2009-12-01,29.1,29.36,28.998,29.36,43300,19.9566551539485,20.1349620384855,19.8867039915532,20.1349620384855,63138.3360728513,0.0,1.0
2009-12-02,29.14,29.2095,29.04,29.05,27200,19.9840869823388,20.031749784167,19.9155074113631,19.9223653684606,39661.9570711676,0.0,1.0
2009-12-03,28.97,29.26,28.95,29.26,30000,19.86750171168,20.0663824675098,19.8537857974849,20.0663824675098,43744.8055931995,0.0,1.0
2009-12-04,29.08,29.32,28.97,29.2,16000,19.9429392397534,20.1075302100952,19.86750171168,20.0252347249243,23330.5629830397,0.0,1.0
2009-12-07,29.05,29.1,29.027,29.1,8300,19.9223653684606,19.9566551539485,19.9065920671362,19.9566551539485,12102.7295474519,0.0,1.0
2009-12-08,28.83,28.94,28.8,28.94,8900,19.771490312314,19.8469278403873,19.7509164410212,19.8469278403873,12977.6256593158,0.0,1.0
2009-12-09,28.82,28.84,28.62,28.84,10100,19.7646323552164,19.7783482694115,19.6274732132648,19.7783482694115,14727.4178830438,0.0,1.0
2009-12-10,28.88,28.91,28.81,28.81,10700,19.8057800978018,19.8263539690946,19.7577743981188,19.7577743981188,15602.3139949078,0.0,1.0
2009-12-11,28.94,29.01,28.85,29.01,21400,19.8469278403873,19.8949335400703,19.7852062265091,19.8949335400703,31204.6279898156,0.0,1.0
2009-12-14,29.104,29.12,29.0007,29.11,21400,19.9593983367876,19.9703710681437,19.8885556399696,19.9635131110461,31204.6279898155,0.0,1.0
2009-12-15,28.99,29.05,28.925,29.01,33000,19.8812176258752,19.9223653684606,19.8366409047409,19.8949335400703,48119.2861525194,0.0,1.0
2009-12-16,29.11,29.2094,29.06,29.15,6500,19.9635131110461,20.031681204596,19.9292233255582,19.9909449394364,9478.04121185988,0.0,1.0
2009-12-17,28.84,28.97,28.79,28.97,8700,19.7783482694115,19.86750171168,19.7440584839236,19.86750171168,12685.9936220279,0.0,1.0
2009-12-18,28.8451,28.97,28.75,28.97,7100,19.7818458275313,19.86750171168,19.7166266555333,19.86750171168,10352.9373237239,0.0,1.0
2009-12-21,29.05,29.09,28.9901,29.0,14400,19.9223653684606,19.949797196851,19.8812862054462,19.8880755829728,20997.5066847358,0.0,1.0
2009-12-22,29.1299,29.14,29.04,29.05,12800,19.9771604456703,19.9840869823388,19.9155074113631,19.9223653684606,18664.4503864317,0.0,1.0
2009-12-23,29.27,29.27,29.18,29.2098,6500,20.0732404246073,20.0732404246073,20.0115188107291,20.0319555228799,9478.04121185989,0.0,1.0
2009-12-24,29.27,29.36,29.24,29.24,31700,20.0732404246073,20.1349620384855,20.0526665533146,20.0526665533146,46223.6779101475,0.0,1.0
2009-12-28,29.1,29.23,29.08,29.23,9800,20.0878547311823,20.1775942884006,20.0740486454564,20.1775942884006,14196.6379096378,0.19131,1.0
2009-12-29,29.098,29.76,29.098,29.28,3200,20.0864741226097,20.5434555601369,20.0864741226097,20.2121095027154,4635.63686845317,0.0,1.0
2009-12-30,29.08,29.14,29.04,29.11,8900,20.0740486454564,20.1154669026341,20.0464364740046,20.0947577740452,12892.8650403854,0.0,1.0
2009-12-31,28.94,29.23,28.61,29.23,23900,19.9774060453751,20.1775942884006,19.7496056308978,20.1775942884006,34622.4128612596,0.0,1.0
2010-01-04,29.2919,29.36,29.2,29.27,17500,20.2203241237223,20.267333845619,20.1568851598118,20.2052064598524,25351.1391243532,0.0,1.0
2010-01-05,29.4,29.4,29.33,29.4,8900,20.2949460170707,20.2949460170707,20.2466247170301,20.2949460170707,12892.8650403854,0.0,1.0
2010-01-06,29.43,29.47,29.35,29.42,7800,20.3156551456596,20.3432673171114,20.260430802756,20.3087521027967,11299.3648668546,0.0,1.0
2010-01-07,29.47,29.47,29.3,29.42,12000,20.3432673171114,20.3432673171114,20.2259155884413,20.3087521027967,17383.6382566994,0.0,1.0
2010-01-08,29.55,29.55,29.451,29.5,50200,20.398491660015,20.398491660015,20.3301515356718,20.3639764457002,72721.5533738591,0.0,1.0
2010-01-11,29.575,29.74,29.575,29.74,2900,20.4157492671724,20.529649474411,20.4157492671724,20.529649474411,4201.04591203568,0.0,1.0
2010-01-12,29.47,29.54,29.36,29.5,6700,20.3432673171114,20.391588617152,20.267333845619,20.3639764457002,9705.86469332382,0.0,1.0
2010-01-13,29.6,29.63,29.4075,29.53,47500,20.4330068743297,20.4537160029186,20.300123299218,20.3846855742891,68810.2347661019,0.0,1.0
2010-01-14,29.69,29.9,29.6,29.6,40900,20.4951342600963,20.6400981602182,20.4330068743297,20.4330068743297,59249.233724917,0.0,1.0
2010-01-15,29.47,29.68,29.39,29.68,16100,20.3432673171114,20.4882312172333,20.2880429742078,20.4882312172333,23323.047994405,0.0,1.0
2010-01-19,29.69,29.69,29.5,29.5,20900,20.4951342600963,20.4951342600963,20.3639764457002,20.3639764457002,30276.5032970847,0.0,1.0
2010-01-20,29.36,29.54,29.22,29.54,20900,20.267333845619,20.391588617152,20.1706912455377,20.391588617152,30276.5032970847,0.0,1.0
2010-01-21,29.06,29.43,29.04,29.43,16200,20.0602425597305,20.3156551456596,20.0464364740046,20.3156551456596,23467.9116465441,0.0,1.0
2010-01-22,28.68,29.028,28.68,29.02,18700,19.7979269309384,20.038152822569,19.7979269309384,20.0326303882787,27089.5029500232,0.0,1.0
2010-01-25,28.79,28.9,28.74,28.9,16100,19.8738604024308,19.9497938739233,19.8393451881161,19.9497938739233,23323.0479944051,0.0,1.0
2010-01-26,28.65,28.84,28.59,28.73,13600,19.7772178023496,19.9083756167456,19.7357995451719,19.8324421452532,19701.4566909259,0.0,1.0
2010-01-27,28.75,28.75,28.5,28.67,10700,19.8462482309791,19.8462482309791,19.6736721594053,19.7910238880755,15500.4107788902,0.0,1.0
2010-01-28,28.474,28.86,28.3401,28.86,9000,19.6557242479617,19.9221817024715,19.5632925040268,19.9221817024715,13037.7286925245,0.0,1.0
2010-01-29,28.24,28.63,28.24,28.56,9600,19.4941930449686,19.7634117166237,19.4941930449686,19.715090416583,13906.9106053595,0.0,1.0
2010-02-01,28.54,28.54,28.34,28.34,19700,19.7012843308571,19.7012843308571,19.5632234735981,19.5632234735981,28538.1394714149,0.0,1.0
2010-02-02,28.78,28.7894,28.525,28.525,9000,19.8669573595679,19.8734462198591,19.6909297665627,19.6909297665627,13037.7286925245,0.0,1.0
2010-02-03,28.64,28.719,28.53,28.7,4100,19.7703147594866,19.8248487981039,19.6943812879942,19.8117330166643,5939.40973770563,0.0,1.0
2010-02-04,28.085,28.3,28.05,28.3,5100,19.3871958805929,19.5356113021463,19.3630352305726,19.5356113021463,7388.04625909725,0.0,1.0
2010-02-05,27.99,28.15,27.7401,27.97,25900,19.3216169733949,19.4320656592021,19.1491099322498,19.307810887669,37519.6859040429,0.0,1.0
2010-02-08,27.892,28.078,27.892,28.05,12500,19.253967153338,19.3823637505889,19.253967153338,19.3630352305726,18107.9565173952,0.0,1.0
2010-02-09,28.18,28.2299,28.08,28.1181,8800,19.4527747877909,19.4872209716771,19.3837443591615,19.4100449524693,12748.0013882462,0.0,1.0
2010-02-10,28.13,28.19,28.0193,28.19,23600,19.4182595734762,19.4596778306539,19.3418428889834,19.4596778306539,34187.8219048421,0.0,1.0
2010-02-11,28.29,28.29,28.06,28.066,23800,19.5287082592834,19.5287082592834,19.3699382734356,19.3740800991533,34477.5492091204,0.0,1.0
2010-02-12,28.26,28.26,28.0499,28.1095,18100,19.5079991306945,19.5079991306945,19.362966200144,19.4041083356072,26220.3210371883,0.0,1.0
2010-02-16,28.5525,28.5693,28.3019,28.43,3900,19.7099131344358,19.7215102464456,19.5369228802903,19.6253508593647,5649.6824334273,0.0,1.0
2010-02-17,28.62,28.6599,28.56,28.58,9900,19.7565086737607,19.7840518147839,19.715090416583,19.7288965023089,14341.501561777,0.0,1.0
2010-02-18,28.74,28.74,28.62,28.63,7200,19.8393451881161,19.8393451881161,19.7565086737607,19.7634117166237,10430.1829540196,0.0,1.0
2010-02-19,28.73,28.73,28.6,28.67,12400,19.8324421452532,19.8324421452532,19.7427025880348,19.7910238880755,17963.092865256,0.0,1.0
2010-02-22,28.73,28.82,28.67,28.82,7900,19.8324421452532,19.8945695310197,19.7910238880755,19.8945695310197,11444.2285189937,0.0,1.0
2010-02-23,28.54,28.58,28.4932,28.58,6000,19.7012843308571,19.7288965023089,19.6689780902585,19.7288965023089,8691.8191283497,0.0,1.0
2010-02-24,28.61,28.7,28.51,28.51,3900,19.7496056308978,19.8117330166643,19.6805752022683,19.6805752022683,5649.68243342729,0.0,1.0
2010-02-25,28.599,28.6215,28.3601,28.43,15500,19.7420122837485,19.7575441301902,19.5770985897527,19.6253508593647,22453.8660815701,0.0,1.0
2010-02-26,28.63,28.74,28.63,28.6452,4600,19.7634117166237,19.8393451881161,19.7634117166237,19.7739043417753,6663.72799840142,0.0,1.0
2010-03-01,28.85,28.91,28.69,28.79,13100,19.9152786596085,19.9566969167862,19.8048299738014,19.8738604024308,18977.1384302302,0.0,1.0
2010-03-02,29.01,29.0499,28.99,29.0,4100,20.0257273454157,20.0532704864389,20.0119212596898,20.0188243025528,5939.40973770563,0.0,1.0
2010-03-03,29.08,29.18,29.05,29.08,25800,20.0740486454564,20.1430790740859,20.0533395168675,20.0740486454564,37374.8222519036,0.0,1.0
2010-03-04,29.105,29.11,28.992,29.0599,9900,20.0913062526137,20.0947577740452,20.0133018682624,20.0601735293018,14341.501561777,0.0,1.0
2010-03-05,29.37,29.38,29.19,29.23,28400,20.2742368884819,20.2811399313449,20.1499821169488,20.1775942884006,41141.2772075219,0.0,1.0
2010-03-08,29.34,29.42,29.31,29.4,13300,20.2535277598931,20.3087521027967,20.2328186313042,20.2949460170707,19266.8657345084,0.0,1.0
2010-03-09,29.41,29.49,29.24,29.24,16700,20.3018490599337,20.3570734028373,20.1844973312636,20.1844973312636,24192.22990724,0.0,1.0
2010-03-10,29.4601,29.5148,29.38,29.44,5000,20.3364333046771,20.3741929491374,20.2811399313449,20.3225581885225,7243.18260695807,0.0,1.0
2010-03-11,29.576,29.576,29.445,29.45,1100,20.4164395714587,20.4164395714587,20.326009709954,20.3294612313855,1593.50017353077,0.0,1.0
2010-03-12,29.63,29.73,29.53,29.73,15100,20.4537160029186,20.5227464315481,20.3846855742891,20.5227464315481,21874.4114730134,0.0,1.0
2010-03-15,29.58,29.59,29.39,29.59,8600,20.4192007886038,20.4261038314668,20.2880429742078,20.4261038314668,12458.2740839679,0.0,1.0
2010-03-16,29.7,29.73,29.609,29.67,12400,20.5020373029592,20.5227464315481,20.4392196129064,20.4813281743704,17963.0928652561,0.0,1.0
2010-03-17,29.93,29.9699,29.82,29.87,7500,20.6608072888071,20.6883504298302,20.5848738173146,20.6193890316294,10864.7739104371,0.0,1.0
2010-03-18,29.85,29.96,29.7728,29.96,32000,20.6055829459035,20.6815164173959,20.5522914550015,20.6815164173959,46356.3686845316,0.0,1.0
2010-03-19,29.66,29.8,29.6,29.8,8000,20.4744251315074,20.5710677315887,20.4330068743297,20.5710677315887,11589.0921711329,0.0,1.0
2010-03-22,29.82,29.82,29.47,29.47,15200,20.5848738173146,20.5848738173146,20.3432673171114,20.3432673171114,22019.2751251526,0.0,1.0
2010-03-23,29.929,29.929,29.7999,29.8008,6700,20.6601169845208,20.6601169845208,20.5709987011601,20.5716199750178,9705.86469332381,0.0,1.0
2010-03-24,29.72,29.83,29.64,29.83,7500,20.5158433886851,20.5917768601776,20.4606190457815,20.5917768601776,10864.7739104371,0.0,1.0
2010-03-25,29.65,29.89,29.61,29.86,13000,20.4675220886445,20.6331951173553,20.4399099171927,20.6124859887664,18832.274778091,0.0,1.0
2010-03-26,29.56,29.7,29.56,29.67,6400,20.458577816007,20.5554722982208,20.458577816007,20.5347091948893,9247.17258948374,0.077043,1.0
2010-03-29,29.76,29.76,29.683,29.72,21000,20.5969985048839,20.5969985048839,20.5437065396663,20.5693143671085,30342.2850592435,0.0,1.0
2010-03-30,29.77,29.84,29.68,29.78,14200,20.6039195393277,20.6523667804346,20.5416302293331,20.6108405737716,20517.1641829171,0.0,1.0
2010-03-31,29.73,29.9,29.67,29.74,5900,20.5762354015523,20.6938929870977,20.5347091948893,20.5831564359962,8524.73723093035,0.0,1.0
2010-04-01,29.93,29.93,29.805,29.93,9100,20.7146560904292,20.7146560904292,20.6281431598812,20.7146560904292,13148.3235256722,0.0,1.0
2010-04-05,30.0099,30.04,29.84,29.9,8100,20.7699551556356,20.7907874693115,20.6523667804346,20.6938929870977,11703.4528085654,0.0,1.0
2010-04-06,30.08,30.1,29.96,29.96,9500,20.8184716070869,20.8323136759746,20.7354191937608,20.7354191937608,13726.271812515,0.0,1.0
2010-04-07,29.94,30.09,29.91,29.98,9000,20.7215771248731,20.8253926415308,20.7008140215416,20.7492612626485,13003.8364539615,0.0,1.0
2010-04-08,30.0199,30.03,29.86,29.93,5600,20.7768761900794,20.7838664348677,20.6662088493223,20.7146560904292,8091.27601579829,0.0,1.0
2010-04-09,30.18,30.18,30.04,30.08,5600,20.8876819515254,20.8876819515254,20.7907874693115,20.8184716070869,8091.27601579828,0.0,1.0
2010-04-12,30.24,30.29,30.17,30.29,12500,20.9292081581884,20.9638133304077,20.8807609170815,20.9638133304077,18060.8839638355,0.0,1.0
2010-04-13,30.28,30.3,30.12,30.26,13900,20.9568922959638,20.9707343648515,20.8461557448623,20.9430502270761,20083.7029677851,0.0,1.0
2010-04-14,30.51,30.51,30.31,30.41,23000,21.1160760881723,21.1160760881723,20.9776553992954,21.0468657437338,33232.0264934572,0.0,1.0
2010-04-15,30.535,30.55,30.36,30.36,16600,21.1333786742819,21.1437602259477,21.0122605715146,21.0122605715146,23984.8539039735,0.0,1.0
2010-04-16,30.2174,30.45,30.12,30.45,20700,20.9135666203454,21.0745498815092,20.8461557448623,21.0745498815092,29908.8238441115,0.0,1.0
2010-04-19,30.21,30.21,29.9799,30.17,10000,20.9084450548569,20.9084450548569,20.749192052304,20.8807609170815,14448.7071710684,0.0,1.0
2010-04-20,30.38,30.38,30.2599,30.34,19000,21.0261026404023,21.0261026404023,20.9429810167317,20.9984185026269,27452.5436250299,0.0,1.0
2010-04-21,30.35,30.65,30.02,30.65,4100,21.0053395370707,21.2129705703861,20.7769454004238,21.2129705703861,5923.96994013804,0.0,1.0
2010-04-22,30.41,30.41,30.15,30.23,6700,21.0468657437338,21.0468657437338,20.8669188481938,20.9222871237446,9680.63380461581,0.0,1.0
2010-04-23,30.55,30.55,30.38,30.38,11700,21.1437602259477,21.1437602259477,21.0261026404023,21.0261026404023,16904.98739015,0.0,1.0
2010-04-26,30.51,30.87,30.49,30.49,30200,21.1160760881723,21.3652333281507,21.1022340192846,21.1022340192846,43635.0956566264,0.0,1.0
2010-04-27,29.96,30.47,29.96,30.25,50800,20.7354191937608,21.0883919503969,20.7354191937608,20.9361291926323,73399.4324290272,0.0,1.0
2010-04-28,29.96,30.93,29.9201,30.12,13300,20.7354191937608,21.4067595348138,20.7078042663298,20.8461557448623,19216.7805375209,0.0,1.0
2010-04-29,30.3146,30.36,30.1954,30.24,5100,20.9808390751395,21.0122605715146,20.8983403445689,20.9292081581884,7368.84065724488,0.0,1.0
2010-04-30,30.0605,30.4,30.0605,30.4,4700,20.8049755899214,21.03994470929,20.8049755899214,21.03994470929,6790.89237040214,0.0,1.0
2010-05-03,30.27,30.3,30.0901,30.14,7100,20.94997126152,20.9707343648515,20.8254618518752,20.85999781375,10258.5820914585,0.0,1.0
2010-05-04,29.76,30.07,29.715,30.07,20200,20.5969985048839,20.8115505726431,20.5658538498866,20.8115505726431,29186.3884855581,0.0,1.0
2010-05-05,29.53,29.7,29.41,29.5,8200,20.4378147126754,20.5554722982208,20.3547622993493,20.4170516093439,11847.9398802761,0.0,1.0
2010-05-06,28.95,29.545,28.13,29.39,45400,20.0363947149324,20.4481962643412,19.4688698905371,20.3409202304616,65597.1305566504,0.0,1.0
2010-05-07,28.5716,29.04,28.4401,29.01,22000,19.7745027715773,20.098684024927,19.6834911686407,20.0779209215955,31787.1557763504,0.0,1.0
2010-05-10,29.53,29.53,29.34,29.5,37800,20.4378147126754,20.4378147126754,20.3063150582424,20.4170516093439,54616.1131066385,0.0,1.0
2010-05-11,29.489,29.65,29.34,29.34,23400,20.4094384714557,20.5208671260016,20.3063150582424,20.3063150582424,33809.9747802999,0.0,1.0
2010-05-12,29.75,29.76,29.532,29.57,29200,20.59007747044,20.5969985048839,20.4391989195642,20.4654988504508,42190.2249395197,0.0,1.0
2010-05-13,29.59,29.79,29.55,29.67,114500,20.4793409193385,20.6177616082154,20.4516567815631,20.5347091948893,165437.697108733,0.0,1.0
2010-05-14,29.19,29.35,29.0,29.35,24300,20.2024995415847,20.3132360926862,20.0709998871516,20.3132360926862,35110.3584256961,0.0,1.0
2010-05-17,29.08,29.26,28.9291,29.26,9400,20.1263681627024,20.2509467826916,20.0219297529448,20.2509467826916,13581.7847408043,0.0,1.0
2010-05-18,28.94,29.34,28.9,29.34,4800,20.0294736804886,20.3063150582424,20.0017895427132,20.3063150582424,6935.3794421128,0.0,1.0
2010-05-19,28.79,28.98,28.58,28.92,12000,19.9256581638309,20.0571578182639,19.7803164405101,20.0156316116009,17338.448605282,0.0,1.0
2010-05-20,28.11,28.48,28.11,28.38,23100,19.4550278216494,19.7111060960717,19.4550278216494,19.6418957516332,33376.5135651679,0.0,1.0
2010-05-21,28.42,28.48,27.8,27.87,81800,19.6695798894086,19.7111060960717,19.2404757538902,19.2889229949971,118190.424659339,0.0,1.0
2010-05-24,28.24,28.47,28.24,28.4075,8700,19.5450012694194,19.7041850616278,19.5450012694194,19.6609285963538,12570.3752388295,0.0,1.0
2010-05-25,28.15,28.15,27.67,27.76,11500,19.4827119594248,19.4827119594248,19.1505023061202,19.2127916161148,16616.0132467286,0.0,1.0
2010-05-26,28.06,28.3895,28.06,28.18,10400,19.4204226494302,19.6484707343549,19.4204226494302,19.5034750627563,15026.6554579111,0.0,1.0
2010-05-27,28.77,28.77,28.4113,28.4113,4300,19.9118160949432,19.9118160949432,19.6635585894424,19.6635585894424,6212.94408355939,0.0,1.0
2010-05-28,28.51,30.2,28.493,29.5,9600,19.7318691994032,20.9015240204131,19.7201034408487,20.4170516093439,13870.7588842256,0.0,1.0
2010-06-01,28.2736,28.575,28.2736,28.33,7400,19.5682559451507,19.7768559232882,19.5682559451507,19.607290579414,10692.0433065906,0.0,1.0
2010-06-02,28.68,28.68,28.2501,28.2501,2700,19.8495267849486,19.8495267849486,19.5519915142077,19.5519915142077,3901.15093618845,0.0,1.0
2010-06-03,28.65,28.74,28.56,28.74,6300,19.828763681617,19.8910529916116,19.7664743716224,19.8910529916116,9102.68551777308,0.0,1.0
2010-06-04,28.05,28.4595,28.0481,28.4595,7600,19.4135016149863,19.6969179754618,19.412186618442,19.6969179754618,10981.017450012,0.0,1.0
2010-06-07,27.88,28.16,27.8301,28.09,14700,19.2958440294409,19.4896329938686,19.2613080675662,19.4411857527617,21239.5995414705,0.0,1.0
2010-06-08,27.9905,27.9905,27.7125,27.83,2900,19.3723214600454,19.3723214600454,19.1799167025065,19.2612388572217,4190.12507960983,0.0,1.0
2010-06-09,27.944,28.27,27.944,28.13,4000,19.3401386498815,19.5657643727509,19.3401386498815,19.4688698905371,5779.48286842736,0.0,1.0
2010-06-10,28.48,28.48,28.32,28.3825,3200,19.7111060960717,19.7111060960717,19.6003695449701,19.6436260102442,4623.58629474187,0.0,1.0
2010-06-11,28.63,28.63,28.34,28.35,21900,19.8149216127293,19.8149216127293,19.6142116138578,19.6211326483017,31642.6687046398,0.0,1.0
2010-06-14,28.67,28.832,28.67,28.78,3200,19.8426057505047,19.954726508495,19.8426057505047,19.918737129387,4623.58629474188,0.0,1.0
2010-06-15,29.05,29.06,28.78,28.78,16100,20.1056050593708,20.1125260938147,19.918737129387,19.918737129387,23262.4185454201,0.0,1.0
2010-06-16,29.022,29.14,28.9446,28.9446,25100,20.0862261629281,20.1678943693655,20.0326573563327,20.0326573563327,36266.2549993816,0.0,1.0
2010-06-17,29.02,29.1,28.96,29.08,16000,20.0848419560393,20.1402102315901,20.0433157493762,20.1263681627024,23117.9314737094,0.0,1.0
2010-06-18,29.1,29.16,29.05,29.05,3000,20.1402102315901,20.1817364382531,20.1056050593708,20.1056050593708,4334.6121513205,0.0,1.0
2010-06-21,29.06,29.33,29.002,29.33,11800,20.1125260938147,20.2993940237985,20.0723840940404,20.2993940237985,17049.4744618607,0.0,1.0
2010-06-22,29.05,29.06,29.02,29.02,3900,20.1056050593708,20.1125260938147,20.0848419560393,20.0848419560393,5634.99579671668,0.0,1.0
2010-06-23,28.81,28.88,28.1501,28.1501,8300,19.9395002327186,19.9879474738255,19.4827811697692,19.4827811697692,11992.4269519867,0.0,1.0
2010-06-24,28.483,29.02,28.483,29.02,7900,19.7131824064048,20.0848419560393,19.7131824064048,20.0848419560393,11414.478665144,0.0,1.0
2010-06-25,28.43,28.49,28.21,28.36,6000,19.8130515492226,19.8548659387039,19.6597321211245,19.7642680948278,8609.47641387896,0.197298,1.0
2010-06-28,28.433,28.5036,28.3201,28.4,3400,19.8151422686967,19.8643438669863,19.7364615258227,19.792144354482,4878.70330119807,0.0,1.0
2010-06-29,27.84,28.0054,27.75,28.0054,5400,19.4018767193232,19.5171450529933,19.3391551351012,19.5171450529933,7748.52877249105,0.0,1.0
2010-06-30,27.73,28.0,27.73,27.86,19200,19.3252170052741,19.51338175794,19.3252170052741,19.4158148491503,27550.3245244127,0.0,1.0
2010-07-01,27.73,28.57,27.4795,28.57,11100,19.3252170052741,19.9106184580123,19.1506419291897,19.9106184580123,15927.5313656761,0.0,1.0
2010-07-02,27.6635,27.82,27.55,27.73,15500,19.278872723599,19.3879385894961,19.1997738368302,19.3252170052741,22241.1474025206,0.0,1.0
2010-07-06,27.707,27.9401,27.68,27.87,13500,19.309188155973,19.4716370591078,19.2903716807064,19.4227839140638,19371.3219312276,0.0,1.0
2010-07-07,28.2164,28.2164,27.72,27.72,11800,19.6641923226692,19.6641923226692,19.3182479403606,19.3182479403606,16931.9702806286,0.0,1.0
2010-07-08,28.3601,28.3601,28.24,28.3054,4500,19.7643377854769,19.7643377854769,19.6806393158652,19.7262170003998,6457.10731040922,0.0,1.0
2010-07-09,28.497,28.5,28.43,28.43,7900,19.8597442841434,19.8618350036175,19.8130515492226,19.8130515492226,11335.8106116073,0.0,1.0
2010-07-12,28.4595,28.48,28.4425,28.47,800,19.8336102907176,19.8478968737904,19.8217628803646,19.8409278088768,1147.93018851719,0.0,1.0
2010-07-13,28.81,28.81,28.6899,28.71,4500,20.0778760159375,20.0778760159375,19.9941775463258,20.008185366802,6457.10731040922,0.0,1.0
2010-07-14,28.81,28.84,28.7099,28.7294,6500,20.0778760159375,20.0987832106782,20.0081156761529,20.0217053527343,9326.93278170221,0.0,1.0
2010-07-15,28.83,28.83,28.6099,28.7615,17900,20.0918141457646,20.0918141457646,19.9384250270174,20.0440760511068,25684.9379680722,0.0,1.0
2010-07-16,28.32,28.55,28.3,28.49,10100,19.7363918351736,19.8966803281852,19.7224537053465,19.8548659387039,14492.6186300296,0.0,1.0
2010-07-19,28.37,28.4,28.27,28.4,59600,19.7712371597413,19.792144354482,19.7015465106058,19.792144354482,85520.799044531,0.0,1.0
2010-07-20,28.47,28.49,28.278,28.28,14200,19.8409278088768,19.8548659387039,19.7071217625367,19.7085155755194,20375.7608461802,0.0,1.0
2010-07-21,28.3936,28.62,28.332,28.62,5400,19.7876841529373,19.9454637825801,19.7447547130698,19.9454637825801,7748.52877249106,0.0,1.0
2010-07-22,28.8,28.87,28.64,28.64,4900,20.070906951024,20.1196904054188,19.9594019124072,19.9594019124072,7031.0724046678,0.0,1.0
2010-07-23,28.96,28.9799,28.74,28.8,8000,20.1824119896408,20.1962804288187,20.0290925615427,20.070906951024,11479.3018851719,0.0,1.0
2010-07-26,29.19,29.19,29.01,29.01,7000,20.3427004826524,20.3427004826524,20.2172573142085,20.2172573142085,10044.3891495255,0.0,1.0
2010-07-27,29.138,29.36,29.1195,29.33,7300,20.306461345102,20.4611745861828,20.2935685750119,20.4402673914421,10474.8629702194,0.0,1.0
2010-07-28,29.08,29.16,29.08,29.11,4000,20.2660407686034,20.3217932879118,20.2660407686034,20.286947963344,5739.65094258596,0.0,1.0
2010-07-29,29.05,29.26,28.93,29.26,13900,20.2451335738627,20.3914839370473,20.1615047949001,20.3914839370473,19945.2870254863,0.0,1.0
2010-07-30,29.13,29.13,28.84,28.84,6600,20.3008860931711,20.3008860931711,20.0987832106782,20.0987832106782,9470.42405526686,0.0,1.0
2010-08-02,29.5,29.5,29.44,29.45,13300,20.5587414949725,20.5587414949725,20.5169271054912,20.5238961704047,19084.3393840983,0.0,1.0
2010-08-03,29.462,29.47,29.34,29.42,11500,20.532259048301,20.5378343002318,20.4472364563557,20.5029889756641,16501.4964599346,0.0,1.0
2010-08-04,29.489,29.49,29.41,29.41,4400,20.5510755235676,20.5517724300589,20.4960199107505,20.4960199107505,6313.61603684455,0.0,1.0
2010-08-05,29.464,29.479,29.41,29.43,4000,20.5336528612837,20.544106458654,20.4960199107505,20.5099580405776,5739.65094258597,0.0,1.0
2010-08-06,29.43,29.43,29.2564,29.35,3600,20.5099580405776,20.5099580405776,20.3889750736784,20.4542055212692,5165.68584832738,0.0,1.0
2010-08-09,29.5388,29.5388,29.45,29.49,3400,20.585781466837,20.585781466837,20.5238961704047,20.5517724300589,4878.70330119808,0.0,1.0
2010-08-10,29.4515,29.46,29.2799,29.2799,8900,20.5249415301417,20.5308652353183,20.4053523762252,20.4053523762252,12770.7233472538,0.0,1.0
2010-08-11,28.85,29.03,28.7908,29.01,12100,20.1057522755917,20.2311954440356,20.0644954113035,20.2172573142085,17362.4441013226,0.0,1.0
2010-08-12,28.74,28.74,28.55,28.55,2500,20.0290925615427,20.0290925615427,19.8966803281852,19.8966803281852,3587.28183911623,0.0,1.0
2010-08-13,28.676,28.785,28.668,28.71,8300,19.9844905460959,20.0604533536536,19.9789152941651,20.008185366802,11909.7757058659,0.0,1.0
2010-08-16,28.7536,28.758,28.6001,28.65,1400,20.0385704898251,20.0416368783871,19.9315953434021,19.9663709773207,2008.87782990509,0.0,1.0
2010-08-17,28.9899,29.05,28.898,28.898,5700,20.2032494937323,20.2451335738627,20.1392037871768,20.1392037871768,8179.002593185,0.0,1.0
2010-08-18,28.974,29.08,28.95,28.95,5900,20.1921686805197,20.2660407686034,20.1754429247272,20.1754429247272,8465.98514031432,0.0,1.0
2010-08-19,28.73,28.86,28.6856,28.86,7900,20.0221234966291,20.1127213405053,19.991180848413,20.1127213405053,11335.8106116073,0.0,1.0
2010-08-20,28.59,28.64,28.5299,28.58,12400,19.9245565878394,19.9594019124072,19.882672507709,19.9175875229259,17792.9179220165,0.0,1.0
2010-08-23,28.51,28.72,28.51,28.72,7400,19.868804068531,20.0151544317156,19.868804068531,20.0151544317156,10618.3542437841,0.0,1.0
2010-08-24,28.35,28.4,28.317,28.37,5900,19.7572990299142,19.792144354482,19.7343011156995,19.7712371597413,8465.98514031431,0.0,1.0
2010-08-25,28.43,28.43,28.24,28.25,3400,19.8130515492226,19.8130515492226,19.6806393158652,19.6876083807787,4878.70330119808,0.0,1.0
2010-08-26,28.36,28.49,28.33,28.49,6000,19.7642680948278,19.8548659387039,19.7433609000871,19.8548659387039,8609.47641387894,0.0,1.0
2010-08-27,28.52,28.572,28.27,28.45,13100,19.8757731334446,19.912012270995,19.7015465106058,19.8269896790497,18797.356836969,0.0,1.0
2010-08-30,28.4,28.6,28.4,28.57,25700,19.792144354482,19.931525652753,19.792144354482,19.9106184580123,36877.2573061148,0.0,1.0
2010-08-31,28.4712,28.4999,28.38,28.38,15800,19.8417640966664,19.8617653129683,19.7782062246549,19.7782062246549,22671.6212232146,0.0,1.0
2010-09-01,28.863,28.92,28.67,28.7,6400,20.1148120599793,20.1545357299866,19.9803091071478,20.0012163018885,9183.44150813756,0.0,1.0
2010-09-02,29.059,29.08,28.8801,28.8801,12900,20.2514057322849,20.2660407686034,20.1267291609815,20.1267291609815,18510.3742898398,0.0,1.0
2010-09-03,29.2292,29.2292,29.2,29.2,1500,20.3700192171135,20.3700192171135,20.349669547566,20.349669547566,2152.36910346974,0.0,1.0
2010-09-07,29.09,29.09,29.09,29.09,300,20.2730098335169,20.2730098335169,20.2730098335169,20.2730098335169,430.473820693948,0.0,1.0
2010-09-08,29.21,29.24,29.14,29.14,4500,20.3566386124795,20.3775458072202,20.3078551580847,20.3078551580847,6457.10731040922,0.0,1.0
2010-09-09,29.23,29.352,29.202,29.35,2900,20.3705767423066,20.4555993342519,20.3510633605487,20.4542055212692,4161.24693337483,0.0,1.0
2010-09-10,29.258,29.3077,29.24,29.242,2300,20.3900901240646,20.4247263766849,20.3775458072202,20.3789396202029,3300.29929198693,0.0,1.0
2010-09-13,29.5556,29.58,29.5556,29.57,2500,20.5974894958918,20.6144940142809,20.5974894958918,20.6075249493673,3587.28183911623,0.0,1.0
2010-09-14,29.6184,29.71,29.5,29.52,12500,20.6412552235489,20.705091858157,20.5587414949725,20.5726796247996,17936.4091955812,0.0,1.0
2010-09-15,29.69,29.69,29.54,29.57,26700,20.6911537283299,20.6911537283299,20.5866177546267,20.6075249493673,38312.1700417614,0.0,1.0
2010-09-16,29.61,29.61,29.5124,29.59,4500,20.6354012090215,20.6354012090215,20.5673831354653,20.6214630791944,6457.10731040922,0.0,1.0
2010-09-17,29.59,29.69,29.5301,29.69,5800,20.6214630791944,20.6911537283299,20.5797183803622,20.6911537283299,8322.49386674966,0.0,1.0
2010-09-20,29.9176,29.9176,29.63,29.63,1400,20.8497696457623,20.8497696457623,20.6493393388486,20.6493393388486,2008.87782990509,0.0,1.0
2010-09-21,29.883,29.9044,29.81,29.86,4000,20.8256566811614,20.8405704800764,20.7747825072925,20.8096278318603,5739.65094258598,0.0,1.0
2010-09-22,29.837,30.0188,29.8364,29.95,2300,20.7935989825591,20.9202965826874,20.7931808386643,20.8723494160822,3300.29929198693,0.0,1.0
2010-09-23,29.69,29.86,29.68,29.73,19500,20.6911537283299,20.8096278318603,20.6841846634164,20.7190299879841,27980.7983451066,0.0,1.0
2010-09-24,30.05,30.0694,29.93,29.93,4100,20.9420400652177,20.95556005115,20.8584112862551,20.8584112862551,5883.14221615062,0.0,1.0
2010-09-27,30.0,30.0,29.89,29.99,53000,20.9821721224289,20.9821721224289,20.9052374913133,20.9751780650547,75778.6177104309,0.107586,1.0
2010-09-28,29.9444,30.04,29.83,29.97,6000,20.9432851634286,21.0101483519255,20.8632731470684,20.9611899503065,8578.71143891673,0.0,1.0
2010-09-29,30.0401,30.07,29.9864,30.02,4100,21.0102182924992,21.0311305240479,20.9726602044,20.9961602371772,5862.11948325975,0.0,1.0
2010-09-30,29.96,30.23,29.89,30.23,8300,20.9541958929323,21.1430354420342,20.9052374913133,21.1430354420342,11867.2174905015,0.0,1.0
2010-10-01,30.0499,30.21,29.93,30.09,8800,21.0170724687259,21.1290473272859,20.9332137208099,21.0451186387962,12582.1101104112,0.0,1.0
2010-10-04,29.868,30.02,29.79,30.02,4700,20.8898505650902,20.9961602371772,20.8352969175719,20.9961602371772,6719.99062715142,0.0,1.0
2010-10-05,30.3,30.33,30.18,30.18,6400,21.1919938436532,21.2129760157756,21.1080651551635,21.1080651551635,9150.62553484448,0.0,1.0
2010-10-06,30.34,30.42,30.2888,30.39,15200,21.2199700731497,21.2759225321429,21.1841604993941,21.2549403600205,21732.7356452557,0.0,1.0
2010-10-07,30.3,30.3699,30.2599,30.3101,2100,21.1919938436532,21.2408823046984,21.1639476735829,21.1990578416011,3002.54900362085,0.0,1.0
2010-10-08,30.4969,30.4969,30.42,30.42,8900,21.32970683335,21.32970683335,21.2759225321429,21.2759225321429,12725.0886343932,0.0,1.0
2010-10-11,30.46,30.54,30.449,30.46,13700,21.3038987616395,21.3598512206326,21.2962052985279,21.3038987616395,19588.0577855265,0.0,1.0
2010-10-12,30.5299,30.5299,30.339,30.42,4800,21.3527872226847,21.3527872226847,21.2192706674123,21.2759225321429,6862.96915113338,0.0,1.0
2010-10-13,30.74,30.8,30.61,30.64,11400,21.4997323681155,21.5416967123603,21.4088096222516,21.429791794374,16299.5517339417,0.0,1.0
2010-10-14,30.64,30.7692,30.6188,30.76,12600,21.429791794374,21.520155015648,21.4149643927408,21.5137204828637,18015.2940217251,0.0,1.0
2010-10-15,30.648,30.8,30.6,30.8,6900,21.4353870402733,21.5416967123603,21.4018155648775,21.5416967123603,9865.51815475424,0.0,1.0
2010-10-18,30.79,30.79,30.61,30.68,5400,21.5347026549862,21.5347026549862,21.4088096222516,21.4577680238706,7720.84029502503,0.0,1.0
2010-10-19,30.46,30.622,30.37,30.51,22200,21.3038987616395,21.4172024911006,21.2409522452722,21.3388690485102,31741.2323239918,0.0,1.0
2010-10-20,30.7323,30.7396,30.604,30.62,1600,21.4943469439374,21.4994526058205,21.4046131878271,21.4158036796257,2287.65638371112,0.0,1.0
2010-10-21,30.67,30.87,30.58,30.71,10300,21.4507739664965,21.5906551139793,21.3878274501292,21.478750195993,14726.7879701403,0.0,1.0
2010-10-22,30.69,30.73,30.681,30.69,4200,21.4647620812447,21.4927383107413,21.458467429608,21.4647620812447,6005.09800724171,0.0,1.0
2010-10-25,30.838,31.0,30.838,30.91,28900,21.5682741303821,21.6815778598432,21.5682741303821,21.6186313434759,41320.7934307821,0.0,1.0
2010-10-26,30.7299,30.78,30.66,30.67,10800,21.4926683701676,21.527708597612,21.4437799091223,21.4507739664965,15441.6805900501,0.0,1.0
2010-10-27,30.58,30.67,30.44,30.59,14000,21.3878274501292,21.4507739664965,21.2899106468912,21.3948215075033,20016.9933574723,0.0,1.0
2010-10-28,30.68,30.76,30.574,30.76,11000,21.4577680238706,21.5137204828637,21.3836310157047,21.5137204828637,15727.637638014,0.0,1.0
2010-10-29,30.71,30.73,30.63,30.65,13500,21.478750195993,21.4927383107413,21.4227977369999,21.4367858517482,19302.1007375626,0.0,1.0
2010-11-01,30.72,30.8397,30.72,30.82,11000,21.4857442533672,21.5694631201357,21.4857442533672,21.5556848271086,15727.637638014,0.0,1.0
2010-11-02,30.94,30.94,30.89,30.91,14000,21.6396135155983,21.6396135155983,21.6046432287276,21.6186313434759,20016.9933574723,0.0,1.0
2010-11-03,30.933,30.99,30.8,30.99,16900,21.6347176754364,21.674583802469,21.5416967123603,21.674583802469,24163.3705529488,0.0,1.0
2010-11-04,31.44,31.44,31.27,31.27,219700,21.9893163843055,21.9893163843055,21.870417408945,21.870417408945,314123.817188333,0.0,1.0
2010-11-05,31.4372,31.45,31.4,31.4,9300,21.9873580482407,21.9963104416796,21.9613401548089,21.9613401548089,13297.0027303209,0.0,1.0
2010-11-08,31.4,31.41,31.3377,31.37,4900,21.9613401548089,21.968334212183,21.917767177368,21.9403579826865,7005.94767511531,0.0,1.0
2010-11-09,31.14,31.47,31.07,31.4184,17500,21.7794946630812,22.0102985564279,21.7305362614622,21.9742092203773,25021.2416968404,0.0,1.0
2010-11-10,31.21,31.23,31.013,31.2,9100,21.8284530647002,21.8424411794485,21.6906701344296,21.821459007326,13011.045682357,0.0,1.0
2010-11-11,31.09,31.16,31.06,31.1,3300,21.7445243762105,21.7934827778295,21.723542204088,21.7515184335846,4718.29129140418,0.0,1.0
2010-11-12,30.84,31.04,30.84,31.0,12400,21.5696729418569,21.7095540893397,21.5696729418569,21.6815778598432,17729.3369737612,0.0,1.0
2010-11-15,30.82,30.98,30.82,30.92,2400,21.5556848271086,21.6675897450949,21.5556848271086,21.62562540085,3431.48457556669,0.0,1.0
2010-11-16,30.42,30.6301,30.33,30.63,11400,21.2759225321429,21.4228676775736,21.2129760157756,21.4227977369999,16299.5517339417,0.0,1.0
2010-11-17,30.48,30.57,30.44,30.5,8900,21.3178868763877,21.380833392755,21.2899106468912,21.331874991136,12725.0886343932,0.0,1.0
2010-11-18,30.84,30.849,30.8201,30.8201,2000,21.5696729418569,21.5759675934936,21.5557547676823,21.5557547676823,2859.5704796389,0.0,1.0
2010-11-19,30.85,30.87,30.69,30.7,9200,21.576666999231,21.5906551139793,21.4647620812447,21.4717561386189,13154.024206339,0.0,1.0
2010-11-22,30.852,30.86,30.68,30.8,4200,21.5780658107059,21.5836610566052,21.4577680238706,21.5416967123603,6005.09800724169,0.0,1.0
2010-11-23,30.51,30.64,30.5,30.6,11200,21.3388690485102,21.429791794374,21.331874991136,21.4018155648775,16013.5946859778,0.0,1.0
2010-11-24,30.78,30.83,30.72,30.72,8900,21.527708597612,21.5626788844827,21.4857442533672,21.4857442533672,12725.0886343931,0.0,1.0
2010-11-26,30.68,30.6956,30.65,30.69,10300,21.4577680238706,21.4686787533743,21.4367858517482,21.4647620812447,14726.7879701404,0.0,1.0
2010-11-29,30.63,30.63,30.44,30.6,4200,21.4227977369999,21.4227977369999,21.2899106468912,21.4018155648775,6005.0980072417,0.0,1.0
2010-11-30,30.46,30.54,30.36,30.36,13900,21.3038987616395,21.3598512206326,21.233958187898,21.233958187898,19874.0148334903,0.0,1.0
2010-12-01,30.839,30.85,30.7101,30.75,27800,21.5689735361195,21.576666999231,21.4788201365668,21.5067264254896,39748.0296669807,0.0,1.0
2010-12-02,31.09,31.09,30.8325,30.85,11500,21.7445243762105,21.7445243762105,21.5644273988263,21.576666999231,16442.5302579237,0.0,1.0
2010-12-03,31.22,31.22,31.09,31.14,12300,21.8354471220743,21.8354471220743,21.7445243762105,21.7794946630812,17586.3584497793,0.0,1.0
2010-12-06,31.2,31.24,31.14,31.16,17400,21.821459007326,21.8494352368226,21.7794946630812,21.7934827778295,24878.2631728585,0.0,1.0
2010-12-07,31.142,31.41,31.13,31.41,10100,21.780893474556,21.968334212183,21.772500605707,21.968334212183,14440.8309221765,0.0,1.0
2010-12-08,31.14,31.18,31.04,31.18,14600,21.7794946630812,21.8074708925778,21.7095540893397,21.8074708925778,20874.864501364,0.0,1.0
2010-12-09,31.18,31.31,31.1,31.31,13400,21.8074708925778,21.8983936384416,21.7515184335846,21.8983936384416,19159.1222135806,0.0,1.0
2010-12-10,31.27,31.27,31.18,31.18,1300,21.870417408945,21.870417408945,21.8074708925778,21.8074708925778,1858.72081176529,0.0,1.0
2010-12-13,31.3656,31.46,31.3656,31.38,6800,21.9372805974418,22.0033044990538,21.9372805974418,21.9473520400606,9722.53963077229,0.0,1.0
2010-12-14,31.28,31.42,31.24,31.35,18900,21.8774114663192,21.9753282695572,21.8494352368226,21.9263698679382,27022.9410325876,0.0,1.0
2010-12-15,31.19,31.36,31.18,31.28,9000,21.8144649499519,21.9333639253123,21.8074708925778,21.8774114663192,12868.0671583751,0.0,1.0
2010-12-16,31.31,31.31,31.19,31.19,6000,21.8983936384416,21.8983936384416,21.8144649499519,21.8144649499519,8578.71143891672,0.0,1.0
2010-12-17,31.366,31.4,31.26,31.26,10400,21.9375603597368,21.9613401548089,21.8634233515709,21.8634233515709,14869.7664941223,0.0,1.0
2010-12-20,31.46,31.46,31.33,31.38,24400,22.0033044990538,22.0033044990538,21.9123817531899,21.9473520400606,34886.7598515946,0.0,1.0
2010-12-21,31.62,31.62,31.5101,31.54,44000,22.11520941704,22.11520941704,22.0383447264982,22.0592569580469,62910.550552056,0.0,1.0
2010-12-22,31.6,31.65,31.56,31.56,12800,22.1012213022918,22.1361915891625,22.0732450727952,22.0732450727952,18301.251069689,0.0,1.0
2010-12-23,31.61,31.63,31.5505,31.62,47300,22.1082153596659,22.1222034744142,22.0666007182897,22.11520941704,67628.8418434601,0.0,1.0
2010-12-27,31.43,31.43,31.303,31.32,10600,22.1216670302136,22.1216670302136,22.0322794478771,22.044244714804,15060.2574184385,0.199233,1.0
2010-12-28,31.35,31.42,31.32,31.42,10600,22.0653598917339,22.1146286379036,22.044244714804,22.1146286379036,15060.2574184385,0.0,1.0
2010-12-29,31.516,31.55,31.42,31.44,28400,22.1821972040793,22.2061277379331,22.1146286379036,22.1287054225235,40350.1236494011,0.0,1.0
2010-12-30,31.5,31.89,31.41,31.48,14400,22.1709357763833,22.4454330764719,22.1075902455937,22.1568589917634,20459.2176250485,0.0,1.0
2010-12-31,31.54,31.58,31.45,31.46,8000,22.1990893456232,22.227242914863,22.1357438148335,22.1427822071435,11366.2320139158,0.0,1.0
2011-01-03,31.73,31.8,31.62,31.62,35400,22.3328187995125,22.3820875456822,22.2553964841029,22.2553964841029,50295.5766615775,0.0,1.0
2011-01-04,31.58,31.75,31.5,31.75,16000,22.227242914863,22.3468955841324,22.1709357763833,22.3468955841324,22732.4640278317,0.0,1.0
2011-01-05,31.57,31.62,31.46,31.49,80100,22.2202045225531,22.2553964841029,22.1427822071435,22.1638973840734,113804.398039332,0.0,1.0
2011-01-06,31.53,31.66,31.508,31.61,60800,22.1920509533132,22.2835500533427,22.1765664902313,22.2483580917929,86383.3633057604,0.0,1.0
2011-01-07,31.5,31.57,31.3712,31.5399,67300,22.1709357763833,22.2202045225531,22.080281283431,22.1990189617001,95618.426817067,0.0,1.0
2011-01-10,31.53,31.55,31.3518,31.37,70400,22.1920509533132,22.2061277379331,22.0666268023497,22.0794366763538,100022.841722459,0.0,1.0
2011-01-11,31.5899,31.62,31.53,31.6,23500,22.2342109232499,22.2553964841029,22.1920509533132,22.241319699483,33388.3065408777,0.0,1.0
2011-01-12,31.79,31.83,31.7296,31.75,44600,22.3750491533722,22.4032027226121,22.3325372638201,22.3468955841324,63366.7434775809,0.0,1.0
2011-01-13,31.86,31.89,31.8105,31.83,34900,22.424317899542,22.4454330764719,22.3894778576077,22.4032027226121,49585.1871607078,0.0,1.0
2011-01-14,31.99,31.99,31.84,31.84,16200,22.5158169995715,22.5158169995715,22.4102411149221,22.4102411149221,23016.6198281796,0.0,1.0
2011-01-18,32.01,32.03,31.935,32.03,25000,22.5298937841914,22.5439705688114,22.4771058418667,22.5439705688114,35519.475043487,0.0,1.0
2011-01-19,31.83,32.07,31.79,32.07,22600,22.4032027226121,22.5721241380512,22.3750491533722,22.5721241380512,32109.6054393122,0.0,1.0
2011-01-20,31.6799,31.73,31.595,31.73,5000,22.2975564540396,22.3328187995125,22.237800503328,22.3328187995125,7103.89500869738,0.0,1.0
2011-01-21,31.74,31.7794,31.71,31.77,12400,22.3398571918224,22.3675884575237,22.3187420148925,22.3609723687523,17617.6596215696,0.0,1.0
2011-01-24,31.87,31.89,31.72,31.72,26400,22.431356291852,22.4454330764719,22.3257804072025,22.3257804072025,37508.5656459222,0.0,1.0
2011-01-25,31.85,31.86,31.7198,31.77,64800,22.417279507232,22.424317899542,22.3256396393563,22.3609723687523,92066.4793127184,0.0,1.0
2011-01-26,32.037,32.04,31.93,31.97,33200,22.5488974434283,22.5510089611213,22.4735866457117,22.5017402149516,47169.8628577508,0.0,1.0
2011-01-27,32.09,32.1,31.978,32.03,5500,22.5862009226711,22.5932393149811,22.5073709287996,22.5439705688114,7814.28450956715,0.0,1.0
2011-01-28,31.694,32.05,31.67,32.05,14500,22.3074805871966,22.5580473534313,22.2905884456527,22.5580473534313,20601.2955252224,0.0,1.0
2011-01-31,31.86,31.894,31.72,31.76,28900,22.424317899542,22.4482484333959,22.3257804072025,22.3539339764424,41060.5131502709,0.0,1.0
2011-02-01,32.16,32.19,31.94,31.94,15600,22.6354696688409,22.6565848457708,22.4806250380217,22.4806250380217,22164.1524271358,0.0,1.0
2011-02-02,32.12,32.1801,32.08,32.1,9900,22.607316099601,22.6496168373839,22.5791625303612,22.5932393149811,14065.7121172209,0.0,1.0
2011-02-03,32.12,32.13,31.98,32.07,9700,22.607316099601,22.614354491911,22.5087786072615,22.5721241380512,13781.556316873,0.0,1.0
2011-02-04,32.12,32.12,32.01,32.074,15800,22.607316099601,22.607316099601,22.5298937841914,22.5749394949752,22448.3082274838,0.0,1.0
2011-02-07,32.21,32.27,32.15,32.15,13300,22.6706616303907,22.7128919842505,22.6284312765309,22.6284312765309,18896.3607231351,0.0,1.0
2011-02-08,32.3,32.3,32.24,32.26,14800,22.7340071611804,22.7340071611804,22.6917768073206,22.7058535919405,21027.5292257442,0.0,1.0
2011-02-09,32.26,32.2999,32.188,32.25,27900,22.7058535919405,22.7339367772573,22.6551771673088,22.6988151996305,39639.7341485315,0.0,1.0
2011-02-10,32.2,32.25,32.11,32.11,23300,22.6636232380807,22.6988151996305,22.6002777072911,22.6002777072911,33104.1507405299,0.0,1.0
2011-02-11,32.359,32.36,32.11,32.11,18100,22.7755336758091,22.7762375150401,22.6002777072911,22.6002777072911,25716.0999314846,0.0,1.0
2011-02-14,32.43,32.44,32.35,32.38,17000,22.8255062612099,22.8325446535198,22.7691991227302,22.7903142996601,24153.2430295711,0.0,1.0
2011-02-15,32.36,32.41,32.3201,32.41,32300,22.7762375150401,22.81142947659,22.7481543297234,22.81142947659,45891.1617561852,0.0,1.0
2011-02-16,32.54,32.54,32.43,32.43,14400,22.9029285766195,22.9029285766195,22.8255062612099,22.8255062612099,20459.2176250485,0.0,1.0
2011-02-17,32.63,32.65,32.55,32.55,12700,22.9662741074091,22.9803508920291,22.9099669689294,22.9099669689294,18043.8933220914,0.0,1.0
2011-02-18,32.6401,32.7,32.57,32.57,16100,22.9733828836422,23.0155428535789,22.9240437535494,22.9240437535494,22874.5419280056,0.0,1.0
2011-02-22,32.2356,32.54,32.2023,32.49,23800,22.6886799147042,22.9029285766195,22.665242068312,22.8677366150697,33814.5402413996,0.0,1.0
2011-02-23,32.14,32.31,32.05,32.29,46400,22.621392884221,22.7410455534903,22.5580473534313,22.7269687688704,65924.1456807117,0.0,1.0
2011-02-24,32.1499,32.18,31.99,32.11,15900,22.6283608926078,22.6495464534608,22.5158169995715,22.6002777072911,22590.3861276577,0.0,1.0
2011-02-25,32.3972,32.42,32.2756,32.2756,15500,22.8024203344332,22.8184678688999,22.7168334839441,22.7168334839441,22022.0745269619,0.0,1.0
2011-02-28,32.5,32.5756,32.4578,32.547,6100,22.8747750073796,22.9279852532429,22.8450729918316,22.9078554512364,8666.75191061083,0.0,1.0
2011-03-01,32.266,32.63,32.23,32.63,11400,22.7100766273265,22.9662741074091,22.6847384150106,22.9662741074091,16196.88061983,0.0,1.0
2011-03-02,32.27,32.39,32.25,32.25,53000,22.7128919842505,22.79735269197,22.6988151996305,22.6988151996305,75301.2870921923,0.0,1.0
2011-03-03,32.63,32.63,32.47,32.51,15400,22.9662741074091,22.9662741074091,22.8536598304497,22.8818133996896,21879.996626788,0.0,1.0
2011-03-04,32.53,32.64,32.3901,32.64,22000,22.8958901843095,22.9733124997191,22.7974230758931,22.9733124997191,31257.1380382685,0.0,1.0
2011-03-07,32.33,32.81,32.24,32.81,12100,22.7551223381102,23.0929651689885,22.6917768073206,23.0929651689885,17191.4259210477,0.0,1.0
2011-03-08,32.48,32.5699,32.31,32.36,22400,22.8606982227597,22.9239733696263,22.7410455534903,22.7762375150401,31825.4496389643,0.0,1.0
2011-03-09,32.51,32.52,32.367,32.51,9600,22.8818133996896,22.8888517919995,22.7811643896571,22.8818133996896,13639.478416699,0.0,1.0
2011-03-10,32.1101,32.28,32.1101,32.28,24100,22.6003480912142,22.7199303765604,22.6003480912142,22.7199303765604,34240.7739419214,0.0,1.0
2011-03-11,32.205,32.259,31.98,31.98,9800,22.6671424342357,22.7051497527095,22.5087786072615,22.5087786072615,13923.6342170469,0.0,1.0
2011-03-14,32.0701,32.0956,31.91,32.04,3200,22.5721945219743,22.5901424223647,22.4595098610918,22.5510089611213,4546.49280556633,0.0,1.0
2011-03-15,31.8201,31.9099,31.44,31.54,13800,22.3962347142252,22.4594394771687,22.1287054225235,22.1990893456232,19606.7502240048,0.0,1.0
2011-03-16,31.5599,31.79,31.424,31.79,17100,22.21309574632,22.3750491533722,22.1174439948276,22.3750491533722,24295.3209297451,0.0,1.0
2011-03-17,31.76,31.87,31.74,31.86,27200,22.3539339764424,22.431356291852,22.3398571918224,22.424317899542,38645.1888473138,0.0,1.0
2011-03-18,31.93,31.99,31.8972,31.97,4800,22.4735866457117,22.5158169995715,22.4505007189351,22.5017402149516,6819.73920834951,0.0,1.0
2011-03-21,32.24,32.27,32.1996,32.2,35300,22.6917768073206,22.7128919842505,22.6633417023883,22.6636232380807,50153.4987614036,0.0,1.0
2011-03-22,32.151,32.22,32.15,32.19,5800,22.6291351157619,22.6777000227007,22.6284312765309,22.6565848457708,8240.51821008898,0.0,1.0
2011-03-23,32.18,32.25,32.028,32.15,20000,22.6495464534608,22.6988151996305,22.5425628903494,22.6284312765309,28415.5800347896,0.0,1.0
2011-03-24,32.39,32.39,32.2572,32.2572,10200,22.79735269197,22.79735269197,22.7038828420937,22.7038828420937,14491.9458177427,0.0,1.0
2011-03-25,32.4,32.53,32.39,32.43,15900,22.80439108428,22.8958901843095,22.79735269197,22.8255062612099,22590.3861276577,0.0,1.0
2011-03-28,32.2399,32.36,32.22,32.33,8800,22.769186453624,22.8540061736939,22.7551322285666,22.832818899738,12460.3099270964,0.110082,1.0
2011-03-29,32.33,32.36,32.14,32.14,19700,22.832818899738,22.8540061736939,22.6986328313511,22.6986328313511,27894.1029049772,0.0,1.0
2011-03-30,32.55,32.58,32.458,32.49,11300,22.9881922420808,23.0093795160367,22.9232179352829,22.9458176941692,16000.1707018397,0.0,1.0
2011-03-31,32.574,32.59,32.53,32.55,15100,23.0051420612455,23.0164419406886,22.9740673927769,22.9881922420808,21380.7590794495,0.0,1.0
2011-04-01,32.69,32.74,32.619,32.68,18800,23.0870661872081,23.1223783104678,23.0369229721792,23.0800037625561,26619.7530260695,0.0,1.0
2011-04-04,32.74,32.77,32.67,32.77,8800,23.1223783104678,23.1435655844236,23.0729413379042,23.1435655844236,12460.3099270964,0.0,1.0
2011-04-05,32.744,32.8,32.6644,32.7,12300,23.1252032803286,23.1647528583795,23.0689863800991,23.09412861186,17416.115011737,0.0,1.0
2011-04-06,32.79,32.84,32.716,32.84,7700,23.1576904337275,23.1930025569872,23.1054284913031,23.1930025569872,10902.7711862093,0.0,1.0
2011-04-07,32.72,32.84,32.6596,32.78,60900,23.1082534611639,23.1930025569872,23.0655964162661,23.1506280090756,86231.0084727466,0.0,1.0
2011-04-08,32.6592,32.84,32.59,32.84,7900,23.0653139192801,23.1930025569872,23.0164419406886,23.1930025569872,11185.9600481888,0.0,1.0
2011-04-11,32.5601,32.7,32.55,32.65,18500,22.9953252909793,23.09412861186,22.9881922420808,23.0588164886003,26194.9697331004,0.0,1.0
2011-04-12,32.452,32.51,32.3785,32.51,15500,22.9189804804918,22.959942543473,22.8670716593,22.959942543473,21947.1368034084,0.0,1.0
2011-04-13,32.503,32.55,32.4,32.5292,6800,22.9549988462167,22.9881922420808,22.8822558723017,22.9735023988048,9628.42130730175,0.0,1.0
2011-04-14,32.53,32.53,32.34,32.34,15200,22.9740673927769,22.9740673927769,22.83988132439,22.83988132439,21522.3535104393,0.0,1.0
2011-04-15,32.6168,32.637,32.5099,32.5099,5800,23.0353692387558,23.0496353365528,22.9598719192265,22.9598719192265,8212.47699740445,0.0,1.0
2011-04-18,32.3399,32.35,32.23,32.24,39600,22.8398107001435,22.8469437490419,22.7621946532186,22.7692570778705,56071.3946719337,0.0,1.0
2011-04-19,32.49,32.49,32.3501,32.38,8800,22.9458176941692,22.9458176941692,22.8470143732884,22.8681310229978,12460.3099270964,0.0,1.0
2011-04-20,32.7876,32.8108,32.77,32.8,17700,23.155995451811,23.1723802770036,23.1435655844236,23.1647528583795,25062.2142851826,0.0,1.0
2011-04-21,32.928,32.935,32.84,32.88,45700,23.2551518939243,23.2600955911807,23.1930025569872,23.221252255595,64708.6549623075,0.0,1.0
2011-04-25,32.87,32.99,32.82,32.98,140600,23.2141898309431,23.2989389267664,23.1788777076833,23.2918765021145,199081.769971563,0.0,1.0
2011-04-26,33.129,33.15,32.94,32.94,43900,23.3971066294284,23.4119377211975,23.2636268035067,23.2636268035067,62159.9552044923,0.0,1.0
2011-04-27,33.27,33.2899,33.07,33.11,53700,23.4966868170209,23.5107410420782,23.355438323982,23.3836880225897,76036.2094414858,0.0,1.0
2011-04-28,33.34,33.35,33.25,33.26,124000,23.5461237895845,23.5531862142364,23.482561967717,23.4896243923689,175577.094427267,0.0,1.0
2011-04-29,33.426,33.46,33.3,33.33,116000,23.6068606415912,23.6308728854078,23.5178740909767,23.5390613649325,164249.539948089,0.0,1.0
2011-05-02,33.39,33.52,33.348,33.5,33000,23.5814359128442,23.6732474333195,23.551773729306,23.6591225840156,46726.1622266115,0.0,1.0
2011-05-03,33.25,33.3001,33.1464,33.28,17000,23.482561967717,23.5179447152232,23.4093952483228,23.5037492416728,24071.0532682544,0.0,1.0
2011-05-04,33.05,33.24,32.9925,33.24,16000,23.3413134746781,23.475499543065,23.3007045329294,23.475499543065,22655.1089583571,0.0,1.0
2011-05-05,32.87,33.1,32.865,32.9,15300,23.2141898309431,23.3766255979378,23.2106586186171,23.2353771048989,21663.9479414289,0.0,1.0
2011-05-06,32.94,33.145,32.922,33.12,6600,23.2636268035067,23.4084065088716,23.2509144391332,23.3907504472417,9345.23244532229,0.0,1.0
2011-05-09,33.1099,33.12,32.93,32.93,13000,23.3836173983432,23.3907504472417,23.2565643788547,23.2565643788547,18407.2760286651,0.0,1.0
2011-05-10,33.26,33.3,33.1301,33.1301,9400,23.4896243923689,23.5178740909767,23.3978834961402,23.3978834961402,13309.8765130348,0.0,1.0
2011-05-11,33.03,33.2175,32.93,33.2175,6700,23.3271886253742,23.4596090875982,23.2565643788547,23.4596090875982,9486.82687631202,0.0,1.0
2011-05-12,33.09,33.142,32.87,32.96,13000,23.3695631732859,23.406287781476,23.2141898309431,23.2777516528106,18407.2760286651,0.0,1.0
2011-05-13,32.9,33.13,32.8478,33.13,12700,23.2353771048989,23.3978128718936,23.1985112482157,23.3978128718936,17982.4927356959,0.0,1.0
2011-05-16,32.79,32.99,32.778,32.8201,11500,23.1576904337275,23.2989389267664,23.1492155241452,23.1789483319299,16283.3595638192,0.0,1.0
2011-05-17,32.73,32.7708,32.665,32.7,2600,23.1153158858158,23.1441305783958,23.0694101255782,23.09412861186,3681.45520573303,0.0,1.0
2011-05-18,32.94,32.9852,32.76,32.8,11600,23.2636268035067,23.2955489629335,23.1365031597717,23.1647528583795,16424.9539948089,0.0,1.0
2011-05-19,33.0,33.03,32.871,33.03,14900,23.3060013514184,23.3271886253742,23.2148960734083,23.3271886253742,21097.57021747,0.0,1.0
2011-05-20,32.81,32.95,32.76,32.8,8500,23.1718152830314,23.2706892281586,23.1365031597717,23.1647528583795,12035.5266341272,0.0,1.0
2011-05-23,32.53,32.5728,32.49,32.55,13600,22.9740673927769,23.0042945702873,22.9458176941692,22.9881922420808,19256.8426146035,0.0,1.0
2011-05-24,32.557,32.6199,32.48,32.57,26400,22.9931359393372,23.0375585903979,22.9387552695172,23.0023170913847,37380.9297812892,0.0,1.0
2011-05-25,32.63,32.6896,32.43,32.43,10000,23.0446916392964,23.086783690222,22.9034431462575,22.9034431462575,14159.4430989732,0.0,1.0
2011-05-26,32.77,32.83,32.6001,32.631,29300,23.1435655844236,23.1859401323353,23.0235749895871,23.0453978817616,41487.1682799914,0.0,1.0
2011-05-27,32.89,32.94,32.84,32.89,5800,23.228314680247,23.2636268035067,23.1930025569872,23.228314680247,8212.47699740442,0.0,1.0
2011-05-31,33.169,33.169,33.03,33.15,17400,23.4253563280362,23.4253563280362,23.3271886253742,23.4119377211975,24637.4309922133,0.0,1.0
2011-06-01,32.79,33.1,32.79,33.1,11800,23.1576904337275,23.3766255979378,23.1576904337275,23.3766255979378,16708.1428567883,0.0,1.0
2011-06-02,32.69,32.77,32.63,32.77,11400,23.0870661872081,23.1435655844236,23.0446916392964,23.1435655844236,16141.7651328294,0.0,1.0
2011-06-03,32.6036,32.66,32.5444,32.5499,7500,23.0260468382153,23.0658789132522,22.9842372842757,22.9881216178343,10619.5823242299,0.0,1.0
2011-06-06,32.31,32.5,32.3068,32.5,19300,22.8186940504342,22.9528801188211,22.8164340745455,22.9528801188211,27327.7251810182,0.0,1.0
2011-06-07,32.4366,32.52,32.4244,32.4244,10000,22.9081043465278,22.967004968125,22.8994881884524,22.8994881884524,14159.4430989732,0.0,1.0
2011-06-08,32.26,32.37,32.21,32.31,14900,22.7833819271744,22.8610685983458,22.7480698039147,22.8186940504342,21097.57021747,0.0,1.0
2011-06-09,32.4068,32.42,32.27,32.32,7700,22.887058321065,22.8963807216055,22.7904443518264,22.8257564750861,10902.7711862093,0.0,1.0
2011-06-10,32.02,32.16,32.01,32.1499,8600,22.6138837355277,22.712757680655,22.6068213108758,22.7056246317565,12177.121065117,0.0,1.0
2011-06-13,32.0272,32.12,32.0,32.1,11300,22.6189686812771,22.6845079820472,22.5997588862239,22.6703831327433,16000.1707018397,0.0,1.0
2011-06-14,32.3054,32.35,32.18,32.18,39700,22.8154453350943,22.8469437490419,22.7268825299589,22.7268825299589,56212.9891029234,0.0,1.0
2011-06-15,31.9599,32.13,31.91,32.12,25700,22.5714385633696,22.6915704066991,22.5361970643564,22.6845079820472,36389.768764361,0.0,1.0
2011-06-16,31.9205,32.05,31.8372,31.89,15400,22.5436126102409,22.6350710094836,22.4847826128902,22.5220722150525,21805.5423724187,0.0,1.0
2011-06-17,32.0135,32.11,31.98,32.09,6900,22.609293159504,22.6774455573952,22.58563403692,22.6633207080914,9770.01573829148,0.0,1.0
2011-06-20,32.08,32.12,31.96,31.96,3100,22.6562582834394,22.6845079820472,22.5715091876161,22.5715091876161,4389.42736068169,0.0,1.0
2011-06-21,32.4434,32.47,32.25,32.25,81100,22.9129067952911,22.9316928448653,22.7763195025225,22.7763195025225,114833.083532672,0.0,1.0
2011-06-22,32.31,32.47,32.31,32.46,12700,22.8186940504342,22.9316928448653,22.8186940504342,22.9246304202133,17982.4927356959,0.0,1.0
2011-06-23,32.24,32.25,31.94,32.01,31500,22.7692570778705,22.7763195025225,22.5573843383122,22.6068213108758,44602.2457617656,0.0,1.0
2011-06-24,32.1,32.28,32.08,32.28,21600,22.6703831327433,22.7975067764783,22.6562582834394,22.7975067764783,30584.3970937821,0.0,1.0
2011-06-27,32.0,32.03,31.83,31.87,5700,22.7834744449374,22.8048339522295,22.6624372369486,22.6909165800048,8005.80264616006,0.260131,1.0
2011-06-28,32.1303,32.18,32.05,32.05,16300,22.8762459049428,22.9116314886901,22.8190736237576,22.8190736237576,22893.7865144578,0.0,1.0
2011-06-29,32.38,32.4,32.23,32.32,110800,23.054028203971,23.0682678754991,22.9472306675104,23.0113091893867,155621.567227112,0.0,1.0
2011-06-30,32.5899,32.6,32.44,32.47,53800,23.2034735566583,23.2106645907799,23.0967472185553,23.1181067258474,75563.5407655107,0.0,1.0
2011-07-01,32.86,32.87,32.56,32.84,27900,23.3957803206451,23.4029001564091,23.1821852477238,23.381540649117,39186.2971627835,0.0,1.0
2011-07-05,32.86,32.89,32.81,32.88,7700,23.3957803206451,23.4171398279372,23.3601811418248,23.4100199921731,10814.8562062162,0.0,1.0
2011-07-06,32.862,32.88,32.764,32.8,11400,23.3972042877979,23.4100199921731,23.3274298973102,23.3530613060608,16011.6052923201,0.0,1.0
2011-07-07,33.09,33.12,33.004,33.004,45300,23.559536543218,23.5808960505102,23.4983059556473,23.4983059556473,63625.0631352723,0.0,1.0
2011-07-08,32.93,32.95,32.804,32.91,48400,23.4456191709934,23.4598588425214,23.3559092403664,23.4313794994653,67979.0961533591,0.0,1.0
2011-07-11,32.52,32.7199,32.51,32.7199,17300,23.1537059046676,23.2960314215908,23.1465860689036,23.2960314215908,24298.3132944858,0.0,1.0
2011-07-12,32.45,32.57,32.45,32.47,18400,23.1038670543193,23.1893050834878,23.1038670543193,23.1181067258474,25843.2927525167,0.0,1.0
2011-07-13,32.63,32.7485,32.6,32.7485,1600,23.2320240980721,23.316394151876,23.2106645907799,23.316394151876,2247.24284804493,0.0,1.0
2011-07-14,32.38,32.74,32.38,32.6112,7900,23.054028203971,23.3103422914765,23.054028203971,23.2186388068357,11095.7615622219,0.0,1.0
2011-07-15,32.5,32.5,32.41,32.465,5000,23.1394662331395,23.1394662331395,23.0753877112631,23.1145468079654,7022.63390014042,0.0,1.0
2011-07-18,32.28,32.42,32.154,32.42,17200,22.9828298463306,23.0825075470272,22.8931199157036,23.0825075470272,24157.860616483,0.0,1.0
2011-07-19,32.633,32.633,32.451,32.546,6800,23.2341600488013,23.2341600488013,23.1045790378957,23.1722174776541,9550.78210419096,0.0,1.0
2011-07-20,32.6598,32.74,32.63,32.74,15800,23.2532412086489,23.3103422914765,23.2320240980721,23.3103422914765,22191.5231244437,0.0,1.0
2011-07-21,32.91,32.9436,32.75,32.75,18700,23.4313794994653,23.4553021476325,23.3174621272406,23.3174621272406,26264.6507865251,0.0,1.0
2011-07-22,32.96,32.99,32.864,32.97,13800,23.4669786782855,23.4883381855776,23.3986282549507,23.4740985140495,19382.4695643875,0.0,1.0
2011-07-25,32.811,32.9,32.7807,32.79,12900,23.3608931254012,23.4242596637012,23.3393200230362,23.3459414702968,18118.3954623623,0.0,1.0
2011-07-26,32.76,32.88,32.72,32.86,58800,23.3245819630046,23.4100199921731,23.2961026199485,23.3957803206451,82586.1746656514,0.0,1.0
2011-07-27,32.29,32.65,32.29,32.65,21900,22.9899496820946,23.2462637696002,22.9899496820946,23.2462637696002,30759.136482615,0.0,1.0
2011-07-28,32.27,32.4899,32.26,32.31,12200,22.9757100105665,23.1322751990178,22.9685901748025,23.0041893536227,17135.2267163426,0.0,1.0
2011-07-29,32.28,32.372,32.05,32.16,46900,22.9828298463306,23.0483323353598,22.8190736237576,22.8973918171621,65872.305983317,0.0,1.0
2011-08-01,32.17,32.95,32.05,32.6,29600,22.9045116529261,23.4598588425214,22.8190736237576,23.2106645907799,41573.9926888313,0.0,1.0
2011-08-02,31.816,32.13,31.816,32.1,16400,22.652469466879,22.8760323098699,22.652469466879,22.8546728025778,23034.2391924605,0.0,1.0
2011-08-03,31.8,31.83,31.45,31.8,68700,22.6410777296565,22.6624372369486,22.391883477915,22.6410777296565,96490.9897879293,0.0,1.0
2011-08-04,30.79,31.51,30.79,31.49,136100,21.9219743174882,22.4346024924993,21.9219743174882,22.4203628209712,191156.094761822,0.0,1.0
2011-08-05,30.69,31.03,30.25,31.02,47000,21.8507759598477,22.0928503758252,21.5375031862299,22.0857305400612,66012.75866132,0.0,1.0
2011-08-08,29.42,30.3584,29.42,30.13,70600,20.9465568178143,21.6146822059121,20.9465568178143,21.4520651570613,99159.5906699826,0.0,1.0
2011-08-09,30.43,30.43,29.35,29.88,11900,21.6656602299826,21.6656602299826,20.896717967466,21.2740692629603,16713.8686823342,0.0,1.0
2011-08-10,29.75,30.235,29.75,29.96,12400,21.1815113980277,21.5268234325838,21.1815113980277,21.3310279490726,17416.1320723482,0.0,1.0
2011-08-11,30.37,30.5764,29.9,29.9,13500,21.6229412153984,21.7698946255682,21.2883089344884,21.2883089344884,18961.1115303791,0.0,1.0
2011-08-12,30.53,30.6799,30.5,30.57,23800,21.7368585876231,21.8435849257261,21.7154990803309,21.7653379306792,33427.7373646683,0.0,1.0
2011-08-15,30.94,30.94,30.76,30.81,71400,22.0287718539488,22.0287718539488,21.900614810196,21.9362139890163,100283.212094005,0.0,1.0
2011-08-16,30.74,30.8636,29.85,30.7199,92300,21.886375138668,21.9743763087115,21.2527097556681,21.8720642687822,129637.821796592,0.0,1.0
2011-08-17,30.7875,30.95,30.721,30.94,3500,21.9201943585472,22.0358916897129,21.8728474507163,22.0287718539488,4915.84373009828,0.0,1.0
2011-08-18,29.97,30.29,29.84,30.29,27600,21.3381477848367,21.565982529286,21.2455899199041,21.565982529286,38764.939128775,0.0,1.0
2011-08-19,29.682,30.05,29.682,29.69,10000,21.1330965148322,21.395106470949,21.1330965148322,21.1387923834435,14045.2678002808,0.0,1.0
2011-08-22,29.6972,30.12,29.6801,30.12,11800,21.1439186651936,21.4449453212973,21.131743746037,21.4449453212973,16573.4160043314,0.0,1.0
2011-08-23,30.24,30.25,29.71,29.82,12900,21.5303833504658,21.5375031862299,21.1530320549715,21.231350248376,18118.3954623623,0.0,1.0
2011-08-24,30.38,30.38,30.075,30.15,30500,21.6300610511624,21.6300610511624,21.4129060603591,21.4663048285894,42838.0667908566,0.0,1.0
2011-08-25,30.17,30.52,30.09,30.52,4300,21.4805445001175,21.729738751859,21.4235858140052,21.729738751859,6039.46515412076,0.0,1.0
2011-08-26,30.36,30.44,30.04,30.04,15100,21.6158213796343,21.6727800657467,21.387986635185,21.387986635185,21208.3543784241,0.0,1.0
2011-08-29,30.92,30.92,30.56,30.56,48000,22.0145321824207,22.0145321824207,21.7582180949152,21.7582180949152,67417.2854413481,0.0,1.0
2011-08-30,30.98,31.08,30.48,30.85,40100,22.057251197005,22.1284495546454,21.7012594088028,21.9646933320724,56321.5238791261,0.0,1.0
2011-08-31,31.092,31.259,31.038,31.23,8700,22.1369933575623,22.2558946148218,22.0985462444364,22.2352470911061,12219.3829862443,0.0,1.0
2011-09-01,30.94,31.145,30.9,31.0983,5300,22.0287718539488,22.1747284871117,22.0002925108926,22.1414788540936,7443.99193414885,0.0,1.0
2011-09-02,30.49,30.6928,30.46,30.56,10100,21.7083792445669,21.8527695138617,21.6870197372748,21.7582180949152,14185.7204782836,0.0,1.0
2011-09-06,30.28,30.28,29.94,30.11,26900,21.558862693522,21.558862693522,21.3167882775445,21.4378254855333,37781.7703827554,0.0,1.0
2011-09-07,30.79,30.79,30.5,30.54,19000,21.9219743174882,21.9219743174882,21.7154990803309,21.7439784233871,26686.0088205335,0.0,1.0
2011-09-08,30.58,30.85,30.56,30.61,26200,21.7724577664433,21.9646933320724,21.7582180949152,21.7938172737354,36798.6016367357,0.0,1.0
2011-09-09,30.091,30.4,29.998,30.31,38600,21.4242977975816,21.6443007226905,21.358083324976,21.5802222008141,54214.733709084,0.0,1.0
2011-09-12,30.13,30.13,29.72,29.99,11000,21.4520651570613,21.4520651570613,21.1601518907356,21.3523874563647,15449.7945803089,0.0,1.0
2011-09-13,30.3,30.31,30.125,30.19,10100,21.5731023650501,21.5802222008141,21.4485052391793,21.4947841716456,14185.7204782836,0.0,1.0
2011-09-14,30.7081,30.7081,30.2,30.39,5100,21.8636628625807,21.8636628625807,21.5019040074096,21.6371808869265,7163.08657814321,0.0,1.0
2011-09-15,30.78,30.83,30.59,30.68,13000,21.9148544817241,21.9504536605443,21.7795776022073,21.8436561240837,18258.8481403651,0.0,1.0
2011-09-16,30.85,30.93,30.74,30.81,10300,21.9646933320724,22.0216520181848,21.886375138668,21.9362139890163,14466.6258342893,0.0,1.0
2011-09-19,30.65,30.6805,30.37,30.45,27800,21.8222966167916,21.8440121158719,21.6229412153984,21.6798999015107,39045.8444847807,0.0,1.0
2011-09-20,30.66,30.8271,30.61,30.67,5100,21.8294164525556,21.9483889081728,21.7938172737354,21.8365362883197,7163.08657814323,0.0,1.0
2011-09-21,30.07,30.61,30.07,30.61,21300,21.4093461424771,21.7938172737354,21.4093461424771,21.7938172737354,29916.4204145981,0.0,1.0
2011-09-22,29.3101,29.72,29.308,29.64,25800,20.8683098227675,21.1601518907356,20.866814657257,21.1031932046232,36236.7909247245,0.0,1.0
2011-09-23,29.59,29.64,29.39,29.39,3800,21.067594025803,21.1031932046232,20.9251973105222,20.9251973105222,5337.20176410672,0.0,1.0
2011-09-26,29.9,29.95,29.451,29.81,9800,21.2883089344884,21.3239081133086,20.9686283086828,21.224230412612,13764.3624442752,0.0,1.0
2011-09-27,30.0,30.31,30.0,30.22,14800,21.4730587047952,21.6949469780781,21.4730587047952,21.6305278019637,20677.0728895204,0.159486,1.0
2011-09-28,29.858,30.16,29.8036,30.16,2900,21.3714195602592,21.5875816845541,21.3324817471411,21.5875816845541,4051.58860673034,0.0,1.0
2011-09-29,29.76,29.96,29.5536,29.96,10500,21.3012742351568,21.4444279598555,21.1535395912678,21.4444279598555,14669.544955403,0.0,1.0
2011-09-30,29.4074,29.67,29.39,29.54,8700,21.0488942185131,21.2368550590425,21.0364398444644,21.1438051379883,12154.765820191,0.0,1.0
2011-10-03,28.82,29.69,28.82,29.37,7000,20.6284517290733,21.2511704315123,20.6284517290733,21.0221244719945,9779.69663693528,0.0,1.0
2011-10-04,29.23,29.27,27.84,28.58,67000,20.9219168647055,20.9505476096452,19.9269984780499,20.4566672594349,93605.6678106663,0.0,1.0
2011-10-05,29.49,29.5,29.27,29.32,8900,21.1080167068137,21.1151743930486,20.9505476096452,20.9863360408198,12434.1857241034,0.0,1.0
2011-10-06,29.91,29.91,29.53,29.53,89000,21.4086395286808,21.4086395286808,21.1366474517534,21.1366474517534,124341.857241035,0.0,1.0
2011-10-07,29.73,29.98,29.6841,29.98,71700,21.279801176452,21.4587433323253,21.2469473966337,21.4587433323253,100172.035552609,0.0,1.0
2011-10-10,30.1945,30.25,29.99,29.99,9000,21.6122757020646,21.6520008606685,21.4659010185603,21.4659010185603,12573.8956760597,0.0,1.0
2011-10-11,30.31,30.32,30.24,30.3,15900,21.6949469780781,21.702104664313,21.6448431744336,21.6877892918431,22213.8823610387,0.0,1.0
2011-10-12,30.54,30.6799,30.37,30.37,10200,21.8595737614815,21.9597097919082,21.7378930954877,21.7378930954877,14250.4150995343,0.0,1.0
2011-10-13,30.4,30.4901,30.3,30.3,16800,21.7593661541925,21.8238569071692,21.6877892918431,21.6877892918431,23471.2719286447,0.0,1.0
2011-10-14,30.78,30.78,30.593,30.67,36700,22.0313582311199,22.0313582311199,21.8975094985266,21.9526236825356,51273.5523679322,0.0,1.0
2011-10-17,30.4299,30.67,30.42,30.6,8700,21.7807676360349,21.9526236825356,21.7736815266623,21.9025198788911,12154.765820191,0.0,1.0
2011-10-18,30.76,30.77,30.3,30.38,20200,22.01704285865,22.0242005448849,21.6877892918431,21.7450507817226,28221.4102951562,0.0,1.0
2011-10-19,30.5,30.77,30.47,30.73,98900,21.8309430165418,22.0242005448849,21.809469957837,21.9955697999452,138173.1424847,0.0,1.0
2011-10-20,30.55,30.59,30.28,30.44,5700,21.8667314477164,21.8953621926562,21.6734739193733,21.7879968991322,7963.46726150448,0.0,1.0
2011-10-21,30.9,30.9,30.791,30.81,4600,22.1172504659391,22.1172504659391,22.0392316859783,22.0528312898247,6426.65778998604,0.0,1.0
2011-10-24,31.29,31.31,31.0,31.0,9200,22.3964002291014,22.4107156015713,22.1888273282884,22.1888273282884,12853.3155799721,0.0,1.0
2011-10-25,30.96,31.2,30.96,31.2,16000,22.1601965833486,22.331981052987,22.1601965833486,22.331981052987,22353.592312995,0.0,1.0
2011-10-26,31.16,31.16,30.9544,31.13,21200,22.3033503080473,22.3033503080473,22.1561882790571,22.2818772493425,29618.5098147183,0.0,1.0
2011-10-27,31.82,31.95,31.6,31.79,117300,22.7757575995528,22.8688075206069,22.6182885023843,22.754284540848,163879.773644644,0.0,1.0
2011-10-28,31.89,31.91,31.73,31.84,291800,22.8258614031973,22.8401767756672,22.7113384234384,22.7900729720226,407673.639808246,0.0,1.0
2011-10-31,31.36,31.63,31.36,31.62,23500,22.4465040327459,22.6397615610891,22.4465040327459,22.6326038748541,32831.8387097114,0.0,1.0
2011-11-01,30.88,31.42,30.76,30.76,46900,22.1029350934692,22.4894501501555,22.01704285865,22.01704285865,65523.9674674665,0.0,1.0
2011-11-02,31.14,31.2,31.0,31.05,17300,22.2890349355774,22.331981052987,22.1888273282884,22.224615759463,24169.8216884258,0.0,1.0
2011-11-03,31.54,31.55,31.21,31.32,7500,22.5753423849747,22.5825000712096,22.3391387392219,22.4178732878062,10478.2463967164,0.0,1.0
2011-11-04,31.41,31.44,31.3,31.376,10400,22.4822924639206,22.5037655226254,22.4035579153363,22.4579563307218,14529.8350034467,0.0,1.0
2011-11-07,31.52,31.52,31.3115,31.44,23900,22.5610270125048,22.5610270125048,22.4117892545065,22.5037655226254,33390.6785175363,0.0,1.0
2011-11-08,31.72,31.72,31.4648,31.57,27700,22.7041807372035,22.7041807372035,22.521516584488,22.5968154436795,38699.6566918725,0.0,1.0
2011-11-09,30.95,31.3,30.94,31.26,71600,22.1530388971137,22.4035579153363,22.1458812108788,22.3749271703966,100032.325600653,0.0,1.0
2011-11-10,31.08,31.15,30.9864,31.15,2700,22.2460888181678,22.2961926218123,22.1790928750089,22.2961926218123,3772.16870281791,0.0,1.0
2011-11-11,31.45,31.496,31.31,31.31,8300,22.5109232088603,22.543848565541,22.4107156015713,22.4107156015713,11595.9260123661,0.0,1.0
2011-11-14,31.24,31.43,31.17,31.42,38200,22.3606117979267,22.4966078363904,22.3105079942822,22.4894501501555,53369.2016472756,0.0,1.0
2011-11-15,31.32,31.38,31.1,31.2,14700,22.4178732878062,22.4608194052158,22.2604041906377,22.331981052987,20537.3629375641,0.0,1.0
2011-11-16,31.0,31.31,30.98,31.15,20000,22.1888273282884,22.4107156015713,22.1745119558185,22.2961926218123,27941.9903912437,0.0,1.0
2011-11-17,30.72,31.01,30.63,30.99,12900,21.9884121137103,22.1959850145233,21.9239929375959,22.1816696420534,18022.5838023522,0.0,1.0
2011-11-18,30.73,30.83,30.7,30.83,8200,21.9955697999452,22.0671466622945,21.9740967412404,22.0671466622945,11456.2160604099,0.0,1.0
2011-11-21,30.3,30.49,30.19,30.49,25000,21.6877892918431,21.8237853303069,21.6090547432589,21.8237853303069,34927.4879890547,0.0,1.0
2011-11-22,30.23,30.3376,30.23,30.312,3100,21.6376854881986,21.7147021920865,21.6376854881986,21.6963785153251,4331.00851064278,0.0,1.0
2011-11-23,29.97,30.11,29.8723,30.11,15700,21.4515856460904,21.5517932533794,21.3816550515751,21.5517932533794,21934.4624571263,0.0,1.0
2011-11-25,29.881,29.9455,29.86,29.86,9000,21.3878822385995,21.4340493148148,21.3728510975062,21.3728510975062,12573.8956760597,0.0,1.0
2011-11-28,30.38,30.38,30.27,30.32,25800,21.7450507817226,21.7450507817226,21.6663162331384,21.702104664313,36045.1676047044,0.0,1.0
2011-11-29,30.42,30.5,30.37,30.43,27500,21.7736815266623,21.8309430165418,21.7378930954877,21.7808392128973,38420.2367879602,0.0,1.0
2011-11-30,31.22,31.22,30.92,30.92,18100,22.3462964254569,22.3462964254569,22.1315658384089,22.1315658384089,25287.5013040755,0.0,1.0
2011-12-01,31.13,31.2,31.08,31.16,54300,22.2818772493425,22.331981052987,22.2460888181678,22.3033503080473,75862.5039122267,0.0,1.0
2011-12-02,31.2,31.33,31.2,31.33,71300,22.331981052987,22.4250309740411,22.331981052987,22.4250309740411,99613.1957447839,0.0,1.0
2011-12-05,31.43,31.55,31.3,31.47,13700,22.4966078363904,22.5825000712096,22.4035579153363,22.5252385813302,19140.263418002,0.0,1.0
2011-12-06,31.4,31.43,31.286,31.39,28100,22.4751347776856,22.4966078363904,22.3935371546074,22.4679770914507,39258.4964996975,0.0,1.0
2011-12-07,31.45,31.5,31.16,31.25,27400,22.5109232088603,22.546711640035,22.3033503080473,22.3677694841617,38280.5268360039,0.0,1.0
2011-12-08,31.1,31.33,30.98,31.23,50100,22.2604041906377,22.4250309740411,22.1745119558185,22.3534541116918,69994.6859300655,0.0,1.0
2011-12-09,31.3384,31.35,31.01,31.01,38200,22.4310434304785,22.439346346511,22.1959850145233,22.1959850145233,53369.2016472754,0.0,1.0
2011-12-12,31.039,31.13,30.891,31.13,71400,22.2167423046046,22.2818772493425,22.1108085483276,22.2818772493425,99752.9056967401,0.0,1.0
2011-12-13,30.82,31.22,30.82,31.15,9800,22.0599889760596,22.3462964254569,22.0599889760596,22.2961926218123,13691.5752917094,0.0,1.0
2011-12-14,30.63,30.78,30.56,30.78,13000,21.9239929375959,22.0313582311199,21.8738891339514,22.0313582311199,18162.2937543084,0.0,1.0
2011-12-15,30.64,30.7595,30.64,30.75,25300,21.9311506238308,22.0166849743383,21.9311506238308,22.0098851724151,35346.6178449234,0.0,1.0
2011-12-16,30.77,30.85,30.724,30.74,4500,22.0242005448849,22.0814620347644,21.9912751882043,22.0027274861801,6286.94783802985,0.0,1.0
2011-12-19,30.58,30.89,30.53,30.89,16500,21.8882045064212,22.1100927797041,21.8524160752466,22.1100927797041,23052.1420727761,0.0,1.0
2011-12-20,31.14,31.1592,31.04,31.11,8900,22.2890349355774,22.3027776931485,22.2174580732281,22.2675618768726,12434.1857241035,0.0,1.0
2011-12-21,31.09,31.09,30.95,31.07,13000,22.2532465044028,22.2532465044028,22.1530388971137,22.2389311319329,18162.2937543084,0.0,1.0
2011-12-22,31.3,31.315,31.23,31.23,15000,22.4035579153363,22.4142944446887,22.3534541116918,22.3534541116918,20956.4927934328,0.0,1.0
2011-12-23,31.42,31.42,31.27,31.28,108600,22.4894501501555,22.4894501501555,22.3820848566315,22.3892425428665,151725.007824453,0.0,1.0
2011-12-27,31.19,31.235,31.114,31.17,9600,22.4847547079854,22.5171950402027,22.4299665913516,22.4703367825554,13316.7563484097,0.22344,1.0
2011-12-28,30.94,31.04,30.91,31.03,31300,22.3045306401112,22.3766202672609,22.2829037519663,22.3694113045459,43418.1743442942,0.0,1.0
2011-12-29,31.16,31.2,31.032,31.07,5200,22.4631278198405,22.4919636707004,22.3708530970889,22.3982471554058,7213.24302205527,0.0,1.0
2011-12-30,31.14,31.24,31.14,31.19,58100,22.4487098944105,22.5207995215602,22.4487098944105,22.4847547079854,80594.1191502716,0.0,1.0
2012-01-03,31.43,31.54,31.36,31.42,34700,22.6577698131446,22.7370684030093,22.6073070741398,22.6505608504297,48134.5255510227,0.0,1.0
2012-01-04,31.39,31.4,31.3,31.35,47500,22.6289339622847,22.6361429249997,22.56405329785,22.6000981114249,65890.2006822358,0.0,1.0
2012-01-05,31.41,31.4196,31.191,31.21,7900,22.6433518877147,22.6502724919211,22.4854756042569,22.4991726334153,10958.5807450455,0.0,1.0
2012-01-06,31.34,31.41,31.26,31.26,6800,22.5928891487099,22.6433518877147,22.5352174469902,22.5352174469902,9432.7024134569,0.0,1.0
2012-01-09,31.37,31.41,31.315,31.41,26900,22.6145160368548,22.6433518877147,22.5748667419225,22.6433518877147,37314.6610179398,0.0,1.0
2012-01-10,31.59,31.644,31.54,31.57,93800,22.7731132165841,22.8120416152449,22.7370684030093,22.7586952911542,130115.80682092,0.0,1.0
2012-01-11,31.64,31.71,31.52,31.5217,181100,22.8091580301589,22.8596207691637,22.7226504775793,22.7238760012409,251215.059864272,0.0,1.0
2012-01-12,31.68,31.68,31.5404,31.64,11700,22.8379938810188,22.8379938810188,22.7373567615179,22.8091580301589,16229.7967996244,0.0,1.0
2012-01-13,31.58,31.58,31.48,31.48,10000,22.7659042538691,22.7659042538691,22.6938146267195,22.6938146267195,13871.6211962602,0.0,1.0
2012-01-17,31.68,31.8,31.68,31.73,22500,22.8379938810188,22.9245014335984,22.8379938810188,22.8740386945937,31211.1476915853,0.0,1.0
2012-01-18,31.92,31.92,31.69,31.72,28800,23.0110089861781,23.0110089861781,22.8452028437338,22.8668297318787,39950.2690452291,0.0,1.0
2012-01-19,32.04,32.06,31.95,32.01,96900,23.0975165387577,23.1119344641876,23.032635874323,23.0758896506128,134416.009391761,0.0,1.0
2012-01-20,32.04,32.04,31.9475,32.01,22200,23.0975165387577,23.0975165387577,23.0308336336442,23.0758896506128,30794.9990556975,0.0,1.0
2012-01-23,32.06,32.08,31.99,32.04,19800,23.1119344641876,23.1263523896175,23.0614717251828,23.0975165387577,27465.8099685951,0.0,1.0
2012-01-24,32.04,32.06,31.88,31.88,28400,23.0975165387577,23.1119344641876,22.9821731353182,22.9821731353182,39395.4041973787,0.0,1.0
2012-01-25,32.25,32.25,31.94,31.9599,19900,23.248904755772,23.248904755772,23.025426911608,23.0397727474108,27604.5261805577,0.0,1.0
2012-01-26,32.21,32.36,32.11,32.36,8600,23.2200689049121,23.3282033456366,23.1479792777624,23.3282033456366,11929.5942287837,0.0,1.0
2012-01-27,32.26,32.269,32.14,32.16,101300,23.256113718487,23.2626017849304,23.1696061659074,23.1840240913373,140519.522718115,0.0,1.0
2012-01-30,32.17,32.192,32.01,32.04,55900,23.1912330540523,23.2070927720252,23.0758896506128,23.0975165387577,77542.362487094,0.0,1.0
2012-01-31,32.24,32.32,32.1064,32.31,67600,23.241695793057,23.2993674947768,23.1453840511851,23.2921585320618,93772.1592867187,0.0,1.0
2012-02-01,32.44,32.516,32.3732,32.3732,35000,23.3858750473564,23.4406631639901,23.3377191764204,23.3377191764204,48550.6741869105,0.0,1.0
2012-02-02,32.44,32.55,32.44,32.44,35100,23.3858750473564,23.465173637221,23.3858750473564,23.3858750473564,48689.3903988731,0.0,1.0
2012-02-03,32.77,32.77,32.64,32.7,60200,23.6237708169503,23.6237708169503,23.5300543016558,23.5733080779456,83507.1596014862,0.0,1.0
2012-02-06,32.69,32.72,32.6375,32.65,17500,23.5660991152306,23.5877260033755,23.528252060977,23.5372632643707,24275.3370934552,0.0,1.0
2012-02-07,32.79,32.79,32.598,32.7,24900,23.6381887423803,23.6381887423803,23.4997766582529,23.5733080779456,34540.3367786877,0.0,1.0
2012-02-08,32.82,32.8378,32.7,32.76,41500,23.6598156305252,23.6726475841578,23.5733080779456,23.6165618542354,57567.2279644795,0.0,1.0
2012-02-09,32.84,32.88,32.7525,32.88,28400,23.6742335559551,23.703069406815,23.6111551321991,23.703069406815,39395.4041973788,0.0,1.0
2012-02-10,32.63,32.65,32.55,32.55,22000,23.5228453389408,23.5372632643707,23.465173637221,23.465173637221,30517.5666317723,0.0,1.0
2012-02-13,32.816,32.83,32.749,32.77,50300,23.6569320454392,23.6670245932401,23.6086319952489,23.6237708169503,69774.2546171885,0.0,1.0
2012-02-14,32.75,32.76,32.6375,32.76,64500,23.6093528915204,23.6165618542354,23.528252060977,23.6165618542354,89471.9567158779,0.0,1.0
2012-02-15,32.65,32.8388,32.65,32.83,14800,23.5372632643707,23.6733684804293,23.5372632643707,23.6670245932401,20529.999370465,0.0,1.0
2012-02-16,32.94,32.94,32.65,32.65,29900,23.7463231831048,23.7463231831048,23.5372632643707,23.5372632643707,41476.1473768178,0.0,1.0
2012-02-17,32.95,32.97,32.89,32.95,32000,23.7535321458198,23.7679500712497,23.71027836953,23.7535321458198,44389.1878280324,0.0,1.0
2012-02-21,32.94,33.04,32.904,33.03,20200,23.7463231831048,23.8184128102545,23.7203709173309,23.8112038475395,28020.6748164455,0.0,1.0
2012-02-22,32.9,32.96,32.855,32.94,26900,23.7174873322449,23.7607411085347,23.6850470000276,23.7463231831048,37314.6610179398,0.0,1.0
2012-02-23,33.0,33.05,32.92,32.92,11000,23.7895769593946,23.8256217729694,23.7319052576749,23.7319052576749,15258.7833158862,0.0,1.0
2012-02-24,33.1,33.15,33.05,33.1,34600,23.8616665865443,23.8977114001191,23.8256217729694,23.8616665865443,47995.8093390601,0.0,1.0
2012-02-27,33.09,33.15,32.95,32.95,8000,23.8544576238293,23.8977114001191,23.7535321458198,23.7535321458198,11097.2969570081,0.0,1.0
2012-02-28,33.19,33.205,33.1,33.1,15000,23.926547250979,23.9373606950514,23.8616665865443,23.8616665865443,20807.4317943902,0.0,1.0
2012-02-29,33.05,33.2595,33.03,33.24,12700,23.8256217729694,23.976649541848,23.8112038475395,23.9625920645538,17616.9589192504,0.0,1.0
2012-03-01,33.17,33.199,33.0812,33.1,33000,23.9121293255491,23.9330353174225,23.8481137366401,23.8616665865443,45776.3499476584,0.0,1.0
2012-03-02,33.03,33.159,33.03,33.1,13200,23.8112038475395,23.9041994665626,23.8112038475395,23.8616665865443,18310.5399790634,0.0,1.0
2012-03-05,32.91,33.02,32.889,33.02,31900,23.7246962949599,23.8039948848245,23.7095574732585,23.8039948848245,44250.4716160698,0.0,1.0
2012-03-06,32.53,32.66,32.5,32.66,11300,23.4507557117911,23.5444722270857,23.4291288236462,23.5444722270857,15674.931951774,0.0,1.0
2012-03-07,32.73,32.73,32.62,32.62,10400,23.5949349660905,23.5949349660905,23.5156363762258,23.5156363762258,14426.4860441105,0.0,1.0
2012-03-08,33.0,33.0,32.9196,32.9196,11000,23.7895769593946,23.7895769593946,23.7316168991663,23.7316168991663,15258.7833158862,0.0,1.0
2012-03-09,33.05,33.1,32.91,33.01,14500,23.8256217729694,23.8616665865443,23.7246962949599,23.7967859221096,20113.8507345772,0.0,1.0
2012-03-12,33.019,33.06,32.96,33.06,12500,23.803273988553,23.8328307356844,23.7607411085347,23.8328307356844,17339.5264953252,0.0,1.0
2012-03-13,33.3599,33.36,33.08,33.11,94300,24.0490275275063,24.0490996171335,23.8472486611143,23.8688755492593,130809.387880733,0.0,1.0
2012-03-14,33.22,33.37,33.19,33.37,19800,23.9481741391239,24.0563085798484,23.926547250979,24.0563085798484,27465.8099685951,0.0,1.0
2012-03-15,33.3799,33.38,33.22,33.23,13200,24.0634454529362,24.0635175425634,23.9481741391239,23.9553831018389,18310.5399790634,0.0,1.0
2012-03-16,33.4,33.44,33.368,33.42,37200,24.0779354679933,24.1067713188532,24.0548667873054,24.0923533934233,51602.4308500878,0.0,1.0
2012-03-19,33.4536,33.535,33.38,33.39,20600,24.1165755081456,24.1752564646454,24.0635175425634,24.0707265052784,28575.5396642958,0.0,1.0
2012-03-20,33.34,33.36,33.21,33.27,16300,24.0346816917035,24.0490996171335,23.9409651764089,23.9842189526987,22610.742549904,0.0,1.0
2012-03-21,33.3001,33.38,33.2401,33.37,9200,24.0059179304708,24.0635175425634,23.962664154181,24.0563085798484,12761.8915005593,0.0,1.0
2012-03-22,33.1299,33.182,33.091,33.17,10600,23.883221385062,23.920780080807,23.8551785201008,23.9121293255491,14703.9184680358,0.0,1.0
2012-03-23,33.29,33.29,33.07,33.14,6400,23.9986368781287,23.9986368781287,23.8400396983994,23.8905024374042,8877.83756560648,0.0,1.0
2012-03-26,33.5186,33.55,33.44,33.44,8700,24.1634337657928,24.1860699087178,24.1067713188532,24.1067713188532,12068.3104407463,0.0,1.0
2012-03-27,33.39,33.51,33.39,33.51,7700,24.1323299752628,24.219058923961,24.1323299752628,24.219058923961,10653.8821681764,0.085454,1.0
2012-03-28,33.2595,33.42,33.164,33.41,9100,24.0380122435536,24.1540122124374,23.9689904552146,24.1467848000459,12590.9516532993,0.0,1.0
2012-03-29,33.28,33.28,33.0695,33.17,18700,24.0528284389562,24.0528284389562,23.9006914081148,23.9733269026496,25873.7138369997,0.0,1.0
2012-03-30,33.342,33.39,33.24,33.39,19000,24.0976383957836,24.1323299752628,24.0239187893901,24.1323299752628,26288.8001552403,0.0,1.0
2012-04-02,33.49,33.55,33.26,33.32,22500,24.204604099178,24.2479685735271,24.0383736141732,24.0817380885223,31131.4738680477,0.0,1.0
2012-04-03,33.33,33.51,33.238,33.48,12100,24.0889655009138,24.219058923961,24.0224733069118,24.1973766867865,16741.8148357056,0.0,1.0
2012-04-04,33.11,33.33,32.981,33.16,37000,23.9299624283005,24.0889655009138,23.83672880845,23.966099490258,51193.9792496784,0.0,1.0
2012-04-05,33.09,33.09,33.016,33.04,6300,23.9155076035174,23.9155076035174,23.8620247518202,23.8793705415599,8716.81268305338,0.0,1.0
2012-04-09,32.89,32.97,32.812,32.88,13500,23.7709593556872,23.8287786548193,23.7145855390334,23.7637319432957,18678.8843208286,0.0,1.0
2012-04-10,32.54,32.86,32.485,32.86,23500,23.5179999219842,23.7492771185126,23.4782491538309,23.7492771185126,32515.0949288499,0.0,1.0
2012-04-11,32.67,32.76,32.67,32.76,17400,23.6119562830739,23.6770029945975,23.6119562830739,23.6770029945975,24075.0064579569,0.0,1.0
2012-04-12,33.0499,33.05,32.72,32.72,30100,23.8865256798275,23.8865979539514,23.6480933450315,23.6480933450315,41646.9939301438,0.0,1.0
2012-04-13,32.78,32.99,32.78,32.99,17100,23.6914578193805,23.8432334796023,23.6914578193805,23.8432334796023,23659.9201397163,0.0,1.0
2012-04-16,32.81,32.93,32.742,32.91,16600,23.7131400565551,23.7998690052532,23.6639936522928,23.7854141804702,22968.1096093152,0.0,1.0
2012-04-17,33.07,33.17,32.9305,32.94,9200,23.9010527787344,23.9733269026496,23.8002303758728,23.8070964176447,12729.3137593795,0.0,1.0
2012-04-18,33.069,33.1,32.99,33.01,8000,23.9003300374953,23.922735015909,23.8432334796023,23.8576883043853,11068.968486417,0.0,1.0
2012-04-19,32.95,33.04,32.86,33.04,6600,23.8143238300363,23.8793705415599,23.7492771185126,23.8793705415599,9131.89900129398,0.0,1.0
2012-04-20,33.0099,33.1,32.994,33.05,5100,23.8576160302614,23.922735015909,23.8461244445589,23.8865979539514,7056.46741009082,0.0,1.0
2012-04-23,32.73,32.779,32.62,32.72,20500,23.655320757423,23.6907350781414,23.5758192211163,23.6480933450315,28364.2317464434,0.0,1.0
2012-04-24,32.84,32.91,32.78,32.81,18500,23.7348222937296,23.7854141804702,23.6914578193805,23.7131400565551,25596.9896248393,0.0,1.0
2012-04-25,33.0924,33.14,32.98,33.06,11800,23.9172421824914,23.951644665475,23.8360060672108,23.8938253663429,16326.728517465,0.0,1.0
2012-04-26,33.27,33.33,33.13,33.13,16400,24.0456010265647,24.0889655009138,23.9444172530835,23.9444172530835,22691.3853971548,0.0,1.0
2012-04-27,33.35,33.3779,33.24,33.29,20600,24.1034203256968,24.1235848062691,24.0239187893901,24.0600558513477,28502.5938525237,0.0,1.0
2012-04-30,33.23,33.33,33.195,33.33,265000,24.0166913769986,24.0889655009138,23.9913954336283,24.0889655009138,366659.581112563,0.0,1.0
2012-05-01,33.4,33.5,33.24,33.27,29800,24.1395573876544,24.2118315115695,24.0239187893901,24.0456010265647,41231.9076119031,0.0,1.0
2012-05-02,33.31,33.34,33.167,33.25,18000,24.0745106761307,24.0961929133053,23.9711586789321,24.0311462017817,24905.1790944382,0.0,1.0
2012-05-03,33.14,33.31,33.09,33.31,18000,23.951644665475,24.0745106761307,23.9155076035174,24.0745106761307,24905.1790944382,0.0,1.0
2012-05-04,32.81,33.03,32.8,33.03,100800,23.7131400565551,23.8721431291684,23.7059126441636,23.8721431291684,139469.002928854,0.0,1.0
2012-05-07,32.88,32.916,32.73,32.73,8300,23.7637319432957,23.7897506279051,23.655320757423,23.655320757423,11484.0548046576,0.0,1.0
2012-05-08,32.73,32.75,32.5612,32.7,10900,23.655320757423,23.669775582206,23.5333220362542,23.6336385202484,15081.4695627431,0.0,1.0
2012-05-09,32.63,32.71,32.46,32.54,22500,23.5830466335078,23.6408659326399,23.4601806228521,23.5179999219842,31131.4738680478,0.0,1.0
2012-05-10,32.67,32.78,32.608,32.78,12200,23.6119562830739,23.6914578193805,23.5671463262465,23.6914578193805,16880.1769417859,0.0,1.0
2012-05-11,32.63,32.77,32.54,32.55,18000,23.5830466335078,23.684230406989,23.5179999219842,23.5252273343757,24905.1790944382,0.0,1.0
2012-05-14,32.37,32.48,32.3674,32.41,11800,23.3951339113285,23.4746354476351,23.3932547841067,23.4240435608945,16326.728517465,0.0,1.0
2012-05-15,32.26,32.43,32.208,32.375,28000,23.3156323750218,23.4384983856776,23.278049830586,23.3987476175242,38741.3897024595,0.0,1.0
2012-05-16,32.126,32.38,32.126,32.3,7400,23.2187850489756,23.40236132372,23.2187850489756,23.3445420245879,10238.7958499357,0.0,1.0
2012-05-17,31.7819,32.06,31.78,32.034,27400,22.9700897885836,23.1710841271916,22.9687165802292,23.1522928549736,37911.2170659781,0.0,1.0
2012-05-18,31.65,31.86,31.618,31.82,11000,22.8747602191395,23.0265358793613,22.8516324994867,22.9976262297953,15219.8316688234,0.0,1.0
2012-05-21,32.01,32.01,31.7199,31.72,50000,23.134947065234,23.134947065234,22.9252798317562,22.9253521058801,69181.0530401061,0.0,1.0
2012-05-22,31.93,32.141,31.93,32.02,17200,23.0771277661019,23.2296261675628,23.0771277661019,23.1421744776255,23798.2822457965,0.0,1.0
2012-05-23,31.95,31.95,31.662,31.8,56000,23.0915825908849,23.0915825908849,22.8834331140093,22.9831714050122,77482.7794049189,0.0,1.0
2012-05-24,31.94,31.97,31.826,31.97,7800,23.0843551784934,23.106037415668,23.0019626772302,23.106037415668,10792.2442742566,0.0,1.0
2012-05-25,31.95,31.9935,31.92,31.99,17000,23.0915825908849,23.123021834788,23.0699003537104,23.120492240451,23521.5580336361,0.0,1.0
2012-05-29,32.13,32.17,32.0335,32.14,14800,23.2216760139322,23.2505856634982,23.1519314843541,23.2289034263237,20477.5916998714,0.0,1.0
2012-05-30,31.86,31.97,31.845,31.95,8100,23.0265358793613,23.106037415668,23.015694760774,23.0915825908849,11207.3305924972,0.0,1.0
2012-05-31,31.88,31.95,31.7,31.78,5600,23.0409907041443,23.0915825908849,22.9108972810971,22.9687165802292,7748.27794049189,0.0,1.0
2012-06-01,31.423,31.64,31.401,31.57,13300,22.7106979578522,22.867532806748,22.6947976505908,22.8169409200074,18402.1601086682,0.0,1.0
2012-06-04,31.4,31.47,31.26,31.42,29500,22.6940749093517,22.7446667960923,22.5928911358705,22.7085297341347,40816.8212936626,0.0,1.0
2012-06-05,31.53,31.55,31.4218,31.4218,5600,22.7880312704414,22.8024860952244,22.7098306683652,22.7098306683652,7748.27794049187,0.0,1.0
2012-06-06,31.95,31.96,31.79,31.83,12000,23.0915825908849,23.0988100032764,22.9759439926207,23.0048536421868,16603.4527296255,0.0,1.0
2012-06-07,31.97,32.21,31.9201,32.21,12000,23.106037415668,23.2794953130643,23.0699726278343,23.2794953130643,16603.4527296254,0.0,1.0
2012-06-08,32.0799,32.0799,31.89,31.91,18300,23.1854666778507,23.1854666778507,23.0482181165358,23.0626729413189,25320.2654126788,0.0,1.0
2012-06-11,31.8495,32.259,31.83,32.25,17400,23.0189470963502,23.3149096337827,23.0048536421868,23.3084049626303,24075.0064579569,0.0,1.0
2012-06-12,32.0,32.05,31.78,31.91,59000,23.1277196528425,23.1638567148001,22.9687165802292,23.0626729413189,81633.6425873251,0.0,1.0
2012-06-13,31.99,32.0447,31.96,31.99,4800,23.120492240451,23.1600261862326,23.0988100032764,23.120492240451,6641.38109185018,0.0,1.0
2012-06-14,32.1,32.1,31.95,31.95,8100,23.1999937767576,23.1999937767576,23.0915825908849,23.0915825908849,11207.3305924972,0.0,1.0
2012-06-15,32.3,32.3083,32.162,32.19,14400,23.3445420245879,23.3505407768729,23.244803733585,23.2650404882812,19924.1432755505,0.0,1.0
2012-06-18,32.3,32.39,32.2,32.2,5100,23.3445420245879,23.4095887361115,23.2722679006728,23.2722679006728,7056.46741009082,0.0,1.0
2012-06-19,32.5701,32.68,32.49,32.49,21700,23.5397544332827,23.6191836954654,23.4818628600266,23.4818628600266,30024.577019406,0.0,1.0
2012-06-20,32.48,32.64,32.48,32.5782,22400,23.4746354476351,23.5902740458993,23.4746354476351,23.5456086373198,30993.1117619676,0.0,1.0
2012-06-21,32.06,32.42,32.06,32.42,3600,23.1710841271916,23.4312709732861,23.1710841271916,23.4312709732861,4981.03581888763,0.0,1.0
2012-06-22,32.24,32.25,32.1305,32.21,7900,23.3011775502388,23.3084049626303,23.2220373845517,23.2794953130643,10930.6063803368,0.0,1.0
2012-06-25,31.935,31.99,31.8505,31.99,6600,23.0807414722977,23.120492240451,23.0196698375894,23.120492240451,9131.89900129398,0.0,1.0
2012-06-26,31.8,31.8096,31.6634,31.74,7900,23.1531695400967,23.1601591761843,23.0537128432673,23.1094843145494,10850.350297178,0.235213,1.0
2012-06-27,31.966,31.98,31.9,31.9,8200,23.2740319974444,23.2842252167388,23.2259782493423,23.2259782493423,11262.3889160581,0.0,1.0
2012-06-28,31.85,31.87,31.7118,31.87,12700,23.1895738947195,23.2041356365686,23.0889522585421,23.2041356365686,17442.9681992608,0.0,1.0
2012-06-29,32.42,32.44,32.25,32.35,157900,23.6045835374194,23.6191452792685,23.4808087317019,23.5536174409475,216869.659737265,0.0,1.0
2012-07-02,32.554,32.57,32.4401,32.55,75000,23.7021472078085,23.7137966012878,23.6192180879777,23.6992348594386,103009.654720044,0.0,1.0
2012-07-03,32.6718,32.76,32.6,32.6,5700,23.7879158672998,23.8521331488544,23.7356392140614,23.7356392140614,7828.73375872332,0.0,1.0
2012-07-05,32.69,32.78,32.57,32.78,12300,23.8011670523825,23.8666948907035,23.7137966012878,23.8666948907035,16893.5833740872,0.0,1.0
2012-07-06,32.48,32.5,32.36,32.48,22400,23.6482687629667,23.6628305048158,23.560898311872,23.6482687629667,30765.5502097198,0.0,1.0
2012-07-09,32.45,32.45,32.34,32.45,15700,23.6264261501931,23.6264261501931,23.5463365700229,23.6264261501931,21563.3543880625,0.0,1.0
2012-07-10,32.26,32.57,32.21,32.51,6400,23.4880896026264,23.7137966012878,23.4516852480036,23.6701113757404,8790.15720277708,0.0,1.0
2012-07-11,32.31,32.36,32.2399,32.3474,8400,23.5244939572492,23.560898311872,23.4734550520681,23.5517244145071,11537.0813286449,0.0,1.0
2012-07-12,32.18,32.21,32.02,32.16,16300,23.42984263523,23.4516852480036,23.313348700437,23.4152808933808,22387.4316258228,0.0,1.0
2012-07-13,32.49,32.5,32.35,32.39,7000,23.6555496338913,23.6628305048158,23.5536174409475,23.5827409246457,9614.23444053742,0.0,1.0
2012-07-16,32.4111,32.54,32.4111,32.54,12400,23.5981035622965,23.6919539885141,23.5981035622965,23.6919539885141,17030.9295803806,0.0,1.0
2012-07-17,32.58,32.58,32.36,32.55,9900,23.7210774722123,23.7210774722123,23.560898311872,23.6992348594386,13597.2744230458,0.0,1.0
2012-07-18,32.73,32.75,32.53,32.53,19300,23.8302905360807,23.8448522779298,23.6846731175895,23.6846731175895,26507.8178146246,0.0,1.0
2012-07-19,32.8,32.8,32.7482,32.78,3400,23.8812566325526,23.8812566325526,23.8435417211634,23.8666948907035,4669.77101397532,0.0,1.0
2012-07-20,32.57,32.66,32.5201,32.64,18400,23.7137966012878,23.7793244396088,23.6774650553742,23.7647626977597,25271.701957984,0.0,1.0
2012-07-23,32.341,32.341,32.2051,32.27,3300,23.5470646571154,23.5470646571154,23.4481176212506,23.495370473551,4532.42480768192,0.0,1.0
2012-07-24,32.0151,32.19,32.01,32.16,19500,23.309781073684,23.4371235061545,23.3060678295125,23.4152808933808,26782.5102272114,0.0,1.0
2012-07-25,32.14,32.2182,32.08,32.21,14900,23.4007191515317,23.4576555621618,23.3570339259844,23.4516852480036,20464.5847377154,0.0,1.0
2012-07-26,32.51,32.51,32.358,32.48,10200,23.6701113757404,23.6701113757404,23.5594421376871,23.6482687629667,14009.313041926,0.0,1.0
2012-07-27,32.85,32.92,32.61,32.61,27800,23.9176609871754,23.9686270836473,23.742920084986,23.742920084986,38182.2453495629,0.0,1.0
2012-07-30,32.86,32.89,32.79,32.79,27100,23.9249418581,23.9467844708736,23.873975761628,23.873975761628,37220.8219055091,0.0,1.0
2012-07-31,32.79,32.9,32.77,32.9,21900,23.873975761628,23.9540653417982,23.8594140197789,23.9540653417982,30078.8191782528,0.0,1.0
2012-08-01,32.73,32.8999,32.67,32.8999,14100,23.8302905360807,23.953992533089,23.7866053105333,23.953992533089,19365.8150873682,0.0,1.0
2012-08-02,32.4814,32.653,32.41,32.49,24600,23.6492880848962,23.7742278299616,23.5973026664948,23.6555496338913,33787.1667481743,0.0,1.0
2012-08-03,32.9411,32.9501,32.78,32.79,17500,23.9839897212981,23.9905425051302,23.8666948907035,23.873975761628,24035.5861013436,0.0,1.0
2012-08-06,33.05,33.12,33.03,33.03,7000,24.0632784056666,24.1142445021385,24.0487166638175,24.0487166638175,9614.23444053741,0.0,1.0
2012-08-07,33.17,33.22,33.13,33.13,4400,24.1506488567613,24.1870532113841,24.121525373063,24.121525373063,6043.23307690923,0.0,1.0
2012-08-08,33.15,33.18,33.1,33.12,39500,24.1360871149122,24.1579297276858,24.0996827602894,24.1142445021385,54251.7514858896,0.0,1.0
2012-08-09,33.17,33.19,33.08,33.12,38000,24.1506488567613,24.1652105986104,24.0851210184403,24.1142445021385,52191.5583914888,0.0,1.0
2012-08-10,33.189,33.189,33.0127,33.1,26900,24.1644825115179,24.1644825115179,24.036120757118,24.0996827602894,36946.1294929224,0.0,1.0
2012-08-13,33.105,33.208,33.04,33.09,22700,24.1033231957516,24.1783161662746,24.055997534742,24.0924018893648,31177.5888286,0.0,1.0
2012-08-14,33.15,33.33,33.11,33.33,60300,24.1360871149122,24.2671427915542,24.1069636312139,24.2671427915542,82819.7623949151,0.0,1.0
2012-08-15,33.14,33.16,33.03,33.03,33400,24.1288062439876,24.1433679858367,24.0487166638175,24.0487166638175,45873.6329019928,0.0,1.0
2012-08-16,33.2496,33.3,33.1,33.1,6500,24.2086045893208,24.2453001787805,24.0996827602894,24.0996827602894,8927.50340907045,0.0,1.0
2012-08-17,33.33,33.33,33.25,33.2745,17500,24.2671427915542,24.2671427915542,24.2088958241578,24.2267339579229,24035.5861013436,0.0,1.0
2012-08-20,33.266,33.3181,33.19,33.29,51000,24.220545217637,24.258478555154,24.1652105986104,24.238019307856,70046.5652096299,0.0,1.0
2012-08-21,33.2748,33.439,33.2679,33.33,8600,24.2269523840507,24.3465042846319,24.2219285831127,24.2671427915542,11811.7737412317,0.0,1.0
2012-08-22,33.3422,33.36,33.2,33.2,5800,24.2760254540822,24.2889854043279,24.172491469535,24.172491469535,7966.07996501671,0.0,1.0
2012-08-23,33.191,33.32,33.171,33.32,30800,24.1659386857029,24.2598619206297,24.1513769438537,24.2598619206297,42302.6315383646,0.0,1.0
2012-08-24,33.3,33.328,33.1552,33.1552,16200,24.2453001787805,24.2656866173693,24.1398731677929,24.1398731677929,22250.0854195295,0.0,1.0
2012-08-27,33.25,33.37,33.25,33.27,10900,24.2088958241578,24.2962662752525,24.2088958241578,24.2234575660069,14970.7364859797,0.0,1.0
2012-08-28,33.292,33.345,33.2689,33.27,13400,24.2394754820409,24.2780640979411,24.2226566702052,24.2234575660069,18404.3916433145,0.0,1.0
2012-08-29,33.3283,33.34,33.25,33.32,12200,24.265905043497,24.2744236624788,24.2088958241578,24.2598619206297,16756.2371677938,0.0,1.0
2012-08-30,33.1783,33.22,33.11,33.22,11500,24.1566919796287,24.1870532113841,24.1069636312139,24.1870532113841,15794.81372374,0.0,1.0
2012-08-31,33.254,33.29,33.22,33.25,3500,24.2118081725276,24.238019307856,24.1870532113841,24.2088958241578,4807.1172202687,0.0,1.0
2012-09-04,33.29,33.32,33.09,33.2,8600,24.238019307856,24.2598619206297,24.0924018893648,24.172491469535,11811.7737412317,0.0,1.0
2012-09-05,33.2317,33.32,33.21,33.29,26500,24.1955718303658,24.2598619206297,24.1797723404595,24.238019307856,36396.7446677488,0.0,1.0
2012-09-06,33.61,33.64,33.39,33.39,17900,24.4710071774419,24.4928497902155,24.3108280171016,24.3108280171016,24584.9709265171,0.0,1.0
2012-09-07,33.78,33.81,33.68,33.68,14100,24.5947819831594,24.616624595933,24.5219732739138,24.5219732739138,19365.8150873682,0.0,1.0
2012-09-10,33.69,33.78,33.69,33.77,7000,24.5292541448383,24.5947819831594,24.5292541448383,24.5875011122348,9614.23444053743,0.0,1.0
2012-09-11,33.7659,33.8,33.66,33.66,14300,24.5845159551557,24.6093437250085,24.5074115320647,24.5074115320647,19640.507499955,0.0,1.0
2012-09-12,33.8,33.845,33.75,33.84,16200,24.6093437250085,24.642107644169,24.5729393703857,24.6384672087067,22250.0854195294,0.0,1.0
2012-09-13,34.17,34.21,33.77,33.77,20400,24.8787359492172,24.9078594329154,24.5875011122348,24.5875011122348,28018.6260838519,0.0,1.0
2012-09-14,34.2699,34.42,34.24,34.27,21300,24.9514718497535,25.0607577223311,24.9297020456891,24.9515446584627,29254.7419404924,0.0,1.0
2012-09-17,34.16,34.26,34.12,34.26,8400,24.8714550782926,24.9442637875382,24.8423315945944,24.9442637875382,11537.0813286449,0.0,1.0
2012-09-18,34.108,34.19,34.0917,34.17,20600,24.8335945494849,24.8932976910663,24.8217267298779,24.8787359492172,28293.3184964387,0.0,1.0
2012-09-19,34.2,34.24,34.1335,34.1335,13700,24.9005785619908,24.9297020456891,24.8521607703425,24.8521607703425,18816.4302621947,0.0,1.0
2012-09-20,34.11,34.11,34.0,34.08,7700,24.8350507236698,24.8350507236698,24.7549611434997,24.8132081108961,10575.6578845912,0.0,1.0
2012-09-21,34.1217,34.22,34.1217,34.18,9300,24.8435693426515,24.9151403038399,24.8435693426515,24.8860168201417,12773.1971852854,0.0,1.0
2012-09-24,34.09,34.117,34.0017,34.04,5500,24.8204889818207,24.840147333317,24.7561988915568,24.7840846271979,7554.04134613654,0.0,1.0
2012-09-25,33.932,34.17,33.932,34.16,11700,24.7054512212127,24.8787359492172,24.7054512212127,24.8714550782926,16069.5061363268,0.0,1.0
2012-09-26,33.57,33.67,33.56,33.67,25200,24.5398936815204,24.6129943478341,24.532583614889,24.6129943478341,34473.0099885089,0.134613,1.0
2012-09-27,33.8264,33.87,33.662,33.71,80000,24.7273237899488,24.7591956804616,24.607146294529,24.6422346143596,109438.126947647,0.0,1.0
2012-09-28,33.71,33.76,33.6483,33.68,23400,24.6422346143596,24.6787849475165,24.597131503244,24.6203044144655,32010.6521321869,0.0,1.0
2012-10-01,33.75,33.92,33.7007,33.8042,43400,24.6714748808851,24.7957460136185,24.6354362523924,24.7110954420272,59370.1838690988,0.0,1.0
2012-10-02,33.7483,33.876,33.7283,33.84,23300,24.6702321695578,24.7635817204404,24.655612036295,24.7372654805675,31873.8544735023,0.0,1.0
2012-10-03,33.78,33.9,33.71,33.79,10500,24.6934050807792,24.7811258803557,24.6422346143596,24.7007151474106,14363.7541618787,0.0,1.0
2012-10-04,33.982,33.99,33.91,33.98,23700,24.841068426733,24.8469164800381,24.7884359469871,24.8396064134067,32421.0451082405,0.0,1.0
2012-10-05,33.97,34.12,33.9332,34.1199,12700,24.8322963467753,24.9419473462459,24.8053953015719,24.9418742455796,17373.302652939,0.0,1.0
2012-10-08,33.9,33.94,33.81,33.81,69400,24.7811258803557,24.8103661468812,24.7153352806734,24.7153352806734,94937.5751270842,0.0,1.0
2012-10-09,33.724,33.86,33.7199,33.86,16500,24.6524687076435,24.7518856138302,24.6494715803247,24.7518856138302,22571.6136829523,0.0,1.0
2012-10-10,33.5599,33.68,33.53,33.68,3500,24.5325105142227,24.6203044144655,24.5106534149949,24.6203044144655,4787.91805395958,0.0,1.0
2012-10-11,33.6454,33.769,33.6352,33.67,12000,24.595011583921,24.6853640074847,24.5875553159569,24.6129943478341,16415.7190421471,0.0,1.0
2012-10-12,33.5683,33.67,33.54,33.6335,14400,24.5386509701931,24.6129943478341,24.5179634816263,24.5863126046296,19698.8628505765,0.0,1.0
2012-10-15,33.74,33.74,33.5935,33.74,21900,24.6641648142537,24.6641648142537,24.5570723381041,24.6641648142537,29958.6872519185,0.0,1.0
2012-10-16,33.95,33.9583,33.8,33.8,12300,24.8176762135126,24.8237435688166,24.708025214042,24.708025214042,16826.1120182008,0.0,1.0
2012-10-17,34.06,34.066,33.92,33.92,1900,24.8980869464577,24.9024729864365,24.7957460136185,24.7957460136185,2599.15551500663,0.0,1.0
2012-10-18,33.959,34.0875,33.9401,33.99,35600,24.8242552734808,24.918189629694,24.8104392475475,24.8469164800381,48699.9664917031,0.0,1.0
2012-10-19,33.68,33.82,33.6448,33.82,12400,24.6203044144655,24.7226453473047,24.5945729799231,24.7226453473047,16962.9096768854,0.0,1.0
2012-10-22,33.7,33.71,33.5695,33.69,7700,24.6349245477283,24.6422346143596,24.5395281781888,24.6276144810969,10533.419718711,0.0,1.0
2012-10-23,33.43,33.49,33.31,33.4,15500,24.4375527486812,24.4814131484694,24.3498319491047,24.415622548787,21203.6370961067,0.0,1.0
2012-10-24,33.37,33.48,33.37,33.48,16200,24.3936923488929,24.474103081838,24.3936923488929,24.474103081838,22161.2207068986,0.0,1.0
2012-10-25,33.41,33.56,33.39,33.47,5100,24.4229326154184,24.532583614889,24.4083124821557,24.4667930152067,6976.68059291253,0.0,1.0
2012-10-26,33.43,33.4547,33.3001,33.4,12500,24.4375527486812,24.4556086132607,24.3425949831396,24.415622548787,17099.7073355699,0.0,1.0
2012-10-31,33.5,33.559,33.398,33.46,21100,24.4887232151008,24.5318526082259,24.4141605354608,24.4594829485753,28864.305982442,0.0,1.0
2012-11-01,33.7352,33.74,33.55,33.55,12100,24.6606559822707,24.6641648142537,24.5252735482576,24.5252735482576,16552.5167008317,0.0,1.0
2012-11-02,33.53,33.82,33.53,33.82,16600,24.5106534149949,24.7226453473047,24.5106534149949,24.7226453473047,22708.4113416368,0.0,1.0
2012-11-05,33.62,33.62,33.49,33.51,27500,24.5764440146773,24.5764440146773,24.4814131484694,24.4960332817322,37619.3561382537,0.0,1.0
2012-11-06,33.68,33.78,33.65,33.65,7400,24.6203044144655,24.6934050807792,24.5983742145714,24.5983742145714,10123.0267426574,0.0,1.0
2012-11-07,33.33,33.58,33.2799,33.58,20600,24.3644520823674,24.5472037481518,24.3278286485443,24.5472037481518,28180.3176890192,0.0,1.0
2012-11-08,33.13,33.39,33.13,33.37,11100,24.21825074974,24.4083124821557,24.21825074974,24.3936923488929,15184.5401139861,0.0,1.0
2012-11-09,33.1201,33.264,32.9501,32.98,19500,24.2110137837749,24.3162056426004,24.0867426510416,24.1085997502694,26675.5434434891,0.0,1.0
2012-11-12,33.126,33.18,33.0801,33.13,14300,24.2153267230874,24.2548010828968,24.1817735172494,24.21825074974,19562.065191892,0.0,1.0
2012-11-13,33.03,33.2,32.97,33.02,22500,24.1451500834262,24.2694212161596,24.101289683638,24.1378400167949,30779.4732040259,0.0,1.0
2012-11-14,32.79,33.11,32.79,33.11,8500,23.9697084842733,24.2036306164772,23.9697084842733,24.2036306164772,11627.8009881875,0.0,1.0
2012-11-15,32.65,32.82,32.65,32.79,137200,23.867367551434,23.9916386841674,23.867367551434,23.9697084842733,187686.387715216,0.0,1.0
2012-11-16,32.84,32.86,32.66,32.78,11400,24.0062588174301,24.0208789506929,23.8746776180654,23.9623984176419,15594.9330900398,0.0,1.0
2012-11-19,33.23,33.23,33.1,33.15,20500,24.2913514160537,24.2913514160537,24.1963205498458,24.2328708830027,28043.5200303347,0.0,1.0
2012-11-20,33.2299,33.28,33.114,33.23,153600,24.2912783153874,24.3279017492106,24.2065546431298,24.2913514160537,210121.203739483,0.0,1.0
2012-11-21,33.29,33.29,33.21,33.21,158700,24.3352118158419,24.3352118158419,24.276731282791,24.276731282791,217097.884332396,0.0,1.0
2012-11-23,33.57,33.57,33.36,33.36,16500,24.5398936815204,24.5398936815204,24.3863822822616,24.3863822822616,22571.6136829523,0.0,1.0
2012-11-26,33.54,33.54,33.4401,33.51,53000,24.5179634816263,24.5179634816263,24.4449359159789,24.4960332817322,72502.7591028163,0.0,1.0
2012-11-27,33.5,33.5952,33.45,33.48,31100,24.4887232151008,24.5583150494315,24.4521728819439,24.474103081838,42544.0718508979,0.0,1.0
2012-11-28,33.6,33.6,33.26,33.35,28900,24.5618238814145,24.5618238814145,24.3132816159478,24.3790722156302,39534.5233598377,0.0,1.0
2012-11-29,33.75,33.7886,33.651,33.75,6700,24.6714748808851,24.6996917380822,24.5991052212345,24.6714748808851,9165.44313186548,0.0,1.0
2012-11-30,33.7539,33.81,33.63,33.63,15200,24.6743258068714,24.7153352806734,24.5837540813086,24.5837540813086,20793.244120053,0.0,1.0
2012-12-03,33.72,33.89,33.6875,33.89,23300,24.649544680991,24.7738158137243,24.625786964439,24.7738158137243,31873.8544735023,0.0,1.0
2012-12-04,33.74,33.75,33.68,33.71,40800,24.6641648142537,24.6714748808851,24.6203044144655,24.6422346143596,55813.4447433003,0.0,1.0
2012-12-05,33.79,33.8299,33.6699,33.73,9900,24.7007151474106,24.7298823132698,24.6129212471678,24.6568547476224,13542.9682097714,0.0,1.0
2012-12-06,33.82,33.84,33.722,33.8,14100,24.7226453473047,24.7372654805675,24.6510066943173,24.708025214042,19288.4698745229,0.0,1.0
2012-12-07,33.86,33.87,33.7901,33.85,10000,24.7518856138302,24.7591956804616,24.7007882480769,24.7445755471988,13679.7658684559,0.0,1.0
2012-12-10,33.92,33.9399,33.83,33.83,29500,24.7957460136185,24.8102930462149,24.7299554139361,24.7299554139361,40355.3093119449,0.0,1.0
2012-12-11,33.9701,34.0799,33.9701,34.02,3100,24.8323694474416,24.9126339790541,24.8323694474416,24.8688466799322,4240.72741922135,0.0,1.0
2012-12-12,34.03,34.1799,34.03,34.0506,14500,24.8761567465636,24.9857346453679,24.8761567465636,24.8912154838242,19835.6605092611,0.0,1.0
2012-12-13,33.92,34.0499,33.8434,33.98,58000,24.7957460136185,24.89070377916,24.7397509032221,24.8396064134067,79342.6420370443,0.0,1.0
2012-12-14,33.87,33.93,33.856,33.9,14000,24.7591956804616,24.8030560802498,24.7489615871777,24.7811258803557,19151.6722158383,0.0,1.0
2012-12-17,34.01,34.0165,33.87,33.87,37300,24.8615366133008,24.8662881566112,24.7591956804616,24.7591956804616,51025.5266893407,0.0,1.0
2012-12-18,34.27,34.27,34.07,34.1,82000,25.0515983457165,25.0515983457165,24.9053970130891,24.9273272129832,112174.080121339,0.0,1.0
2012-12-19,34.21,34.32,34.2,34.28,36200,25.0077379459283,25.0881486788734,25.0004278792969,25.0589084123479,49520.7524438104,0.0,1.0
2012-12-20,34.29,34.31,34.219,34.24,19200,25.0662184789793,25.080838612242,25.0143170058965,25.0296681458224,26265.1504674354,0.0,1.0
2012-12-21,34.18,34.23,34.058,34.11,24900,24.9858077460342,25.022358079191,24.8966249331314,24.9346372796146,34062.6170124552,0.0,1.0
2012-12-24,34.11,34.13,34.04,34.1,16800,24.9346372796146,24.9492574128773,24.8834668131949,24.9273272129832,22982.0066590059,0.0,1.0
2012-12-26,33.75,34.35,33.7,34.34,68900,24.8553530279373,25.2972259706562,24.8185302827108,25.2898614216109,93556.3054520404,0.251541,1.0
2012-12-27,33.7801,33.822,33.59,33.77,48300,24.8775203205637,24.9083777810636,24.7375202432123,24.870082126028,65584.4637639122,0.0,1.0
2012-12-28,33.65,33.79,33.6,33.78,28400,24.7817075374842,24.8848112241186,24.7448847922576,24.8774466750733,38563.1215506233,0.0,1.0
2012-12-31,33.97,33.97,33.61,33.61,40500,25.0173731069343,25.0173731069343,24.7522493413029,24.7522493413029,54993.1839014169,0.0,1.0
2013-01-02,34.4399,34.44,34.23,34.33,33400,25.3634332665736,25.3635069120641,25.2088513821125,25.2824968725656,45352.4035137612,0.0,1.0
2013-01-03,34.33,34.439,34.258,34.39,25800,25.2824968725656,25.3627704571595,25.2294721194393,25.3266841668375,35032.6949297916,0.0,1.0
2013-01-04,34.43,34.4395,34.25,34.29,111700,25.3561423630187,25.3631386846118,25.2235804802031,25.2530386763843,151672.559056501,0.0,1.0
2013-01-07,34.33,34.37,34.26,34.34,11700,25.2824968725656,25.3119550687469,25.2309450292484,25.2898614216109,15886.9197937427,0.0,1.0
2013-01-08,34.28,34.34,34.226,34.34,50300,25.245674127339,25.2898614216109,25.2059055624943,25.2898614216109,68300.1765491673,0.0,1.0
2013-01-09,34.36,34.4,34.3101,34.4,29400,25.3045905197015,25.3340487158828,25.2678414199654,25.3340487158828,39920.9779432509,0.0,1.0
2013-01-10,34.52,34.53,34.4103,34.52,20700,25.4224233044266,25.4297878534719,25.3416342013995,25.4224233044266,28107.6273273909,0.0,1.0
2013-01-11,34.518,34.53,34.4558,34.53,26500,25.4209503946175,25.4297878534719,25.3751428995557,25.4297878534719,35983.1944046309,0.0,1.0
2013-01-14,34.5194,34.52,34.459,34.52,25500,25.4219814314839,25.4224233044266,25.3774995552502,25.4224233044266,34625.3380120032,0.0,1.0
2013-01-15,34.57,34.57,34.45,34.46,56300,25.4592460496532,25.4592460496532,25.3708714611094,25.3782360101547,76447.3149049326,0.0,1.0
2013-01-16,34.51,34.59,34.4901,34.59,14800,25.4150587553813,25.4739751477438,25.4004033027811,25.4739751477438,20096.2746108882,0.0,1.0
2013-01-17,34.69,34.72,34.6,34.64,23700,25.5476206381969,25.5697142853329,25.4813396967891,25.5107978929704,32181.1965052737,0.0,1.0
2013-01-18,34.73,34.73,34.5926,34.69,37500,25.5770788343782,25.5770788343782,25.4758899304956,25.5476206381969,50919.6147235342,0.0,1.0
2013-01-22,34.81,34.81,34.7,34.72,28100,25.6359952267407,25.6359952267407,25.5549851872422,25.5697142853329,38155.764632835,0.0,1.0
2013-01-23,34.83,34.91,34.755,34.91,35300,25.6507243248313,25.7096407171939,25.5954902069915,25.7096407171939,47932.3306597536,0.0,1.0
2013-01-24,34.88,34.96,34.815,34.96,16000,25.6875470700579,25.7464634624204,25.6396775012634,25.7464634624204,21725.7022820413,0.0,1.0
2013-01-25,34.95,34.97,34.884,34.97,68200,25.7390989133751,25.7538280114657,25.690492889676,25.7538280114657,92605.805977201,0.0,1.0
2013-01-28,34.919,34.939,34.8102,34.91,29000,25.7162688113346,25.7309979094253,25.6361425177216,25.7096407171939,39377.8353861999,0.0,1.0
2013-01-29,35.0,35.0,34.915,34.92,27200,25.7759216586017,25.7759216586017,25.7133229917165,25.7170052662392,36933.6938794702,0.0,1.0
2013-01-30,34.9,35.009,34.889,34.99,38400,25.7022761681485,25.7825497527425,25.6941751641987,25.7685571095564,52141.6854768992,0.0,1.0
2013-01-31,34.91,34.95,34.8401,34.9,21000,25.7096407171939,25.7390989133751,25.6581625193671,25.7022761681485,28514.9842451791,0.0,1.0
2013-02-01,35.09,35.11,35.01,35.05,110400,25.8422026000095,25.8569316981002,25.783286207647,25.8127444038283,149907.345746085,0.0,1.0
2013-02-04,34.82,35.01,34.79,34.96,98500,25.643359775786,25.783286207647,25.6212661286501,25.7464634624204,133748.854673817,0.0,1.0
2013-02-05,34.97,35.01,34.908,34.92,32700,25.7538280114657,25.783286207647,25.7081678073848,25.7170052662392,44401.9040389219,0.0,1.0
2013-02-06,34.96,35.0,34.93,34.96,10100,25.7464634624204,25.7759216586017,25.7243698152845,25.7464634624204,13714.3495655386,0.0,1.0
2013-02-07,34.92,35.0,34.79,34.95,54700,25.7170052662392,25.7759216586017,25.6212661286501,25.7390989133751,74274.7446767285,0.0,1.0
2013-02-08,35.06,35.06,34.97,34.99,43500,25.8201089528736,25.8201089528736,25.7538280114657,25.7685571095564,59066.7530792997,0.0,1.0
2013-02-11,35.02,35.029,34.9705,35.0,17600,25.7906507566923,25.7972788508331,25.754196238918,25.7759216586017,23898.2725102454,0.0,1.0
2013-02-12,35.11,35.11,35.0101,35.04,15500,25.8569316981002,25.8569316981002,25.7833598531375,25.8053798547829,21046.7740857275,0.0,1.0
2013-02-13,35.08,35.1692,35.0401,35.15,22700,25.8348380509642,25.9005298284484,25.8054535002734,25.8863898942814,30823.3401126461,0.0,1.0
2013-02-14,35.11,35.16,35.03,35.16,29900,25.8569316981002,25.8937544433267,25.7980153057376,25.8937544433267,40599.9061395646,0.0,1.0
2013-02-15,35.1,35.16,35.024,35.16,63200,25.8495671490548,25.8937544433267,25.7935965763104,25.8937544433267,85816.5240140632,0.0,1.0
2013-02-19,35.26,35.26,35.17,35.17,13100,25.9673999337799,25.9673999337799,25.901118992372,25.901118992372,17787.9187434213,0.0,1.0
2013-02-20,35.0,35.26,34.99,35.23,10200,25.7759216586017,25.9673999337799,25.7685571095564,25.9453062866439,13850.1352048013,0.0,1.0
2013-02-21,34.82,34.869,34.7444,34.84,46900,25.643359775786,25.6794460661081,25.5876837850034,25.6580888738767,63683.4648142336,0.0,1.0
2013-02-22,35.03,35.03,34.9407,34.99,27900,25.7980153057376,25.7980153057376,25.732249882763,25.7685571095564,37884.1933543095,0.0,1.0
2013-02-25,34.7,35.19,34.68,35.19,25400,25.5549851872422,25.9158480904627,25.5402560891516,25.9158480904627,34489.5523727406,0.0,1.0
2013-02-26,34.78,34.79,34.64,34.73,136800,25.6139015796048,25.6212661286501,25.5107978929704,25.5770788343782,185754.754511453,0.0,1.0
2013-02-27,35.13,35.13,34.79,34.88,82500,25.8716607961908,25.8716607961908,25.6212661286501,25.6875470700579,112023.152391775,0.0,1.0
2013-02-28,35.06,35.17,34.94,34.94,62000,25.8201089528736,25.901118992372,25.7317343643298,25.7317343643298,84187.0963429099,0.0,1.0
2013-03-01,35.09,35.09,34.85,34.96,60900,25.8422026000095,25.8422026000095,25.665453422922,25.7464634624204,82693.4543110197,0.0,1.0
2013-03-04,35.08,35.12,34.95,35.05,142600,25.8348380509642,25.8642962471455,25.7390989133751,25.8127444038283,193630.321588693,0.0,1.0
2013-03-05,35.36,35.36,35.24,35.24,18000,26.041045424233,26.041045424233,25.9526708356892,25.9526708356892,24441.4150672965,0.0,1.0
2013-03-06,35.66,35.66,35.32,35.41,90200,26.2619818955925,26.2619818955925,26.0115872280518,26.0778681694596,122478.646615008,0.0,1.0
2013-03-07,35.42,35.55,35.36,35.55,69000,26.0852327185049,26.180971856094,26.041045424233,26.180971856094,93692.0910913031,0.0,1.0
2013-03-08,35.45,35.49,35.364,35.384,38800,26.1073263656409,26.1367845618221,26.0439912438511,26.0587203419418,52684.82803395,0.0,1.0
2013-03-11,35.55,35.55,35.41,35.41,73600,26.180971856094,26.180971856094,26.0778681694596,26.0778681694596,99938.2304973899,0.0,1.0
2013-03-12,35.44,35.5226,35.37,35.37,37100,26.0999618165955,26.1607929917098,26.0484099732783,26.0484099732783,50376.4721664833,0.0,1.0
2013-03-13,35.51,35.52,35.38,35.41,44700,26.1515136599127,26.1588782089581,26.0557745223237,26.0778681694596,60696.1807504529,0.0,1.0
2013-03-14,35.67,35.67,35.57,35.58,21700,26.2693464446378,26.2693464446378,26.1957009541846,26.2030655032299,29465.4837200185,0.0,1.0
2013-03-15,35.62,35.67,35.57,35.67,36200,26.2325236994112,26.2693464446378,26.1957009541846,26.2693464446378,49154.4014131184,0.0,1.0
2013-03-18,35.509,35.6055,35.35,35.4,37100,26.1507772050082,26.2218451032955,26.0336808751877,26.0705036204143,50376.4721664832,0.0,1.0
2013-03-19,35.49,35.6,35.3301,35.53,15100,26.1367845618221,26.2177946013206,26.0190254225875,26.1662427580034,20503.6315286765,0.0,1.0
2013-03-20,35.56,35.6108,35.54,35.579,5900,26.1883364051393,26.2257483142895,26.1736073070487,26.2023290483254,8011.35271650273,0.0,1.0
2013-03-21,35.4,35.5399,35.4,35.5,13400,26.0705036204143,26.1735336615582,26.0705036204143,26.1441491108674,18195.2756612096,0.0,1.0
2013-03-22,35.56,35.5799,35.47,35.47,11500,26.1883364051393,26.2029918577395,26.1220554637315,26.1220554637315,15615.3485152172,0.0,1.0
2013-03-25,35.48,35.65,35.39,35.65,52900,26.1294200127768,26.2546173465471,26.063139071369,26.2546173465471,71830.603169999,0.0,1.0
2013-03-26,35.58,35.61,35.506,35.55,25700,26.2030655032299,26.2251591503659,26.1485678402946,26.180971856094,34896.9092905289,0.0,1.0
2013-03-27,35.61,35.61,35.4376,35.49,8400,26.2251591503659,26.2251591503659,26.0981943248247,26.1367845618221,11405.9936980717,0.0,1.0
2013-03-28,35.73,35.74,35.601,35.65,16000,26.3135337389097,26.320898287955,26.2185310562251,26.2546173465471,21725.7022820412,0.0,1.0
2013-04-01,35.57,35.67,35.4999,35.67,14200,26.1957009541846,26.2693464446378,26.144075465377,26.2693464446378,19281.5607753117,0.0,1.0
2013-04-02,35.51,35.58,35.451,35.58,22400,26.2508253402437,26.3025729542628,26.2072094941419,26.3025729542628,30300.9139594776,0.134851,1.0
2013-04-03,35.27,35.5546,35.266,35.48,31100,26.0734049493212,26.2837959628901,26.0704479428058,26.2286477913784,42069.572506239,0.0,1.0
2013-04-04,35.45,35.45,35.326,35.38,9200,26.2064702425131,26.2064702425131,26.1148030405365,26.154722628494,12445.0182333569,0.0,1.0
2013-04-05,35.39,35.39,35.1428,35.22,40800,26.1621151447825,26.1621151447825,25.9793721421323,26.036442367879,55190.9504261913,0.0,1.0
2013-04-08,35.53,35.53,35.32,35.36,32200,26.2656103728206,26.2656103728206,26.1103675307634,26.1399375959171,43557.5638167491,0.0,1.0
2013-04-09,35.55,35.64,35.458,35.51,22200,26.2803954053975,26.3469280519934,26.2123842555438,26.2508253402437,30030.3700848394,0.0,1.0
2013-04-10,35.81,35.84,35.63,35.63,19100,26.4726008288969,26.4947783777622,26.339535535705,26.339535535705,25836.9400279474,0.0,1.0
2013-04-11,35.9157,36.0,35.79,35.79,64300,26.5507397260656,26.6130586383772,26.45781579632,26.45781579632,86979.8556961793,0.0,1.0
2013-04-12,35.8798,35.9,35.7601,35.9,17400,26.5242005925902,26.5391334754928,26.4357121726176,26.5391334754928,23537.3170935228,0.0,1.0
2013-04-15,35.4,35.82,35.3862,35.82,36400,26.1695076610709,26.4799933451853,26.1593059885929,26.4799933451853,49238.9851841511,0.0,1.0
2013-04-16,35.69,35.69,35.511,35.53,51000,26.3838906334356,26.3838906334356,26.2515645918726,26.2656103728206,68988.6880327393,0.0,1.0
2013-04-17,35.31,35.54,35.24,35.54,38700,26.102975014475,26.273002889109,26.0512274004559,26.273002889109,52350.2397424903,0.0,1.0
2013-04-18,35.279,35.42,35.1455,35.42,28300,26.0800582139808,26.1842926936478,25.9813681215301,26.1842926936478,38281.9582613043,0.0,1.0
2013-04-19,35.45,35.45,35.23,35.23,30000,26.2064702425131,26.2064702425131,26.0438348841674,26.0438348841674,40581.581195729,0.0,1.0
2013-04-22,35.52,35.55,35.324,35.44,33500,26.2582178565322,26.2803954053975,26.1133245372788,26.1990777262246,45316.0990018973,0.0,1.0
2013-04-23,35.76,35.79,35.65,35.68,35100,26.4356382474547,26.45781579632,26.3543205682818,26.3764981171472,47480.4499990028,0.0,1.0
2013-04-24,35.82,35.9,35.76,35.77,28100,26.4799933451853,26.5391334754928,26.4356382474547,26.4430307637431,38011.4143866661,0.0,1.0
2013-04-25,35.96,36.06,35.9105,35.926,74400,26.5834885732234,26.6574137361078,26.5468956175957,26.5583540178427,100642.321365408,0.0,1.0
2013-04-26,35.96,35.97,35.8522,35.96,36900,26.5834885732234,26.5908810895119,26.5037972476341,26.5834885732234,49915.3448707467,0.0,1.0
2013-04-29,36.13,36.17,36.0,36.05,27700,26.7091613501269,26.7387314152806,26.6130586383772,26.6500212198194,37470.3266373897,0.0,1.0
2013-04-30,36.22,36.22,36.06,36.17,25200,26.7756939967228,26.7756939967228,26.6574137361078,26.7387314152806,34088.5282044124,0.0,1.0
2013-05-01,35.9999,36.16,35.9752,36.14,15300,26.6129847132143,26.7313388989922,26.5947251979819,26.7165538664153,20696.6064098218,0.0,1.0
2013-05-02,36.19,36.2,36.04,36.05,22800,26.7535164478575,26.7609089641459,26.6426287035309,26.6500212198194,30842.001708754,0.0,1.0
2013-05-03,36.4,36.46,36.37,36.38,72300,26.9087592899147,26.9531143876453,26.8865817410494,26.8939742573378,97801.6106817069,0.0,1.0
2013-05-06,36.42,36.43,36.36,36.4,44300,26.9235443224916,26.93093683878,26.879189224761,26.9087592899147,59925.4682323598,0.0,1.0
2013-05-07,36.52,36.529,36.41,36.49,93400,26.997469485376,27.0041227500356,26.9161518062031,26.9752919365106,126343.989456036,0.0,1.0
2013-05-08,36.67,36.67,36.47,36.47,29400,27.1083572297025,27.1083572297025,26.9605069039338,26.9605069039338,39769.9495718145,0.0,1.0
2013-05-09,36.53,36.64,36.518,36.64,17500,27.0048620016644,27.0861796808372,26.9959909821183,27.0861796808372,23672.5890308419,0.0,1.0
2013-05-10,36.54,36.58,36.45,36.58,22900,27.0122545179528,27.0418245831066,26.9457218713569,27.0418245831066,30977.2736460732,0.0,1.0
2013-05-13,36.55,36.59,36.43,36.54,67300,27.0196470342413,27.049217099395,26.93093683878,27.0122545179528,91038.0138157519,0.0,1.0
2013-05-14,36.71,36.724,36.55,36.55,21000,27.1379272948563,27.1482768176601,27.0196470342413,27.0196470342413,28407.1068370103,0.0,1.0
2013-05-15,36.82,36.83,36.6813,36.69,69200,27.2192449740291,27.2266374903175,27.1167107731085,27.1231422622794,93608.1806248148,0.0,1.0
2013-05-16,36.74,36.85,36.69,36.77,82300,27.1601048437216,27.2414225228944,27.1231422622794,27.1822823925869,111328.804413616,0.0,1.0
2013-05-17,36.91,36.91,36.76,36.76,47500,27.285777620625,27.285777620625,27.1748898762985,27.1748898762985,64254.170226571,0.0,1.0
2013-05-20,36.93,36.9888,36.8717,36.89,46500,27.3005626532019,27.3440306489779,27.2574642832403,27.2709925880482,62901.45085338,0.0,1.0
2013-05-21,36.99,37.05,36.84,36.93,67000,27.3449177509326,27.3892728486632,27.234030006606,27.3005626532019,90632.1980037946,0.0,1.0
2013-05-22,36.7,37.17,36.6232,37.02,83600,27.1305347785678,27.4779830441244,27.0737602534726,27.3670952997979,113087.339598765,0.0,1.0
2013-05-23,36.54,36.5536,35.02,36.35,59100,27.0122545179528,27.0223083401051,25.8885920421102,26.8717967084725,79945.7149555862,0.0,1.0
2013-05-24,36.452,36.4761,36.328,36.41,12600,26.9472003746146,26.9650163388697,26.855533172638,26.9161518062031,17044.2641022062,0.0,1.0
2013-05-28,36.56,36.7755,36.5135,36.75,36500,27.0270395505297,27.1863482765456,26.9926643497885,27.16749736001,49374.2571214703,0.0,1.0
2013-05-29,36.39,36.46,36.28,36.46,29600,26.9013667736263,26.9531143876453,26.8200490944534,26.9531143876453,40040.4934464525,0.0,1.0
2013-05-30,36.47,36.54,36.32,36.33,37700,26.9605069039338,27.0122545179528,26.8496191596072,26.8570116758956,50997.5203692994,0.0,1.0
2013-05-31,36.22,36.402,36.14,36.23,10600,26.7756939967228,26.9102377931724,26.7165538664153,26.7830865130113,14338.8253558242,0.0,1.0
2013-06-03,36.16,36.17,35.97,36.12,28300,26.7313388989922,26.7387314152806,26.5908810895119,26.7017688338384,38281.9582613043,0.0,1.0
2013-06-04,36.09,36.264,36.0,36.24,32600,26.6795912849731,26.8082210683919,26.6130586383772,26.7904790292997,44098.6515660255,0.0,1.0
2013-06-05,35.72,36.0,35.7,35.98,50400,26.4060681823009,26.6130586383772,26.391283149724,26.5982736058003,68177.0564088247,0.0,1.0
2013-06-06,35.88,35.88,35.6432,35.66,21400,26.5243484429159,26.5243484429159,26.3492936572057,26.3617130845703,28948.1945862867,0.0,1.0
2013-06-07,36.15,36.15,35.94,36.03,11600,26.7239463827038,26.7239463827038,26.5687035406465,26.6352361872425,15691.5447290152,0.0,1.0
2013-06-10,36.13,36.2,36.0905,36.2,36500,26.7091613501269,26.7609089641459,26.6799609107875,26.7609089641459,49374.2571214702,0.0,1.0
2013-06-11,35.87,36.03,35.7784,35.88,24100,26.5169559266275,26.6352361872425,26.4492404774254,26.5243484429159,32600.5368939023,0.0,1.0
2013-06-12,35.71,36.15,35.7,36.07,96900,26.3986756660125,26.7239463827038,26.391283149724,26.6648062523962,131078.507262204,0.0,1.0
2013-06-13,36.08,36.15,35.7024,35.73,33500,26.6721987686847,26.7239463827038,26.3930573536333,26.4134606985894,45316.0990018973,0.0,1.0
2013-06-14,35.97,36.15,35.89,36.02,33500,26.5908810895119,26.7239463827038,26.5317409592044,26.6278436709541,45316.0990018973,0.0,1.0
2013-06-17,36.15,36.25,36.05,36.23,130600,26.7239463827038,26.7978715455881,26.6500212198194,26.7830865130113,176665.15013874,0.0,1.0
2013-06-18,36.32,36.34,36.18,36.18,34600,26.8496191596072,26.8644041921841,26.7461239315691,26.7461239315691,46804.0903124074,0.0,1.0
2013-06-19,35.84,36.34,35.84,36.27,50800,26.4947783777622,26.8644041921841,26.4947783777622,26.812656578165,68718.144158101,0.0,1.0
2013-06-20,35.16,35.51,35.13,35.51,73500,25.9920872701484,26.2508253402437,25.9699097212831,26.2508253402437,99424.8739295359,0.0,1.0
2013-06-21,35.13,35.32,34.9801,35.32,17600,25.9699097212831,26.1103675307634,25.8590959021194,26.1103675307634,23807.860968161,0.0,1.0
2013-06-24,34.78,34.9605,34.56,34.81,117600,25.7111716511877,25.844606570194,25.5485362928421,25.733349200053,159079.798287258,0.0,1.0
2013-06-25,35.05,35.119,34.8641,35.07,28500,25.9107695909756,25.9617779533658,25.7733427131735,25.9255546235524,38552.5021359425,0.0,1.0
2013-06-26,35.26,35.31,35.2,35.24,17900,26.0660124330328,26.102975014475,26.0216573353021,26.0512274004559,24213.6767801183,0.0,1.0
2013-06-27,35.49,35.5899,35.47,35.48,50400,26.2360403076668,26.3098915453883,26.22125527509,26.2286477913784,68177.0564088248,0.0,1.0
2013-06-28,35.46,35.5615,35.4175,35.4175,12000,26.2138627588015,26.2888967991292,26.1824445645757,26.1824445645757,16232.6324782916,0.0,1.0
2013-07-01,35.65,35.76,35.61,35.61,24100,26.3543205682818,26.4356382474547,26.3247505031281,26.3247505031281,32600.5368939023,0.0,1.0
2013-07-02,35.35,35.519,35.26,35.45,17400,26.3247593741476,26.4506118305615,26.2577373559391,26.3992282832683,23365.4557391341,0.260012,1.0
2013-07-03,35.34,35.34,35.17,35.24,20100,26.3173124832356,26.3173124832356,26.1907153377305,26.2428435741149,26991.1299055513,0.0,1.0
2013-07-05,35.41,35.42,35.23,35.42,28100,26.36944071962,26.3768876105321,26.2353966832029,26.3768876105321,37733.8681764176,0.0,1.0
2013-07-08,35.59,35.63,35.53,35.55,28200,26.5034847560372,26.5332723196854,26.4588034105648,26.4736971923889,37868.1524048034,0.0,1.0
2013-07-09,35.77,35.87,35.648,35.87,20300,26.6375287924544,26.711997701575,26.5466767233272,26.711997701575,27259.698362323,0.0,1.0
2013-07-10,35.76,35.82,35.7025,35.71,20600,26.6300819015423,26.6747632470147,26.5872622787979,26.592847446982,27662.5510474805,0.0,1.0
2013-07-11,36.23,36.24,36.01,36.15,23600,26.9800857744093,26.9875326653214,26.8162541743439,26.9205106471128,31691.0778990553,0.0,1.0
2013-07-12,36.22,36.23,36.13,36.21,34800,26.9726388834972,26.9800857744093,26.9056168652887,26.9651919925852,46730.9114782681,0.0,1.0
2013-07-15,36.33,36.34,36.24,36.25,86100,27.05455468353,27.062001574442,26.9875326653214,26.9949795562334,115618.720640197,0.0,1.0
2013-07-16,36.23,36.3599,36.2,36.3,22600,26.9800857744093,27.076820887357,26.9577451016731,27.0322140107938,30348.2356151971,0.0,1.0
2013-07-17,36.38,36.41,36.32,36.34,25500,27.0917891380903,27.1141298108265,27.0471077926179,27.062001574442,34242.478238386,0.0,1.0
2013-07-18,36.46,36.519,36.37,36.38,35300,27.1513642653868,27.195300921768,27.0843422471782,27.0917891380903,47402.3326201972,0.0,1.0
2013-07-19,36.54,36.54,36.398,36.42,15500,27.2109393926833,27.2109393926833,27.105193541732,27.1215767017385,20814.0553998033,0.0,1.0
2013-07-22,36.63,36.64,36.54,36.54,124300,27.2779614108919,27.285408301804,27.2109393926833,27.2109393926833,166915.295883584,0.0,1.0
2013-07-23,36.58,36.683,36.55,36.68,141900,27.2407269563316,27.3174299327258,27.2183862835954,27.3151958654522,190549.320079489,0.0,1.0
2013-07-24,36.43,36.62,36.401,36.62,106200,27.1290235926506,27.2705145199798,27.1074276090056,27.2705145199798,142609.850545749,0.0,1.0
2013-07-25,36.52,36.52,36.36,36.38,42800,27.1960456108592,27.1960456108592,27.0768953562661,27.0917891380903,57473.6497491342,0.0,1.0
2013-07-26,36.49,36.49,36.28,36.409,16400,27.173704938123,27.173704938123,27.0173202289696,27.1133851217353,22022.6134552757,0.0,1.0
2013-07-29,36.36,36.43,36.3001,36.34,29600,27.0768953562661,27.1290235926506,27.0322884797029,27.062001574442,39748.1316022051,0.0,1.0
2013-07-30,36.37,36.439,36.271,36.38,67200,27.0843422471782,27.1357257944715,27.0106180271488,27.0917891380903,90239.0014752762,0.0,1.0
2013-07-31,36.43,36.4923,36.3313,36.369,20800,27.1290235926506,27.1754177230328,27.0555227793485,27.083597558087,27931.1195042522,0.0,1.0
2013-08-01,36.66,36.69,36.6001,36.61,23700,27.3003020836281,27.3226427563643,27.2556952070648,27.2630676290678,31825.3621274411,0.0,1.0
2013-08-02,36.74,36.74,36.628,36.65,8000,27.3598772109246,27.3598772109246,27.2764720327095,27.292855192716,10742.7382708662,0.0,1.0
2013-08-05,36.74,36.74,36.63,36.71,12700,27.3598772109246,27.3598772109246,27.2779614108919,27.3375365381884,17054.0970050001,0.0,1.0
2013-08-06,36.5871,36.7,36.55,36.7,16200,27.2460142488791,27.3300896472763,27.2183862835954,27.3300896472763,21754.0449985041,0.0,1.0
2013-08-07,36.49,36.54,36.421,36.47,37800,27.173704938123,27.2109393926833,27.1223213908297,27.1588111562989,50759.4383298428,0.0,1.0
2013-08-08,36.66,36.679,36.4995,36.58,109300,27.3003020836281,27.314451176361,27.1807794844894,27.2407269563316,146772.66162571,0.0,1.0
2013-08-09,36.62,36.68,36.56,36.61,32200,27.2705145199798,27.3151958654522,27.2258331745074,27.2630676290678,43239.5215402366,0.0,1.0
2013-08-12,36.56,36.6437,36.48,36.48,30400,27.2258331745074,27.2881636514414,27.1662580472109,27.1662580472109,40822.4054292917,0.0,1.0
2013-08-13,36.63,36.64,36.48,36.62,26300,27.2779614108919,27.285408301804,27.1662580472109,27.2705145199798,35316.7520654727,0.0,1.0
2013-08-14,36.51,36.6123,36.51,36.58,11500,27.1885987199471,27.2647804139775,27.1885987199471,27.2407269563316,15442.6862643702,0.0,1.0
2013-08-15,36.1999,36.29,36.14,36.26,184700,26.957670632764,27.0247671198817,26.9130637562007,27.0024264471455,248022.969828624,0.0,1.0
2013-08-16,36.1,36.23,36.05,36.19,15600,26.8832761925525,26.9800857744093,26.8460417379921,26.9502982107611,20948.3396281891,0.0,1.0
2013-08-19,35.93,36.0799,35.8964,36.0799,46200,26.7566790470474,26.8683079418192,26.7316574935828,26.8683079418192,62039.3135142523,0.0,1.0
2013-08-20,36.04,36.09,35.95,35.95,6700,26.8385948470801,26.8758293016404,26.7715728288715,26.7715728288715,8997.04330185045,0.0,1.0
2013-08-21,35.8,36.0364,35.8,36.0,12900,26.6598694651905,26.8359139663517,26.6598694651905,26.8088072834318,17322.6654617718,0.0,1.0
2013-08-22,36.0799,36.99,35.0,35.96,20500,26.8683079418192,27.5460494837262,26.0641181922254,26.7790197197836,27528.2668190947,0.0,1.0
2013-08-23,36.24,36.24,36.05,36.17,22900,26.9875326653214,26.9875326653214,26.8460417379921,26.9354044289369,30751.0883003545,0.0,1.0
2013-08-26,36.07,36.2477,36.07,36.18,26000,26.8609355198163,26.9932667713237,26.8609355198163,26.942851319849,34913.8993803152,0.0,1.0
2013-08-27,35.77,35.942,35.74,35.93,16000,26.6375287924544,26.7656153161419,26.6151881197182,26.7566790470474,21485.4765417324,0.0,1.0
2013-08-28,35.8,35.869,35.68,35.68,20100,26.6598694651905,26.7112530124838,26.5705067742458,26.5705067742458,26991.1299055514,0.0,1.0
2013-08-29,35.82,35.93,35.82,35.891,32000,26.6747632470147,26.7566790470474,26.6747632470147,26.7276361724903,42970.9530834648,0.0,1.0
2013-08-30,35.65,36.03,35.65,36.03,33900,26.5481661015096,26.831147956168,26.5481661015096,26.831147956168,45522.3534227955,0.0,1.0
2013-09-03,35.8,36.01,35.718,35.92,17400,26.6598694651905,26.8162541743439,26.5988049597116,26.7492321561353,23365.455739134,0.0,1.0
2013-09-04,36.0,36.01,35.8,35.88,11400,26.8088072834318,26.8162541743439,26.6598694651905,26.7194445924871,15308.4020359844,0.0,1.0
2013-09-05,35.96,36.04,35.921,35.98,29900,26.7790197197836,26.8385948470801,26.7499768452265,26.7939135016077,40150.9842873624,0.0,1.0
2013-09-06,36.04,36.15,35.95,36.115,14900,26.8385948470801,26.9205106471128,26.7715728288715,26.8944465289206,20008.3500294883,0.0,1.0
2013-09-09,36.34,36.34,36.12,36.17,151400,27.062001574442,27.062001574442,26.8981699743766,26.9354044289369,203306.321776143,0.0,1.0
2013-09-10,36.49,36.52,36.4416,36.48,19200,27.173704938123,27.1960456108592,27.1376619861086,27.1662580472109,25782.5718500789,0.0,1.0
2013-09-11,36.63,36.63,36.499,36.5,18800,27.2779614108919,27.2779614108919,27.1804071399438,27.181151829035,25245.4349365356,0.0,1.0
2013-09-12,36.5,36.62,36.5,36.61,22200,27.181151829035,27.2705145199798,27.181151829035,27.2630676290678,29811.0987016538,0.0,1.0
2013-09-13,36.61,36.61,36.52,36.5403,28100,27.2630676290678,27.2630676290678,27.1960456108592,27.2111627994107,37733.8681764175,0.0,1.0
2013-09-16,36.78,36.95,36.73,36.95,32900,27.3896647745729,27.5162619200779,27.3524303200125,27.5162619200779,44179.5111389372,0.0,1.0
2013-09-17,36.85,36.87,36.76,36.76,18600,27.4417930109573,27.4566867927814,27.3747709927487,27.3747709927487,24976.8664797639,0.0,1.0
2013-09-18,37.36,37.39,36.7901,36.84,28700,27.8215844474726,27.8439251202088,27.397186134394,27.4343461200452,38539.5735467325,0.0,1.0
2013-09-19,37.25,37.42,37.23,37.42,43700,27.7396686474399,27.866265792945,27.7247748656157,27.866265792945,58682.2078046066,0.0,1.0
2013-09-20,37.13,37.32,37.104,37.32,17300,27.6503059564951,27.7917968838243,27.6309440401237,27.7917968838243,23231.1715107482,0.0,1.0
2013-09-23,37.01,37.07,36.951,37.06,19600,27.5609432655503,27.6056246110227,27.5170066091692,27.5981777201107,26319.7087636223,0.0,1.0
2013-09-24,36.99,37.14,36.96,37.01,16500,27.5460494837262,27.6577528474072,27.52370881099,27.5609432655503,22156.8976836616,0.0,1.0
2013-09-25,37.01,37.1,36.98,36.98,18100,27.5609432655503,27.6279652837589,27.5386025928141,27.5386025928141,24305.4453378348,0.0,1.0
2013-09-26,37.03,37.096,36.9901,37.0879,23900,27.5758370473745,27.6249865273941,27.5461239526353,27.6189545457553,32093.9305842128,0.0,1.0
2013-09-27,36.96,37.022,36.9202,36.93,5700,27.52370881099,27.5698795346448,27.49407018516,27.5013681382538,7654.20101799218,0.0,1.0
2013-09-30,36.87,36.91,36.761,36.78,12500,27.4566867927814,27.4864743564297,27.3755156818399,27.3896647745729,16785.5285482285,0.0,1.0
2013-10-01,37.02,37.079,36.83,36.83,14500,27.5683901564624,27.6123268128436,27.4268992291332,27.4268992291332,19471.213115945,0.0,1.0
2013-10-02,36.91,36.92,36.7551,36.7814,11800,27.5905424228585,27.5980175088577,27.4747533407317,27.4944128169095,15785.7715634891,0.139747,1.0
2013-10-03,36.74,36.883,36.632,36.883,125300,27.463465960873,27.5703596906608,27.3827350320822,27.5703596906608,167623.489568236,0.0,1.0
2013-10-04,36.88,36.89,36.78,36.83,29300,27.5681171648611,27.5755922508602,27.4933663048696,27.5307417348653,39196.8734584941,0.0,1.0
2013-10-07,36.721,36.78,36.66,36.66,54700,27.4492632974746,27.4933663048696,27.4036652728798,27.4036652728798,73176.41563753,0.0,1.0
2013-10-08,36.4,36.7,36.36,36.67,27900,27.2093130369019,27.4335656168764,27.1794126929053,27.4111403588789,37323.9853068938,0.0,1.0
2013-10-09,36.43,36.49,36.291,36.47,15500,27.2317382948994,27.2765888108943,27.1278345995112,27.261638638896,20735.5473927187,0.0,1.0
2013-10-10,36.9,36.9,36.656,36.66,27500,27.5830673368594,27.5830673368594,27.4006752384801,27.4036652728798,36788.8744064365,0.0,1.0
2013-10-11,37.03,37.06,36.9,36.9,29700,27.6802434548483,27.7026687128458,27.5830673368594,27.5830673368594,39731.9843589514,0.0,1.0
2013-10-14,37.18,37.18,36.87,36.94,19000,27.7923697448355,27.7923697448355,27.5606420788619,27.612967680856,25417.7677717198,0.0,1.0
2013-10-15,36.98,37.0937,36.95,37.0501,23000,27.6428680248526,27.7278597526629,27.6204427668551,27.6952683777066,30768.8767762923,0.0,1.0
2013-10-16,37.29,37.29,37.0666,37.1,57800,27.8745956908262,27.8745956908262,27.7076022696052,27.7325690568423,77323.5251160737,0.0,1.0
2013-10-17,37.48,37.52,37.31,37.33,32900,28.01662232481,28.0465226688066,27.8895458628245,27.9044960348228,44012.8715626095,0.0,1.0
2013-10-18,37.7,37.7,37.58,37.58,14700,28.1810742167913,28.1810742167913,28.0913731848015,28.0913731848015,19665.3255918042,0.0,1.0
2013-10-21,37.67,37.72,37.641,37.7,25000,28.1586489587938,28.1960243887896,28.1369712093963,28.1810742167913,33444.4312785787,0.0,1.0
2013-10-22,37.87,37.95,37.7901,37.83,59200,28.3081506787768,28.36795136677,28.2484247416436,28.2782503347802,79196.4132676742,0.0,1.0
2013-10-23,37.7,37.78,37.6701,37.78,35400,28.1810742167913,28.2408749047845,28.1587237096538,28.2408749047845,47357.3146904673,0.0,1.0
2013-10-24,37.83,37.84,37.74,37.76,20600,28.2782503347802,28.2857254207794,28.2109745607879,28.2259247327862,27558.2113735488,0.0,1.0
2013-10-25,37.88,37.88,37.7801,37.85,49900,28.315625764776,28.315625764776,28.2409496556445,28.2932005067785,66755.0848320428,0.0,1.0
2013-10-28,37.9,37.93,37.83,37.88,23000,28.3305759367743,28.3530011947717,28.2782503347802,28.315625764776,30768.8767762923,0.0,1.0
2013-10-29,37.99,38.0,37.9299,37.93,17100,28.3978517107666,28.4053267967657,28.3529264439117,28.3530011947717,22875.9909945478,0.0,1.0
2013-10-30,37.87,38.05,37.8,38.05,14500,28.3081506787768,28.4427022267615,28.2558250767828,28.4427022267615,19397.7701415756,0.0,1.0
2013-10-31,37.77,37.919,37.728,37.87,26300,28.2333998187853,28.3447786001726,28.2020044575889,28.3081506787768,35183.5417050647,0.0,1.0
2013-11-01,37.71,37.83,37.6,37.76,17600,28.1885493027904,28.2782503347802,28.1063233567998,28.2259247327862,23544.8796201194,0.0,1.0
2013-11-04,37.87,37.87,37.7614,37.82,8300,28.3081506787768,28.3081506787768,28.2269712448261,28.2707752487811,11103.5511844881,0.0,1.0
2013-11-05,37.72,37.77,37.64,37.72,13000,28.1960243887896,28.2333998187853,28.1362237007964,28.1960243887896,17391.1042648609,0.0,1.0
2013-11-06,37.84,37.9,37.79,37.9,11300,28.2857254207794,28.3305759367743,28.2483499907836,28.3305759367743,15116.8829379175,0.0,1.0
2013-11-07,37.51,37.87,37.486,37.87,13400,28.0390475828074,28.3081506787768,28.0211073764095,28.3081506787768,17926.2151653182,0.0,1.0
2013-11-08,37.65,37.69,37.43,37.43,17800,28.1436987867955,28.1735991307921,27.9792468948143,27.9792468948143,23812.435070348,0.0,1.0
2013-11-11,37.75,37.75,37.63,37.7,76900,28.218449646787,28.218449646787,28.1287486147972,28.1810742167913,102875.070612908,0.0,1.0
2013-11-12,37.7,37.7,37.581,37.67,17600,28.1810742167913,28.1810742167913,28.0921206934014,28.1586489587938,23544.8796201193,0.0,1.0
2013-11-13,37.8,37.84,37.58,37.58,30300,28.2558250767828,28.2857254207794,28.0913731848015,28.0913731848015,40534.6507096373,0.0,1.0
2013-11-14,38.0,38.0,37.82,37.88,150000,28.4053267967657,28.4053267967657,28.2707752487811,28.315625764776,200666.587671472,0.0,1.0
2013-11-15,38.15,38.15,38.05,38.08,20800,28.517453086753,28.517453086753,28.4427022267615,28.4651274847589,27825.7668237774,0.0,1.0
2013-11-18,38.1,38.25,38.04,38.25,132300,28.4800776567572,28.5922039467445,28.4352271407623,28.5922039467445,176987.930326238,0.0,1.0
2013-11-19,37.98,38.12,37.9403,38.06,36400,28.3903766247674,28.4950278287555,28.3607005333508,28.4501773127606,48695.0919416106,0.0,1.0
2013-11-20,37.83,38.09,37.79,38.04,20500,28.2782503347802,28.4726025707581,28.2483499907836,28.4352271407623,27424.4336484345,0.0,1.0
2013-11-21,38.059,38.0699,37.91,37.91,25700,28.4494298041607,28.4575776478998,28.3380510227734,28.3380510227734,34380.8753543789,0.0,1.0
2013-11-22,38.19,38.19,38.04,38.04,20600,28.5473534307496,28.5473534307496,28.4352271407623,28.4352271407623,27558.2113735488,0.0,1.0
2013-11-25,38.14,38.21,38.116,38.21,25500,28.5099780007538,28.5623036027479,28.4920377943559,28.5623036027479,34113.3199041502,0.0,1.0
2013-11-26,38.17,38.21,38.121,38.14,13300,28.5324032587513,28.5623036027479,28.4957753373555,28.5099780007538,17792.4374402038,0.0,1.0
2013-11-27,38.23,38.35,38.16,38.22,280900,28.5772537747462,28.666954806736,28.5249281727521,28.569778688747,375781.629846109,0.0,1.0
2013-11-29,38.24,38.31,38.24,38.29,10700,28.5847288607453,28.6370544627394,28.5847288607453,28.6221042907411,14314.2165872317,0.0,1.0
2013-12-02,38.07,38.22,38.07,38.17,20400,28.4576523987598,28.569778688747,28.4576523987598,28.5324032587513,27290.6559233201,0.0,1.0
2013-12-03,37.98,38.07,37.92,38.01,25400,28.3903766247674,28.4576523987598,28.3455261087726,28.4128018827649,33979.5421790359,0.0,1.0
2013-12-04,37.9,37.9644,37.74,37.77,28400,28.3305759367743,28.3787154906088,28.2109745607879,28.2333998187853,37992.8739324653,0.0,1.0
2013-12-05,37.799,37.89,37.767,37.81,51700,28.2550775681829,28.3231008507751,28.2311572929856,28.2633001627819,69163.0838841005,0.0,1.0
2013-12-06,38.08,38.1,37.989,38.0,31900,28.4651274847589,28.4800776567572,28.3971042021667,28.4053267967657,42675.0943114664,0.0,1.0
2013-12-09,38.1013,38.15,38.08,38.08,24000,28.4810494179371,28.517453086753,28.4651274847589,28.4651274847589,32106.6540274355,0.0,1.0
2013-12-10,38.089,38.19,38.03,38.19,16100,28.4718550621582,28.5473534307496,28.4277520547632,28.5473534307496,21538.2137434046,0.0,1.0
2013-12-11,37.76,38.112,37.7299,38.09,16900,28.2259247327862,28.4890477599562,28.2034247239287,28.4726025707581,22608.4355443191,0.0,1.0
2013-12-12,37.67,37.712,37.6,37.68,100200,28.1586489587938,28.1900443199903,28.1063233567998,28.166124044793,134045.280564543,0.0,1.0
2013-12-13,37.67,37.73,37.61,37.73,103800,28.1586489587938,28.2034994747887,28.1137984427989,28.2034994747887,138861.278668659,0.0,1.0
2013-12-16,37.84,37.91,37.79,37.79,11300,28.2857254207794,28.3380510227734,28.2483499907836,28.2483499907836,15116.8829379175,0.0,1.0
2013-12-17,37.8,37.839,37.7001,37.8,27900,28.2558250767828,28.2849779121794,28.1811489676513,28.2558250767828,37323.9853068937,0.0,1.0
2013-12-18,38.15,38.15,37.71,37.86,112600,28.517453086753,28.517453086753,28.1885493027904,28.3006755927777,150633.718478718,0.0,1.0
2013-12-19,38.08,38.09,37.9917,38.05,42900,28.4651274847589,28.4726025707581,28.3991224753865,28.4427022267615,57390.644074041,0.0,1.0
2013-12-20,38.25,38.25,38.1301,38.1738,47100,28.5922039467445,28.5922039467445,28.5025776656147,28.535243791431,63009.3085288421,0.0,1.0
2013-12-23,38.42,38.44,38.3601,38.38,22500,28.71928040873,28.7342305807283,28.6745046435951,28.6893800647334,30099.9881507208,0.0,1.0
2013-12-24,38.46,38.47,38.4134,38.45,27600,28.7491807527266,28.7566558387257,28.7143468519706,28.7417056667274,36922.6521315508,0.0,1.0
2013-12-26,38.53,38.66,38.491,38.66,62700,28.8015063547206,28.8986824727096,28.772353519324,28.8986824727096,83878.6336466753,0.0,1.0
2013-12-27,38.41,38.44,38.36,38.44,29600,28.8654235725736,28.8879688135831,28.827848170891,28.8879688135831,39387.4698267119,0.205507,1.0
2013-12-30,38.44,38.45,38.38,38.43,25400,28.8879688135831,28.8954838939196,28.842878331564,28.8804537332466,33798.707216165,0.0,1.0
2013-12-31,38.5,38.55,38.4401,38.5,34600,28.9330592956022,28.9706346972848,28.8880439643865,28.9330592956022,46040.7586487917,0.0,1.0
2014-01-02,38.21,38.37,38.18,38.37,35200,28.7151219658432,28.8353632512275,28.6925767248336,28.8353632512275,46839.1533074411,0.0,1.0
2014-01-03,38.25,38.32,38.222,38.28,30800,28.7451822871892,28.7977878495449,28.724140062247,28.7677275281988,40984.2591440111,0.0,1.0
2014-01-06,38.17,38.33,38.14,38.33,42100,28.6850616444971,28.8053029298814,28.6625164034875,28.8053029298814,56020.6918819112,0.0,1.0
2014-01-07,38.4,38.4,38.3,38.3,68300,28.857908492237,28.857908492237,28.7827576888718,28.7827576888718,90883.925309609,0.0,1.0
2014-01-08,38.3,38.36,38.2509,38.31,18500,28.7827576888718,28.827848170891,28.7458586444195,28.7902727692084,24617.168641695,0.0,1.0
2014-01-09,38.27,38.4,38.22,38.4,48000,28.7602124478623,28.857908492237,28.7226370461797,28.857908492237,63871.5726919652,0.0,1.0
2014-01-10,38.519,38.5199,38.34,38.5,26700,28.9473379482416,28.9480143054719,28.8128180102179,28.9330592956022,35528.5623099057,0.0,1.0
2014-01-13,38.25,38.52,38.2101,38.51,48300,28.7451822871892,28.9480894562753,28.7151971166465,28.9405743759388,64270.7700212901,0.0,1.0
2014-01-14,38.49,38.49,38.3,38.36,23100,28.9255442152657,28.9255442152657,28.7827576888718,28.827848170891,30738.1943580083,0.0,1.0
2014-01-15,38.59,38.63,38.4928,38.63,31500,29.0006950186309,29.030755339977,28.9276484377599,29.030755339977,41915.7195791022,0.0,1.0
2014-01-16,38.5599,38.585,38.4903,38.51,44200,28.978074626818,28.9969374784627,28.9257696676758,28.9405743759388,58815.0731871847,0.0,1.0
2014-01-17,38.52,38.582,38.451,38.5,30900,28.9480894562753,28.9946829543617,28.8962354019533,28.9330592956022,41117.3249204526,0.0,1.0
2014-01-21,38.59,38.67,38.4501,38.67,29400,29.0006950186309,29.0608156613231,28.895559044723,29.0608156613231,39121.3382738288,0.0,1.0
2014-01-22,38.61,38.63,38.55,38.55,36500,29.015725179304,29.030755339977,28.9706346972848,28.9706346972848,48569.0084011819,0.0,1.0
2014-01-23,38.42,38.5,38.3275,38.5,18500,28.8729386529101,28.9330592956022,28.8034241597973,28.9330592956022,24617.1686416949,0.0,1.0
2014-01-24,37.85,38.27,37.85,38.27,33100,28.4445790737284,28.7602124478623,28.4445790737284,28.7602124478623,44044.7720021678,0.0,1.0
2014-01-27,37.67,37.91,37.61,37.83,176800,28.3093076276711,28.4896695557475,28.2642171456519,28.4295489130554,235260.292748739,0.0,1.0
2014-01-28,37.88,37.9199,37.7,37.7,32000,28.467124314738,28.4971094852807,28.3318528686806,28.3318528686806,42581.0484613102,0.0,1.0
2014-01-29,37.64,37.7919,37.6,37.71,23600,28.2867623866615,28.4009164569732,28.2567020653154,28.3393679490172,31403.5232402163,0.0,1.0
2014-01-30,37.9,37.9498,37.78,37.87,8300,28.482154475411,28.5195795754869,28.3919735113728,28.4596092344015,11044.4594446523,0.0,1.0
2014-01-31,37.68,37.8599,37.5,37.6,15300,28.3168227080076,28.4520190032616,28.1815512619502,28.2567020653154,20359.0637955639,0.0,1.0
2014-02-03,37.17,37.88,37.11,37.69,54400,27.9335536108451,28.467124314738,27.8884631288259,28.3243377883441,72387.7823842272,0.0,1.0
2014-02-04,37.33,37.4,37.2405,37.27,30900,28.0537948962294,28.106400458585,27.9865349272175,28.0087044142103,41117.3249204526,0.0,1.0
2014-02-05,37.33,37.37,37.14,37.22,332700,28.0537948962294,28.0838552175755,27.9110083698355,27.9711290125277,442709.838221184,0.0,1.0
2014-02-06,37.66,37.67,37.48,37.49,23200,28.3017925473345,28.3093076276711,28.1665211012772,28.1740361816137,30871.2601344499,0.0,1.0
2014-02-07,37.96,37.96,37.71,37.76,20200,28.5272449574302,28.5272449574302,28.3393679490172,28.3769433506997,26879.286841202,0.0,1.0
2014-02-10,37.96,37.96,37.89,37.96,29100,28.5272449574302,28.5272449574302,28.4746393950745,28.5272449574302,38722.1409445039,0.0,1.0
2014-02-11,38.26,38.3,38.01,38.03,166300,28.7526973675258,28.7827576888718,28.5648203591128,28.5798505197858,221288.386222371,0.0,1.0
2014-02-12,38.27,38.36,38.208,38.31,115900,28.7602124478623,28.827848170891,28.7136189497758,28.7902727692084,154223.234895808,0.0,1.0
2014-02-13,38.43,38.439,38.062,38.12,22100,28.8804537332466,28.8872173055495,28.6038987768627,28.6474862428145,29407.5365935923,0.0,1.0
2014-02-14,38.55,38.58,38.35,38.43,37300,28.9706346972848,28.9931799382944,28.8203330905544,28.8804537332466,49633.5346127147,0.0,1.0
2014-02-18,38.66,38.67,38.56,38.64,27800,29.0533005809866,29.0608156613231,28.9781497776214,29.0382704203135,36992.2858507632,0.0,1.0
2014-02-19,38.47,38.73,38.46,38.65,13500,28.9105140545927,29.1059061433422,28.9029989742562,29.04578550065,17963.8798196152,0.0,1.0
2014-02-20,38.62,38.62,38.4315,38.5,35300,29.0232402596405,29.0232402596405,28.8815809952971,28.9330592956022,46972.2190838828,0.0,1.0
2014-02-21,38.6,38.7199,38.59,38.59,81800,29.0082100989674,29.0983159122023,29.0006950186309,29.0006950186309,108847.805129224,0.0,1.0
2014-02-24,38.75,38.92,38.7,38.7,50700,29.1209363040152,29.2486926697361,29.0833609023326,29.0833609023326,67464.3486558884,0.0,1.0
2014-02-25,38.71,38.85,38.69,38.81,80800,29.0908759826692,29.1960871073804,29.0758458219961,29.1660267860344,107517.147364808,0.0,1.0
2014-02-26,38.79,38.85,38.69,38.73,29400,29.1509966253613,29.1960871073804,29.0758458219961,29.1059061433422,39121.3382738288,0.0,1.0
2014-02-27,38.93,38.93,38.752,38.752,19700,29.2562077500726,29.2562077500726,29.1224393200825,29.1224393200825,26213.9579589941,0.0,1.0
2014-02-28,38.93,39.08,38.87,38.87,16600,29.2562077500726,29.3689339551204,29.2111172680535,29.2111172680535,22088.9188893047,0.0,1.0
2014-03-03,38.72,38.7699,38.57,38.57,14900,29.0983910630057,29.1358913138849,28.9856648579579,28.9856648579579,19826.8006897975,0.0,1.0
2014-03-04,39.14,39.1699,39.0426,39.15,47100,29.4140244371395,29.4364945273457,29.3408275546618,29.421539517476,62673.980703991,0.0,1.0
2014-03-05,39.12,39.15,39.04,39.04,95000,29.3989942764665,29.421539517476,29.3388736337743,29.3388736337743,126412.487619515,0.0,1.0
2014-03-06,39.2,39.262,39.16,39.16,32700,29.4591149191586,29.5057084172451,29.4290545978126,29.4290545978126,43512.5088964014,0.0,1.0
2014-03-07,39.13,39.15,39.0,39.15,35300,29.406509356803,29.421539517476,29.3088133124282,29.421539517476,46972.2190838828,0.0,1.0
2014-03-10,39.04,39.11,38.924,39.11,24800,29.3388736337743,29.39147919613,29.2516987018707,29.39147919613,33000.3125575154,0.0,1.0
2014-03-11,38.8697,39.078,38.83,38.99,21400,29.2108918156434,29.3674309390531,29.1810569467074,29.3012982320917,28476.0761585012,0.0,1.0
2014-03-12,38.92,38.92,38.69,38.69,33900,29.2486926697361,29.2486926697361,29.0758458219961,29.0758458219961,45109.2982137004,0.0,1.0
2014-03-13,38.56,38.94,38.5,38.92,25400,28.9781497776214,29.2637228304091,28.9330592956022,29.2486926697361,33798.7072161649,0.0,1.0
2014-03-14,38.57,38.68,38.47,38.47,30700,28.9856648579579,29.0683307416596,28.9105140545927,28.9105140545927,40851.1933675694,0.0,1.0
2014-03-17,38.86,38.86,38.7301,38.83,10600,29.203602187717,29.203602187717,29.1059812941456,29.1810569467074,14104.972302809,0.0,1.0
2014-03-18,39.03,39.03,38.8386,38.88,26000,29.3313585534378,29.3313585534378,29.1875199157968,29.21863234839,34597.1018748145,0.0,1.0
2014-03-19,38.74,39.0,38.62,39.0,45900,29.1134212236787,29.3088133124282,29.0232402596405,29.3088133124282,61077.1913866918,0.0,1.0
2014-03-20,38.81,38.81,38.5501,38.57,35900,29.1660267860344,29.1660267860344,28.9707098480882,28.9856648579579,47770.6137425323,0.0,1.0
2014-03-21,38.79,39.02,38.78,38.96,56700,29.1509966253613,29.3238434731013,29.1434815450248,29.2787529910822,75448.295242384,0.0,1.0
2014-03-24,38.76,38.91,38.596,38.86,19000,29.1284513843518,29.2411775893996,29.0052040668328,29.203602187717,25282.4975239029,0.0,1.0
2014-03-25,38.89,38.92,38.77,38.91,17100,29.2261474287265,29.2486926697361,29.1359664646883,29.2411775893996,22754.2477715126,0.0,1.0
2014-03-26,38.73,39.05,38.73,39.05,23100,29.1059061433422,29.3463887141108,29.1059061433422,29.3463887141108,30738.1943580083,0.0,1.0
2014-03-27,38.79,38.84,38.7096,38.79,34500,29.1509966253613,29.1885720270439,29.0905753794557,29.1509966253613,45907.6928723501,0.0,1.0
2014-03-28,38.91,39.04,38.861,38.92,28600,29.2411775893996,29.3388736337743,29.2043536957506,29.2486926697361,38056.8120622959,0.0,1.0
2014-03-31,39.14,39.17,39.0425,39.1,34200,29.4140244371395,29.4365696781491,29.3407524038584,29.3839641157934,45508.4955430253,0.0,1.0
2014-04-01,39.18,39.33,39.18,39.27,55800,29.4440847584856,29.5568109635334,29.4440847584856,29.5117204815143,74250.7032544096,0.0,1.0
2014-04-02,39.24,39.35,39.1339,39.35,19500,29.5949988442634,29.6779613792499,29.5149777082447,29.6779613792499,25855.0440912864,0.140815,1.0
2014-04-03,39.18,39.39,39.07,39.39,20200,29.5497465524526,29.7081295737904,29.4667840174662,29.7081295737904,26783.1738791787,0.0,1.0
2014-04-04,38.94,39.38,38.9399,39.38,13900,29.3687373852094,29.7005875251553,29.3686619647231,29.7005875251553,18430.0057881477,0.0,1.0
2014-04-07,38.77,38.98,38.7004,38.97,36200,29.2405225584122,29.39890557975,29.1880298999116,29.3913635311148,47997.5690310033,0.0,1.0
2014-04-08,38.9,38.9,38.68,38.78,38800,29.3385691906689,29.3385691906689,29.172644120696,29.2480646070473,51444.9082431749,0.0,1.0
2014-04-09,39.16,39.16,38.8604,38.99,37800,29.5346624551824,29.5346624551824,29.3087026780738,29.4064476283851,50119.0085461858,0.0,1.0
2014-04-10,38.68,39.097,38.641,39.0792,16700,29.172644120696,29.487147548781,29.1432301310189,29.4737227022105,22142.524939717,0.0,1.0
2014-04-11,38.5,38.7,38.46,38.59,35800,29.0368872452636,29.1877282179662,29.006719050723,29.1047656829798,47467.2091522077,0.0,1.0
2014-04-14,38.64,38.69,38.4304,38.59,51800,29.1424759261554,29.1801861693311,28.984394586763,29.1047656829798,68681.6043040326,0.0,1.0
2014-04-15,38.7,38.72,38.35,38.59,32000,29.1877282179662,29.2028123152365,28.9237565157366,29.1047656829798,42428.7903036495,0.0,1.0
2014-04-16,38.97,38.97,38.78,38.89,41300,29.3913635311148,29.3913635311148,29.2480646070473,29.3310271420338,54759.6574856476,0.0,1.0
2014-04-17,39.03,39.06,38.922,38.98,63900,29.4366158229256,29.459241968831,29.3551616976662,29.39890557975,84724.9906376,0.0,1.0
2014-04-21,39.07,39.08,38.9701,39.08,23200,29.4667840174662,29.4743260661013,29.3914389516012,29.4743260661013,30760.8729701458,0.0,1.0
2014-04-22,39.19,39.22,39.0701,39.14,28200,29.5572886010878,29.5799147469932,29.4668594379525,29.5195783579121,37390.371455091,0.0,1.0
2014-04-23,39.09,39.152,39.0701,39.1,9600,29.4818681147364,29.5286288162743,29.4668594379525,29.4894101633716,12728.6370910948,0.0,1.0
2014-04-24,39.14,39.3,39.01,39.3,40000,29.5195783579121,29.6402511360742,29.4215317256554,29.6402511360742,53035.9878795618,0.0,1.0
2014-04-25,38.89,39.0599,38.89,39.01,26300,29.3310271420338,29.4591665483447,29.3310271420338,29.4215317256554,34871.1620308118,0.0,1.0
2014-04-28,38.96,39.055,38.751,38.95,38700,29.3838214824797,29.4554709445135,29.2261926660054,29.3762794338446,51312.318273476,0.0,1.0
2014-04-29,39.11,39.15,39.0324,39.09,20900,29.4969522120067,29.5271204065472,29.4384259145981,29.4818681147364,27711.303667071,0.0,1.0
2014-04-30,39.1904,39.1999,39.02,39.11,34000,29.5575902830332,29.5647552292365,29.4290737742905,29.4969522120067,45080.5896976275,0.0,1.0
2014-05-01,39.27,39.31,39.15,39.25,15400,29.6176249901688,29.6477931847094,29.5271204065472,29.6025408928986,20418.8553336313,0.0,1.0
2014-05-02,39.28,39.335,39.23,39.26,25100,29.625167038804,29.6666483062972,29.5874567956283,29.6100829415337,33280.082394425,0.0,1.0
2014-05-05,39.28,39.28,39.09,39.17,26800,29.625167038804,29.625167038804,29.4818681147364,29.5422045038175,35534.1118793063,0.0,1.0
2014-05-06,39.11,39.24,39.08,39.08,22800,29.4969522120067,29.5949988442634,29.4743260661013,29.4743260661013,30230.5130913502,0.0,1.0
2014-05-07,39.25,39.25,38.981,39.08,19100,29.6025408928986,29.6025408928986,29.3996597846135,29.4743260661013,25324.6842124907,0.0,1.0
2014-05-08,39.21,39.4,39.164,39.28,24000,29.572372698358,29.7156716224256,29.5376792746364,29.625167038804,31821.5927277371,0.0,1.0
2014-05-09,39.25,39.25,39.0801,39.16,24500,29.6025408928986,29.6025408928986,29.4744014865876,29.5346624551824,32484.5425762315,0.0,1.0
2014-05-12,39.4801,39.5,39.29,39.29,38100,29.776083431993,29.7910921087769,29.6327090874391,29.6327090874391,50516.7784552826,0.0,1.0
2014-05-13,39.5,39.5538,39.46,39.46,26200,29.7910921087769,29.8316683304339,29.7609239142364,29.7609239142364,34738.572061113,0.0,1.0
2014-05-14,39.43,39.55,39.39,39.55,23700,29.738297768331,29.8288023519526,29.7081295737904,29.8288023519526,31423.8228186403,0.0,1.0
2014-05-15,39.26,39.32,39.1004,39.32,25900,29.6100829415337,29.6553352333445,29.489711845317,29.6553352333445,34340.8021520162,0.0,1.0
2014-05-16,39.36,39.37,39.22,39.31,33100,29.685503427885,29.6930454765202,29.5799147469932,29.6477931847094,43887.2799703374,0.0,1.0
2014-05-19,39.46,39.46,39.34,39.34,41700,29.7609239142364,29.7609239142364,29.6704193306148,29.6704193306148,55290.0173644431,0.0,1.0
2014-05-20,39.27,39.41,39.18,39.41,41400,29.6176249901688,29.7232136710607,29.5497465524526,29.7232136710607,54892.2474553465,0.0,1.0
2014-05-21,39.41,39.43,39.296,39.36,26500,29.7232136710607,29.738297768331,29.6372343166202,29.685503427885,35136.3419702097,0.0,1.0
2014-05-22,39.5,39.53,39.4057,39.47,24700,29.7910921087769,29.8137182546823,29.7199705901476,29.7684659628715,32749.7225156294,0.0,1.0
2014-05-23,39.62,39.64,39.52,39.64,32600,29.8815966923985,29.8966807896688,29.8061762060472,29.8966807896688,43224.3301218428,0.0,1.0
2014-05-27,39.77,39.78,39.69,39.75,19700,29.9947274219255,30.0022694705606,29.9343910328444,29.9796433246552,26120.2240306842,0.0,1.0
2014-05-28,39.72,39.7998,39.68,39.79,16900,29.9570171787498,30.0172027268582,29.9268489842093,30.0098115191958,22407.7048791149,0.0,1.0
2014-05-29,39.87,39.92,39.76,39.92,32200,30.0701479082768,30.1078581514525,29.9871853732904,30.1078581514525,42693.9702430473,0.0,1.0
2014-05-30,39.87,39.87,39.78,39.87,16900,30.0701479082768,30.0701479082768,30.0022694705606,30.0701479082768,22407.7048791149,0.0,1.0
2014-06-02,39.87,39.93,39.7601,39.93,18400,30.0701479082768,30.1154002000876,29.9872607937767,30.1154002000876,24396.5544245984,0.0,1.0
2014-06-03,39.82,39.83,39.69,39.69,44900,30.0324376651012,30.0399797137363,29.9343910328444,29.9343910328444,59532.896394808,0.0,1.0
2014-06-04,39.85,39.85,39.71,39.71,117200,30.0550638110066,30.0550638110066,29.9494751301147,29.9494751301147,155395.444487116,0.0,1.0
2014-06-05,40.09,40.1,39.8001,39.86,38600,30.2360729782498,30.2436150268849,30.0174289883172,30.0626058596417,51179.7283037771,0.0,1.0
2014-06-06,40.24,40.26,40.1933,40.23,51100,30.3492037077768,30.364287805047,30.3139823406507,30.3416616591416,67753.4745161401,0.0,1.0
2014-06-09,40.27,40.31,40.202,40.25,27900,30.3718298536822,30.4019980482227,30.3205439229633,30.3567457564119,36992.6015459943,0.0,1.0
2014-06-10,40.22,40.26,40.1214,40.26,28700,30.3341196105065,30.364287805047,30.2597550109641,30.364287805047,38053.3213035856,0.0,1.0
2014-06-11,40.08,40.16,40.08,40.16,22200,30.2285309296146,30.2888673186957,30.2285309296146,30.2888673186957,29434.9732731568,0.0,1.0
2014-06-12,40.0,40.14,39.9549,40.14,23200,30.1681945405336,30.2737832214254,30.1341799011891,30.2737832214254,30760.8729701458,0.0,1.0
2014-06-13,40.0,40.0899,39.9501,39.97,24000,30.1681945405336,30.2359975577634,30.1305597178442,30.1455683946282,31821.592727737,0.0,1.0
2014-06-16,40.08,40.17,39.9901,40.17,39600,30.2285309296146,30.2964093673308,30.1607279123848,30.2964093673308,52505.6280007662,0.0,1.0
2014-06-17,40.09,40.14,40.0498,40.0581,20200,30.2360729782498,30.2737832214254,30.2057539427365,30.2120138431037,26783.1738791787,0.0,1.0
2014-06-18,40.33,40.35,40.08,40.1,12700,30.417082145493,30.4321662427632,30.2285309296146,30.2436150268849,16838.9261517608,0.0,1.0
2014-06-19,40.39,40.52,40.3,40.52,30900,30.4623344373038,30.5603810695605,30.3944559995876,30.5603810695605,40970.3006369614,0.0,1.0
2014-06-20,40.43,40.57,40.3601,40.57,12400,30.4925026318443,30.5980913127362,30.4397837118847,30.5980913127362,16441.1562426642,0.0,1.0
2014-06-23,40.4,40.49,40.354,40.46,22300,30.4698764859389,30.5377549236551,30.4351830622173,30.5151287777497,29567.5632428557,0.0,1.0
2014-06-24,40.22,41.99,40.22,41.99,18200,30.3341196105065,31.6690622189251,30.3341196105065,31.6690622189251,24131.3744852006,0.0,1.0
2014-06-25,40.38,40.38,40.24,40.26,27400,30.4547923886686,30.4547923886686,30.3492037077768,30.364287805047,36329.6516974999,0.0,1.0
2014-06-26,40.36,40.4,40.22,40.4,52300,30.4397082913984,30.4698764859389,30.3341196105065,30.4698764859389,69344.554152527,0.0,1.0
2014-06-27,40.45,40.45,40.3001,40.34,38200,30.5075867291146,30.5075867291146,30.3945314200739,30.4246241941281,50649.3684249814,0.0,1.0
2014-06-30,40.47,40.475,40.3904,40.45,23100,30.5226708263848,30.5264418507024,30.4626361192492,30.5075867291146,30628.283000447,0.0,1.0
2014-07-01,40.68,40.73,40.53,40.65,20800,30.6810538477226,30.7187640908983,30.5679231181956,30.6584277018172,27578.7136973722,0.0,1.0
2014-07-02,40.25,40.36,40.25,40.36,31800,30.5963377864285,30.6799551070871,30.5963377864285,30.6799551070871,41833.4380060264,0.317675,1.0
2014-07-03,40.37,40.42,40.26,40.26,19800,30.6875566816924,30.725564554719,30.6039393610338,30.6039393610338,26047.2349848844,0.0,1.0
2014-07-07,40.27,40.49,40.22,40.49,31000,30.6115409356391,30.7787755769563,30.5735330626125,30.7787755769563,40781.0244712837,0.0,1.0
2014-07-08,40.09,40.25,40.02,40.25,42600,30.4747125927433,30.5963377864285,30.4215015705061,30.5963377864285,56041.0207250543,0.0,1.0
2014-07-09,40.19,40.21,40.08,40.17,34800,30.5507283387966,30.5659314880072,30.467111018138,30.5355251895859,45779.9887613119,0.0,1.0
2014-07-10,40.03,40.08,39.81,39.91,29200,30.4291031451114,30.467111018138,30.2618685037943,30.3378842498475,38413.0940181123,0.0,1.0
2014-07-11,40.05,40.07,39.96,40.04,25000,30.444306294322,30.4595094435327,30.3758921228741,30.4367047197167,32887.9229607126,0.0,1.0
2014-07-14,40.15,40.27,40.15,40.27,26500,30.5203220403753,30.6115409356391,30.5203220403753,30.6115409356391,34861.1983383553,0.0,1.0
2014-07-15,40.11,40.24,40.01,40.24,26700,30.489915741954,30.5887362118232,30.4138999959007,30.5887362118232,35124.301722041,0.0,1.0
2014-07-16,40.2,40.26,40.1234,40.2,34900,30.5583299134019,30.6039393610338,30.5001018519251,30.5583299134019,45911.5404531547,0.0,1.0
2014-07-17,39.88,40.17,39.877,40.05,33300,30.3150795260315,30.5355251895859,30.3127990536499,30.444306294322,43806.7133836692,0.0,1.0
2014-07-18,40.17,40.17,39.93,39.93,16400,30.5355251895859,30.5355251895859,30.3530873990581,30.3530873990581,21574.4774622275,0.0,1.0
2014-07-21,40.05,40.1249,40.0114,40.12,42300,30.444306294322,30.5012420881159,30.4149642163455,30.4975173165593,55646.3656495257,0.0,1.0
2014-07-22,40.27,40.29,40.23,40.25,14600,30.6115409356391,30.6267440848498,30.5811346372178,30.5963377864285,19206.5470090562,0.0,1.0
2014-07-23,40.3,40.47,40.2681,40.47,38000,30.6343456594551,30.7635724277456,30.6100966364641,30.7635724277456,49989.6429002832,0.0,1.0
2014-07-24,40.3,40.53,40.2601,40.53,26900,30.6343456594551,30.8091818753776,30.6040153767799,30.8091818753776,35387.4051057268,0.0,1.0
2014-07-25,40.19,40.28,40.142,40.28,22300,30.5507283387966,30.6191425102445,30.514240780691,30.6191425102445,29336.0272809556,0.0,1.0
2014-07-28,40.2,40.23,40.06,40.23,117900,30.5583299134019,30.5811346372178,30.4519078689273,30.5811346372178,155099.44468272,0.0,1.0
2014-07-29,40.11,40.4,40.11,40.4,26800,30.489915741954,30.7103614055084,30.489915741954,30.7103614055084,35255.8534138839,0.0,1.0
2014-07-30,40.06,40.23,39.97,40.23,31500,30.4519078689273,30.5811346372178,30.3834936974794,30.5811346372178,41438.7829304979,0.0,1.0
2014-07-31,39.48,39.86,39.48,39.86,34600,30.0110165418186,30.2998763768209,30.0110165418186,30.2998763768209,45516.8853776262,0.0,1.0
2014-08-01,39.5,39.59,39.37,39.5,38200,30.0262196910292,30.0946338624771,29.92739922116,30.0262196910292,50252.7462839688,0.0,1.0
2014-08-04,39.68,39.69,39.43,39.69,19600,30.163048033925,30.1706496085304,29.9730086687919,30.1706496085304,25784.1316011987,0.0,1.0
2014-08-05,39.44,39.58,39.38,39.58,31700,29.9806102433973,30.0870322878718,29.9350007957653,30.0870322878718,41701.8863141835,0.0,1.0
2014-08-06,39.41,39.49,39.33,39.4,58500,29.9578055195813,30.0186181164239,29.8969929227387,29.950203944976,76957.7397280674,0.0,1.0
2014-08-07,39.3,39.64,39.2397,39.56,33800,29.8741881989227,30.1326417355037,29.8283507040526,30.0718291386612,44464.4718428835,0.0,1.0
2014-08-08,39.55,39.55,39.283,39.39,28900,30.0642275640558,30.0642275640558,29.8612655220937,29.9426023703706,38018.4389425838,0.0,1.0
2014-08-11,39.67,39.75,39.64,39.68,60500,30.1554464593197,30.2162590561623,30.1326417355037,30.163048033925,79588.7735649245,0.0,1.0
2014-08-12,39.62,39.68,39.55,39.67,60900,30.1174385862931,30.163048033925,30.0642275640558,30.1554464593197,80114.9803322958,0.0,1.0
2014-08-13,39.83,39.838,39.7,39.7,13100,30.2770716530049,30.2831529126892,30.1782511831357,30.1782511831357,17233.2716314134,0.0,1.0
2014-08-14,39.9,39.92,39.8618,39.8801,17800,30.3302826752422,30.3454858244528,30.3012446602498,30.3151555417776,23416.2011480273,0.0,1.0
2014-08-15,39.95,40.06,39.774,40.0,19600,30.3682905482688,30.4519078689273,30.2345028352151,30.4062984212954,25784.1316011987,0.0,1.0
2014-08-18,40.14,40.16,39.99,39.99,57200,30.5127204657699,30.5279236149806,30.3986968466901,30.3986968466901,75247.5677341105,0.0,1.0
2014-08-19,40.28,40.28,40.211,40.27,21400,30.6191425102445,30.6191425102445,30.5666916454677,30.6115409356391,28152.0620543699,0.0,1.0
2014-08-20,40.26,40.2899,40.194,40.23,18600,30.6039393610338,30.6266680691037,30.5537689686387,30.5811346372178,24468.6146827702,0.0,1.0
2014-08-21,40.34,40.37,40.258,40.34,18000,30.6647519578764,30.6875566816924,30.6024190461128,30.6647519578764,23679.3045317131,0.0,1.0
2014-08-22,40.23,40.3199,40.19,40.28,22200,30.5811346372178,30.6494727929197,30.5507283387966,30.6191425102445,29204.4755891128,0.0,1.0
2014-08-25,40.35,40.43,40.34,40.36,41700,30.6723535324817,30.7331661293243,30.6647519578764,30.6799551070871,54857.0554984687,0.0,1.0
2014-08-26,40.46,40.4999,40.43,40.45,42200,30.7559708531403,30.7863011358155,30.7331661293243,30.748369278535,55514.8139576829,0.0,1.0
2014-08-27,40.49,40.5,40.446,40.46,12400,30.7787755769563,30.7863771515616,30.7453286486928,30.7559708531403,16312.4097885134,0.0,1.0
2014-08-28,40.4,40.44,40.346,40.41,16200,30.7103614055084,30.7407677039296,30.6693129026396,30.7179629801137,21311.3740785417,0.0,1.0
2014-08-29,40.49,40.49,40.373,40.48,30200,30.7787755769563,30.7787755769563,30.689837154074,30.7711740023509,39728.6109365408,0.0,1.0
2014-09-02,40.48,40.58,40.4048,40.58,27800,30.7711740023509,30.8471897484042,30.7140101613189,30.8471897484042,36571.3703323125,0.0,1.0
2014-09-03,40.5,40.66,40.4871,40.66,35600,30.7863771515616,30.9080023452468,30.7765711203207,30.9080023452468,46832.4022960547,0.0,1.0
2014-09-04,40.36,40.62,40.36,40.59,80300,30.6799551070871,30.8775960468255,30.6799551070871,30.8547913230095,105636.008549809,0.0,1.0
2014-09-05,40.54,40.54,40.37,40.37,21200,30.8167834499829,30.8167834499829,30.6875566816924,30.6875566816924,27888.9586706843,0.0,1.0
2014-09-08,40.4,40.52,40.34,40.52,23500,30.7103614055084,30.8015803007722,30.6647519578764,30.8015803007722,30914.6475830698,0.0,1.0
2014-09-09,40.2,40.5,40.16,40.5,58400,30.5583299134019,30.7863771515616,30.5279236149806,30.7863771515616,76826.1880362246,0.0,1.0
2014-09-10,40.25,40.25,40.07,40.24,37400,30.5963377864285,30.5963377864285,30.4595094435327,30.5887362118232,49200.332749226,0.0,1.0
2014-09-11,40.23,40.23,40.082,40.16,50300,30.5811346372178,30.5811346372178,30.4686313330591,30.5279236149806,66170.5009969538,0.0,1.0
2014-09-12,40.02,40.1332,39.95,40.1,23000,30.4215015705061,30.5075513950383,30.3682905482688,30.4823141673486,30256.8891238555,0.0,1.0
2014-09-15,39.932,40.08,39.8862,40.08,24700,30.3546077139792,30.467111018138,30.3197925022868,30.467111018138,32493.267885184,0.0,1.0
2014-09-16,40.13,40.18,39.85,39.9,33700,30.5051188911646,30.5431267641912,30.2922748022155,30.3302826752422,44332.9201510406,0.0,1.0
2014-09-17,40.12,40.23,40.07,40.13,31500,30.4975173165593,30.5811346372178,30.4595094435327,30.5051188911646,41438.7829304978,0.0,1.0
2014-09-18,40.19,40.32,39.7501,40.32,37100,30.5507283387966,30.6495488086658,30.2163350719084,30.6495488086658,48805.6776736974,0.0,1.0
2014-09-19,40.13,40.31,40.0899,40.31,60300,30.5051188911646,30.6419472340604,30.4746365769973,30.6419472340604,79325.6701812388,0.0,1.0
2014-09-22,39.91,40.02,39.86,40.02,26231,30.3378842498475,30.4215015705061,30.2998763768209,30.4215015705061,34507.3242872981,0.0,1.0
2014-09-23,39.73,39.89,39.7001,39.77,22372,30.2010559069517,30.3226811006368,30.1783271988817,30.231462205373,29430.7444990824,0.0,1.0
2014-09-24,39.85,39.86,39.649,39.71,39852,30.2922748022155,30.2998763768209,30.1394831526485,30.185852757741,52425.9802332128,0.0,1.0
2014-09-25,39.52,39.75,39.47,39.73,36519,30.0414228402399,30.2162590561623,30.0034149672132,30.2010559069517,48041.3623440905,0.0,1.0
2014-09-26,39.67,39.7,39.5,39.5491,17349,30.1554464593197,30.1782511831357,30.0262196910292,30.0635434223414,22822.9030178161,0.0,1.0
2014-09-29,39.51,39.5799,39.41,39.44,25294,30.0338212656345,30.0869562721257,29.9578055195813,29.9806102433973,33274.6849347306,0.0,1.0
2014-09-30,39.47,39.62,39.4102,39.5,56925,30.0034149672132,30.1174385862931,29.9579575510734,30.0262196910292,74885.8005815427,0.0,1.0
2014-10-01,39.15,39.69,39.12,39.69,47888,29.7601645798429,30.1706496085304,29.7373598560269,30.1706496085304,62997.4741897041,0.0,1.0
2014-10-02,39.03,39.08,38.75,39.01,37268,29.7872984003966,29.8254578910453,29.5736052527637,29.7720346041371,48831.8886945663,0.155695,1.0
2014-10-03,39.21,39.2299,39.0699,39.14,44950,29.924672566732,29.9398600440102,29.8177496739343,29.8712492798238,58897.5366754523,0.0,1.0
2014-10-06,39.23,39.364,39.15,39.29,26519,29.9399363629915,30.0422037979301,29.8788811779535,29.98572775177,34747.5812034776,0.0,1.0
2014-10-07,38.88,39.16,38.86,39.16,34622,29.6728199284504,29.8865130760833,29.6575561321909,29.8865130760833,45364.8612853729,0.0,1.0
2014-10-08,39.35,39.35,38.8,38.94,26530,30.0315191405484,30.0315191405484,29.6117647434124,29.7186113172289,34761.9943937653,0.0,1.0
2014-10-09,38.7886,39.26,38.77,39.26,27470,29.6030643795445,29.9628320573807,29.5888690490232,29.9628320573807,35993.6670183465,0.0,1.0
2014-10-10,38.46,38.816,38.46,38.79,25608,29.3522802070011,29.62397578042,29.3522802070011,29.6041328452827,33553.9069896548,0.0,1.0
2014-10-13,38.27,38.632,38.27,38.53,88464,29.2072741425359,29.4835488548327,29.2072741425359,29.4057034939093,115913.496873353,0.0,1.0
2014-10-14,38.41,38.6273,38.31,38.37,64817,29.3141207163524,29.4799618627117,29.2378017350549,29.2835931238334,84929.0686249786,0.0,1.0
2014-10-15,38.29,38.32,37.81,38.22,60753,29.2225379387954,29.2454336331846,28.8562068285676,29.1691146518872,79604.0499587043,0.0,1.0
2014-10-16,38.23,38.344,37.83,37.83,14822,29.1767465500169,29.263750188696,28.8714706248271,28.8714706248271,19421.1187675986,0.0,1.0
2014-10-17,38.57,38.6626,38.4301,38.61,41634,29.4362310864283,29.5069024631097,29.3294608315931,29.4667586789473,54552.6149487382,0.0,1.0
2014-10-20,38.79,38.79,38.4701,38.56,51764,29.6041328452827,29.6041328452827,29.3599884241121,29.4285991882985,67825.8529136399,0.0,1.0
2014-10-21,39.19,39.19,38.9399,38.9399,68491,29.9094087704725,29.9094087704725,29.7185349982476,29.7185349982476,89743.0741810546,0.0,1.0
2014-10-22,39.0,39.2631,39.0,39.24,63549,29.7644027060073,29.9651979458009,29.7644027060073,29.9475682611212,83267.6208718204,0.0,1.0
2014-10-23,39.23,39.36,39.1501,39.23,71805,29.9399363629915,30.0391510386782,29.8789574969348,29.9399363629915,94085.3753277164,0.0,1.0
2014-10-24,39.39,39.39,39.21,39.28,38705,30.0620467330674,30.0620467330674,29.924672566732,29.9780958536402,50714.7754621442,0.0,1.0
2014-10-27,39.3,39.34,39.19,39.24,26651,29.9933596498997,30.0238872424187,29.9094087704725,29.9475682611212,34920.5394869295,0.0,1.0
2014-10-28,39.69,39.69,39.426,39.49,24187,30.2910036769598,30.2910036769598,30.0895215663345,30.1383657143649,31691.9848624953,0.0,1.0
2014-10-29,39.6,39.78,39.5,39.76,65528,30.2223165937921,30.3596907601275,30.1459976124946,30.344426963868,85860.6848335714,0.0,1.0
2014-10-30,39.8,39.85,39.5635,39.59,43305,30.374954556387,30.4131140470357,30.1944601656185,30.2146846956623,56742.1095824352,0.0,1.0
2014-10-31,40.12,40.25,39.9601,40.25,42506,30.6191752965388,30.7183899722255,30.4971412454442,30.7183899722255,55695.1878515413,0.0,1.0
2014-11-03,40.02,40.13,40.02,40.13,66749,30.5428563152414,30.6268071946686,30.5428563152414,30.6268071946686,87460.5489555009,0.0,1.0
2014-11-04,39.98,40.02,39.86,40.02,54615,30.5123287227224,30.5428563152414,30.4207459451655,30.5428563152414,71561.4897781942,0.0,1.0
2014-11-05,40.05,40.08,39.96,40.08,37171,30.5657520096306,30.5886477040198,30.4970649264629,30.5886477040198,48704.7905620298,0.0,1.0
2014-11-06,40.05,40.065,39.96,39.98,43414,30.5657520096306,30.5771998568252,30.4970649264629,30.5123287227224,56884.9311952856,0.0,1.0
2014-11-07,40.12,40.12,39.9765,40.06,31859,30.6191752965388,30.6191752965388,30.509657558377,30.5733839077604,41744.5299431199,0.0,1.0
2014-11-10,40.19,40.21,40.11,40.2,36814,30.672598583447,30.6878623797065,30.6115433984091,30.6802304815768,48237.0170226942,0.0,1.0
2014-11-11,40.22,40.22,40.152,40.22,33307,30.6954942778363,30.6954942778363,30.643597370554,30.6954942778363,43641.8299009853,0.0,1.0
2014-11-12,40.18,40.19,40.126,40.14,43878,30.6649666853173,30.672598583447,30.6237544354167,30.6344390927983,57492.9057674193,0.0,1.0
2014-11-13,40.18,40.31,40.09,40.31,44090,30.6649666853173,30.764181361004,30.5962796021496,30.764181361004,57770.6872529632,0.0,1.0
2014-11-14,40.19,40.22,40.1,40.22,57968,30.672598583447,30.6954942778363,30.6039115002793,30.6954942778363,75954.892235876,0.0,1.0
2014-11-17,40.101,40.16,40.0647,40.15,54567,30.6046746900923,30.6497028890578,30.5769708998813,30.6420709909281,71498.595856939,0.0,1.0
2014-11-18,40.27,40.34,40.188,40.28,40098,30.733653768485,30.7870770553932,30.6710722038211,30.7412856666148,52540.0094685715,0.0,1.0
2014-11-19,40.17,40.26,40.09,40.14,97704,30.6573347871876,30.7260218703553,30.5962796021496,30.6344390927983,128020.576714981,0.0,1.0
2014-11-20,40.24,40.25,40.12,40.12,71214,30.7107580740958,30.7183899722255,30.6191752965388,30.6191752965388,93310.9939222616,0.0,1.0
2014-11-21,40.48,40.61,40.395,40.61,85938,30.8939236292097,30.9931383048964,30.8290524951068,30.9931383048964,112603.704267297,0.0,1.0
2014-11-24,40.55,40.58,40.51,40.56,93398,30.9473469161179,30.9702426105071,30.9168193235989,30.9549788142476,122378.467862378,0.0,1.0
2014-11-25,40.6,40.65,40.53,40.65,155452,30.9855064067666,31.0236658974153,30.9320831198584,31.0236658974153,203687.205145104,0.0,1.0
2014-11-26,40.69,40.71,40.62,40.62,269565,31.0541934899343,31.0694572861938,31.0007702030261,31.0007702030261,353208.330899184,0.0,1.0
2014-11-28,40.56,40.71,40.5544,40.71,5228,30.9549788142476,31.0694572861938,30.950704951295,31.0694572861938,6850.19625671335,0.0,1.0
2014-12-01,40.3,40.54,40.3,40.54,99463,30.7565494628742,30.9397150179881,30.7565494628742,30.9397150179881,130325.376870979,0.0,1.0
2014-12-02,40.43,40.45,40.31,40.36,55374,30.8557641385609,30.8710279348204,30.764181361004,30.8023408516527,72555.9999080423,0.0,1.0
2014-12-03,40.52,40.56,40.38,40.38,55954,30.9244512217287,30.9549788142476,30.8176046479122,30.8176046479122,73315.9681232092,0.0,1.0
2014-12-04,40.4758,40.56,40.4,40.52,102661,30.8907182319952,30.9549788142476,30.8328684441717,30.9244512217287,134515.684374607,0.0,1.0
2014-12-05,40.51,40.5399,40.446,40.45,73383,30.9168193235989,30.9396386990068,30.8679751755685,30.8710279348204,96153.0129889815,0.0,1.0
2014-12-08,40.31,40.51,40.26,40.4,176209,30.764181361004,30.9168193235989,30.7260218703553,30.8328684441717,230884.895217904,0.0,1.0
2014-12-09,40.33,40.33,40.0,40.01,100666,30.7794451572635,30.7794451572635,30.5275925189819,30.5352244171116,131901.655772438,0.0,1.0
2014-12-10,39.89,40.2162,39.8866,40.17,155177,30.4436416395547,30.692594156547,30.4410467941906,30.6573347871876,203326.875387912,0.0,1.0
2014-12-11,39.96,40.25,39.93,40.01,251836,30.4970649264629,30.7183899722255,30.4741692320737,30.5352244171116,329978.199025567,0.0,1.0
2014-12-12,39.609,39.88,39.59,39.88,134954,30.2291853021088,30.4360097414249,30.2146846956623,30.4360097414249,176828.880189077,0.0,1.0
2014-12-15,39.3,39.6845,39.24,39.65,41904,29.9933596498997,30.2868061329884,29.9475682611212,30.2604760844408,54906.3932557988,0.0,1.0
2014-12-16,39.22,39.6399,39.2,39.3,688077,29.9323044648617,30.2527678673297,29.9170406686023,29.9933596498997,901580.430323365,0.0,1.0
2014-12-17,39.72,39.7899,39.26,39.26,78522,30.313899371349,30.3672463392759,29.9628320573807,29.9628320573807,102886.593433368,0.0,1.0
2014-12-18,40.21,40.21,39.98,40.15,202016,30.6878623797065,30.6878623797065,30.5123287227224,30.6420709909281,264699.549922763,0.0,1.0
2014-12-19,40.39,40.4399,40.1495,40.36,29877,30.825236546042,30.8633197177094,30.6416893960216,30.8023408516527,39147.53511129,0.0,1.0
2014-12-22,40.53,40.53,40.28,40.28,1314976,30.9320831198584,30.9320831198584,30.7412856666148,30.7412856666148,1722999.93742691,0.0,1.0
2014-12-23,40.53,40.62,40.4825,40.62,195922,30.9320831198584,31.0007702030261,30.8958316037421,31.0007702030261,256714.642503403,0.0,1.0
2014-12-24,40.57,40.5883,40.525,40.58,136467,30.9626107123774,30.9765770859548,30.9282671707935,30.9702426105071,178811.348998642,0.0,1.0
2014-12-26,40.4599,40.52,40.406,40.46,128774,31.0546498774425,31.1007791179407,31.0132793938675,31.0547266315864,167774.654783166,0.230698,1.0
2014-12-29,40.44,40.49,40.3813,40.46,44447,31.0393758028016,31.0777528747636,30.9943211203183,31.0547266315864,57908.2740393821,0.0,1.0
2014-12-30,40.33,40.43,40.28,40.34,205433,30.9549462444854,31.0317003884092,30.9165691725235,30.9626216588778,267650.69545149,0.0,1.0
2014-12-31,40.12,40.48,40.071,40.48,172345,30.7937625422453,31.0700774603712,30.7561530117227,31.0700774603712,224541.622366353,0.0,1.0
2015-01-02,40.1,40.28,39.88,40.28,75004,30.7784117134606,30.9165691725235,30.6095525968281,30.9165691725235,97719.805297316,0.0,1.0
2015-01-05,39.62,39.91,39.54,39.81,66257,30.4099918226261,30.6325788400053,30.3485885074871,30.5558246960814,86323.677931634,0.0,1.0
2015-01-06,39.39,39.75,39.3087,39.68,68728,30.2334572916013,30.5097722097271,30.1710561725912,30.4560443089804,89543.0480837547,0.0,1.0
2015-01-07,39.74,39.74,39.48,39.48,66741,30.5020967953347,30.5020967953347,30.3025360211327,30.3025360211327,86954.2627772943,0.0,1.0
2015-01-08,40.12,40.15,39.945,40.05,74230,30.7937625422453,30.8167887854225,30.6594427903786,30.7400346414986,96711.3906887604,0.0,1.0
2015-01-09,39.96,40.27,39.8801,40.27,48761,30.6709559119672,30.9088937581311,30.609629350972,30.9088937581311,63528.8174777669,0.0,1.0
2015-01-12,39.86,40.01,39.78,39.92,38732,30.5942017680434,30.7093329839291,30.5327984529043,30.6402542543977,50462.4219878359,0.0,1.0
2015-01-13,39.87,40.22,39.7,40.11,30484,30.6018771824357,30.8705166861692,30.4713951377652,30.786087127853,39716.4223865845,0.0,1.0
2015-01-14,39.75,39.7999,39.53,39.62,112512,30.5097722097271,30.5480725275451,30.3409130930947,30.4099918226261,146587.525113482,0.0,1.0
2015-01-15,39.69,40.0,39.689,40.0,34571,30.4637197233728,30.7016575695367,30.4629521819336,30.7016575695367,45041.2163209098,0.0,1.0
2015-01-16,39.98,39.98,39.65,39.67,77701,30.686306740752,30.686306740752,30.4330180658033,30.4483688945881,101233.622092245,0.0,1.0
2015-01-20,40.01,40.18,39.8305,40.18,190131,30.7093329839291,30.8398150285996,30.5715592955858,30.8398150285996,247714.312583116,0.0,1.0
2015-01-21,40.12,40.2,39.97,40.05,61401,30.7937625422453,30.8551658573844,30.6786313263596,30.7400346414986,79996.9836950098,0.0,1.0
2015-01-22,40.5099,40.518,40.11,40.24,762441,31.0930269494044,31.0992440350622,30.786087127853,30.885867514954,993354.835351328,0.0,1.0
2015-01-23,40.41,40.5156,40.4,40.42,131041,31.0163495596245,31.0974019356081,31.0086741452321,31.0240249740169,170728.241240008,0.0,1.0
2015-01-26,40.59,40.59,40.344,40.53,195428,31.1545070186874,31.1545070186874,30.9656918246347,31.1084545323331,254615.568631592,0.0,1.0
2015-01-27,40.39,40.48,40.28,40.38,70397,31.0009987308397,31.0700774603712,30.9165691725235,30.9933233164473,91717.5235122815,0.0,1.0
2015-01-28,40.078,40.57,40.055,40.57,294265,30.7615258017973,31.1391561899026,30.7438723486948,31.1391561899026,383386.466132669,0.0,1.0
2015-01-29,40.31,40.31,39.96,40.19,111407,30.9395954157006,30.9395954157006,30.6709559119672,30.847490442992,145147.863430725,0.0,1.0
2015-01-30,39.94,40.2198,39.914,40.04,53102,30.6556050831824,30.8703631778813,30.6356490057622,30.7323592271063,69184.5381699387,0.0,1.0
2015-02-02,40.17,40.17,39.8401,39.99,172420,30.8321396142073,30.8321396142073,30.5789276934025,30.6939821551443,224639.336960205,0.0,1.0
2015-02-03,40.38,40.488,40.04,40.2,195081,30.9933233164473,31.0762177918851,30.7323592271063,30.8551658573844,254163.475777368,0.0,1.0
2015-02-04,40.2575,40.39,40.13,40.13,92865,30.8992994901406,31.0009987308397,30.8014379566377,30.8014379566377,120990.210107931,0.0,1.0
2015-02-05,40.51,40.54,40.366,40.5,83137,31.0931037035483,31.1161299467255,30.982577736298,31.0854282891559,108315.975854661,0.0,1.0
2015-02-06,40.19,40.73,40.17,40.73,91955,30.847490442992,31.2619628201808,30.8321396142073,31.2619628201808,119804.60636919,0.0,1.0
2015-02-09,40.07,40.243,40.07,40.18,72967,30.7553854702834,30.8881701392717,30.7553854702834,30.8398150285996,95065.8769282874,0.0,1.0
2015-02-10,40.33,40.33,40.126,40.16,55960,30.9549462444854,30.9549462444854,30.7983677908808,30.8244641998149,72908.1156263374,0.0,1.0
2015-02-11,40.27,40.43,40.11,40.43,63420,30.9088937581311,31.0317003884092,30.786087127853,31.0317003884092,82627.4605615139,0.0,1.0
2015-02-12,40.57,40.58,40.37,40.37,58690,31.1391561899026,31.146831604295,30.9856479020549,30.9856479020549,76464.9268425615,0.0,1.0
2015-02-13,40.71,40.72,40.38,40.55,82841,31.246611991396,31.2542874057884,30.9933233164473,31.1238053611179,107930.328924257,0.0,1.0
2015-02-17,40.71,40.73,40.5616,40.73,30840,31.246611991396,31.2619628201808,31.132708841813,31.2619628201808,40180.2409920701,0.0,1.0
2015-02-18,40.83,40.83,40.6128,40.64,25518,31.3387169641046,31.3387169641046,31.172006963502,31.1928840906493,33246.4134123102,0.0,1.0
2015-02-19,40.8,40.8641,40.715,40.8,43978,31.3156907209275,31.3648901271826,31.2504496985922,31.3156907209275,57297.2321124922,0.0,1.0
2015-02-20,41.01,41.01,40.48,40.62,70985,31.4768744231675,31.4768744231675,31.0700774603712,31.1775332618645,92483.6059280837,0.0,1.0
2015-02-23,40.99,41.01,40.85,41.01,29289,31.4615235943828,31.4768744231675,31.3540677928894,31.4768744231675,38159.5031912043,0.0,1.0
2015-02-24,41.1,41.1744,40.93,41.09,86829,31.545953152699,31.6030582357783,31.4154711080285,31.5382777383066,113126.139594697,0.0,1.0
2015-02-25,41.12,41.21,41.08,41.2,47837,31.5613039814838,31.6303827110152,31.5306023239142,31.6227072966228,62324.9736815064,0.0,1.0
2015-02-26,41.06,41.37,41.01,41.2,130092,31.5152514951295,31.7531893412934,31.4768744231675,31.6227072966228,169491.825912464,0.0,1.0
2015-02-27,41.11,41.31,41.03,41.1,45357,31.5536285670914,31.7071368549391,31.4922252519523,31.545953152699,59093.8777781233,0.0,1.0
2015-03-02,41.02,41.31,41.02,41.31,81072,31.4845498375599,31.7071368549391,31.4845498375599,31.7071368549391,105625.567370594,0.0,1.0
2015-03-03,40.99,41.13,40.89,41.13,224049,31.4615235943828,31.5689793958761,31.3847694504589,31.5689793958761,291904.760506884,0.0,1.0
2015-03-04,40.87,40.95,40.69,40.95,51598,31.3694186216742,31.4308219368132,31.2312611626112,31.4308219368132,67225.0348478869,0.0,1.0
2015-03-05,40.88,40.97,40.8,40.8,84066,31.3770940360665,31.446172765598,31.3156907209275,31.3156907209275,109526.333957178,0.0,1.0
2015-03-06,40.5,40.87,40.43,40.87,38383,31.0854282891559,31.3694186216742,31.0317003884092,31.3694186216742,50007.7234111099,0.0,1.0
2015-03-09,40.58,40.6,40.46,40.5,80738,31.146831604295,31.1621824330798,31.0547266315864,31.0854282891559,105190.411712638,0.0,1.0
2015-03-10,40.14,40.41,40.09,40.41,64241,30.8091133710301,31.0163495596245,30.7707362990682,31.0163495596245,83697.1096488839,0.0,1.0
2015-03-11,40.21,40.24,40.12,40.2,93428,30.8628412717768,30.885867514954,30.7937625422453,30.8551658573844,121723.720992449,0.0,1.0
2015-03-12,40.49,40.49,40.36,40.36,186907,31.0777528747636,31.0777528747636,30.9779724876626,30.9779724876626,243513.887908717,0.0,1.0
2015-03-13,40.28,40.47,40.18,40.47,63644,30.9165691725235,31.0624020459788,30.8398150285996,31.0624020459788,82919.3014818194,0.0,1.0
2015-03-16,40.64,40.64,40.5,40.5,60187,31.1928840906493,31.1928840906493,31.0854282891559,31.0854282891559,78415.3101358536,0.0,1.0
2015-03-17,40.6,40.61,40.4682,40.57,69133,31.1621824330798,31.1698578474722,31.0610204713882,31.1391561899026,90070.7068905572,0.0,1.0
2015-03-18,41.13,41.188,40.52,40.52,41190,31.5689793958761,31.613496799352,31.1007791179407,31.1007791179407,53664.8549436891,0.0,1.0
2015-03-19,40.89,41.1,40.78,41.1,63924,31.3847694504589,31.545953152699,31.3003398921427,31.545953152699,83284.1026322015,0.0,1.0
2015-03-20,41.2548,41.33,41.1,41.1,25190,31.6647685674931,31.7224876837238,31.545953152699,31.545953152699,32819.0749218627,0.0,1.0
2015-03-23,41.36,41.513,41.15,41.15,93823,31.745513926901,31.8629477671045,31.5843302246609,31.5843302246609,122238.351186738,0.0,1.0
2015-03-24,41.3,41.43,41.3,41.43,29720,31.6994614405467,31.7992418276477,31.6994614405467,31.7992418276477,38721.0363905423,0.0,1.0
2015-03-25,41.01,41.46,41.0,41.26,38428,31.4768744231675,31.8222680708248,31.4691990087751,31.6687597829771,50066.3521674213,0.0,1.0
2015-03-26,40.81,40.96,40.7,40.96,58219,31.3233661353199,31.4384973512056,31.2389365770036,31.4384973512056,75851.2791931689,0.0,1.0
2015-03-27,40.9,40.92,40.7,40.89,69889,31.3924448648513,31.4077956936361,31.2389365770036,31.3847694504589,91055.6699965885,0.0,1.0
2015-03-30,41.11,42.27,40.9801,40.99,103731,31.5536285670914,32.4439766366079,31.4539249341343,31.4615235943828,135147.100465254,0.0,1.0
2015-03-31,40.82,41.08,40.82,41.08,49588,31.3310415497122,31.5306023239142,31.3310415497122,31.5306023239142,64606.2837326451,0.0,1.0
2015-04-01,40.97,41.06,40.81,40.86,69267,31.446172765598,31.5152514951295,31.3233661353199,31.3617432072818,90245.29029824,0.0,1.0
2015-04-02,40.97,41.0134,40.89,40.89,57795,31.5564784484553,31.5899065950177,31.4948597451144,31.4948597451144,75035.658806723,0.143713,1.0
2015-04-06,41.21,41.3,40.76,40.76,304661,31.7413345584779,31.8106555997364,31.3947293521854,31.3947293521854,395543.539193963,0.0,1.0
2015-04-07,41.18,41.31,41.1,41.31,84142,31.7182275447251,31.8183579376541,31.6566088413842,31.8183579376541,109242.155953202,0.0,1.0
2015-04-08,41.19,41.34,41.1401,41.3,38654,31.7259298826427,31.8414649514069,31.6874952164338,31.8106555997364,50184.7626181344,0.0,1.0
2015-04-09,41.32,41.32,41.1601,41.29,82677,31.8260602755717,31.8260602755717,31.7028998922691,31.8029532618188,107340.136052659,0.0,1.0
2015-04-10,41.43,41.46,41.27,41.46,48076,31.9107859926654,31.9338930064182,31.7875485859836,31.9338930064182,62417.4121081758,0.0,1.0
2015-04-13,41.2949,41.57,41.28,41.57,87510,31.8067274073985,32.018618723512,31.7952509239012,32.018618723512,113614.8542638,0.0,1.0
2015-04-14,41.4,41.4686,41.32,41.36,31625,31.8876789789126,31.9405170170274,31.8260602755717,31.8568696272421,41058.9620168287,0.0,1.0
2015-04-15,41.5,41.62,41.39,41.39,69589,31.9647023580887,32.0571304131,31.879976640995,31.879976640995,90347.8927364141,0.0,1.0
2015-04-16,41.54,41.6599,41.41,41.41,62608,31.9955117097591,32.0878627413913,31.8953813168302,31.8953813168302,81284.4108758772,0.0,1.0
2015-04-17,41.3,41.46,41.1793,41.46,65963,31.8106555997364,31.9338930064182,31.7176883810709,31.9338930064182,85640.2311941843,0.0,1.0
2015-04-20,41.42,41.48,41.36,41.48,56481,31.9030836547478,31.9492976822535,31.8568696272421,31.9492976822535,73329.683278182,0.0,1.0
2015-04-21,41.48,41.602,41.4201,41.5,113207,31.9492976822535,32.0432662048483,31.903160678127,31.9647023580887,146977.451795704,0.0,1.0
2015-04-22,41.47,41.59,41.4,41.59,86217,31.9415953443358,32.0340233993472,31.8876789789126,32.0340233993472,111936.143184346,0.0,1.0
2015-04-23,41.67,41.6999,41.428,41.45,81026,32.0956421026881,32.1186720930617,31.9092455250819,31.9261906685006,105196.631031638,0.0,1.0
2015-04-24,41.67,41.7899,41.54,41.73,48622,32.0956421026881,32.1879931343203,31.9955117097591,32.1418561301938,63126.2877844189,0.0,1.0
2015-04-27,41.72,41.8905,41.72,41.87,41202,32.1341537922761,32.2654786537714,32.1341537922761,32.2496888610403,53492.849107269,0.0,1.0
2015-04-28,41.74,41.78,41.6088,41.72,62277,32.1495584681114,32.1803678197818,32.0485037946323,32.1341537922761,80854.6712259934,0.0,1.0
2015-04-29,41.55,41.6891,41.4307,41.6,53996,32.0032140476767,32.1103535681107,31.9113251563196,32.0417257372648,70103.3901363064,0.0,1.0
2015-04-30,41.21,41.45,41.19,41.44,43110,31.7413345584779,31.9261906685006,31.7259298826427,31.918488330583,55970.0190528218,0.0,1.0
2015-05-01,41.44,41.44,41.2679,41.39,35779,31.918488330583,31.918488330583,31.7859310950209,31.879976640995,46452.1297075136,0.0,1.0
2015-05-04,41.49,41.61,41.428,41.61,57245,31.9570000201711,32.0494280751824,31.9092455250819,32.0494280751824,74321.5899020825,0.0,1.0
2015-05-05,41.17,41.5,41.11,41.5,42404,31.7105252068075,31.9647023580887,31.6643111793018,31.9647023580887,55053.4142406832,0.0,1.0
2015-05-06,40.97,41.28,40.9087,41.28,36714,31.5564784484553,31.7952509239012,31.5092631170203,31.7952509239012,47666.0468454024,0.0,1.0
2015-05-07,41.12,41.12,40.9266,41.06,37869,31.6720135172194,31.6720135172194,31.5230503018928,31.6257994897138,49165.5915451475,0.0,1.0
2015-05-08,41.56,41.6,41.3,41.3,56869,32.0109163855944,32.0417257372648,31.8106555997364,31.8106555997364,73833.4264327283,0.0,1.0
2015-05-11,41.33,41.56,41.2601,41.56,67774,31.8337626134893,32.0109163855944,31.7799232714452,32.0109163855944,87991.4653511004,0.0,1.0
2015-05-12,41.29,41.329,41.0901,41.26,71386,31.8029532618188,31.8329923796975,31.6489835268458,31.779846248066,92680.9505939396,0.0,1.0
2015-05-13,41.34,41.51,41.28,41.38,38854,31.8414649514069,31.9724046960063,31.7952509239012,31.8722743030773,50444.4240380036,0.0,1.0
2015-05-14,41.65,41.65,41.47,41.5799,50685,32.0802374268529,32.0802374268529,31.9415953443358,32.0262440380504,65804.6953303704,0.0,1.0
2015-05-15,41.69,41.77,41.58,41.77,61241,32.1110467785233,32.1726654818642,32.0263210614296,32.1726654818642,79509.6250710707,0.0,1.0
2015-05-18,41.72,41.75,41.59,41.75,70299,32.1341537922761,32.157260806029,32.0340233993472,32.157260806029,91269.6907769501,0.0,1.0
2015-05-19,41.61,41.68,41.5501,41.6,48901,32.0494280751824,32.1033444406057,32.0032910710559,32.0417257372648,63488.5154651366,0.0,1.0
2015-05-20,41.63,41.73,41.55,41.73,39051,32.0648327510176,32.1418561301938,32.0032140476767,32.1418561301938,50700.1905365749,0.0,1.0
2015-05-21,41.75,41.775,41.54,41.54,48015,32.157260806029,32.176516650823,31.9955117097591,31.9955117097591,62338.2153751156,0.0,1.0
2015-05-22,41.68,41.81,41.61,41.81,54670,32.1033444406057,32.2034748335346,32.0494280751824,32.2034748335346,70978.4491212657,0.0,1.0
2015-05-26,41.36,41.68,41.25,41.68,62235,31.8568696272421,32.1033444406057,31.7721439101484,32.1033444406057,80800.142327821,0.0,1.0
2015-05-27,41.62,41.62,41.34,41.55,48892,32.0571304131,32.0571304131,31.8414649514069,32.0032140476767,63476.8307012425,0.0,1.0
2015-05-28,41.52,41.52,41.3108,41.51,75638,31.9801070339239,31.9801070339239,31.8189741246875,31.9724046960063,98201.3523803603,0.0,1.0
2015-05-29,41.34,41.54,41.2101,41.41,47909,31.8414649514069,31.9955117097591,31.7414115818571,31.8953813168302,62200.5948225849,0.0,1.0
2015-06-01,41.29,41.34,41.1659,41.34,47659,31.8029532618188,31.8414649514069,31.7073672482613,31.8414649514069,61876.0180477484,0.0,1.0
2015-06-02,41.24,41.3399,41.15,41.17,65185,31.7644415722308,31.8413879280277,31.6951205309723,31.7105252068075,84630.1482708927,0.0,1.0
2015-06-03,41.24,41.38,41.1713,41.34,70032,31.7644415722308,31.8722743030773,31.7115265107368,31.8414649514069,90923.0427814245,0.0,1.0
2015-06-04,41.09,41.33,41.0,41.33,79355,31.6489065034666,31.8337626134893,31.5795854622081,31.8337626134893,103027.159868631,0.0,1.0
2015-06-05,40.8407,40.96,40.714,40.95,74947,31.4568872191805,31.5487761105377,31.3592985977644,31.54107377262,97304.2221747121,0.0,1.0
2015-06-08,40.78,40.88,40.7101,40.88,38065,31.4101340280206,31.4871574071968,31.3562946859765,31.4871574071968,49420.0597366194,0.0,1.0
2015-06-09,40.65,40.74,40.56,40.73,50268,31.3100036350917,31.3793246763502,31.2406825938332,31.3716223384326,65263.301269943,0.0,1.0
2015-06-10,40.97,41.0399,40.7181,40.87,90248,31.5564784484553,31.6103177904994,31.3624565563106,31.4794550692791,117169.619101811,0.0,1.0
2015-06-11,41.1086,41.2299,40.98,41.03,37933,31.6632328519934,31.756662210934,31.5641807863729,31.6026924759609,49248.6831995056,0.0,1.0
2015-06-12,40.9599,41.05,40.88,41.05,35304,31.5486990871585,31.6180971517962,31.4871574071968,31.6180971517962,45835.433835324,0.0,1.0
2015-06-15,40.74,40.83,40.61,40.61,213651,31.3793246763502,31.4486457176087,31.2791942834212,31.2791942834212,277384.61008245,0.0,1.0
2015-06-16,40.91,40.9499,40.7201,40.81,65833,31.5102644209496,31.5409967492409,31.3639970238942,31.4332410417735,85471.4512712692,0.0,1.0
2015-06-17,40.89,41.02,40.67,40.84,126125,31.4948597451144,31.5949901380433,31.3254083109269,31.4563480555263,163748.98290506,0.0,1.0
2015-06-18,41.17,41.21,41.01,41.07,119331,31.7105252068075,31.7413345584779,31.5872878001257,31.6335018276314,154928.284472101,0.0,1.0
2015-06-19,41.08,41.24,41.08,41.24,33727,31.641204165549,31.7644415722308,31.641204165549,31.7644415722308,43788.0035396548,0.0,1.0
2015-06-22,41.32,41.4,41.3003,41.38,57684,31.8260602755717,31.8876789789126,31.810886669874,31.8722743030773,74891.5467186956,0.0,1.0
2015-06-23,41.39,41.39,41.29,41.32,81063,31.879976640995,31.879976640995,31.8029532618188,31.8260602755717,105244.668394314,0.0,1.0
2015-06-24,41.1801,41.37,41.1501,41.37,44152,31.7183045681043,31.8645719651597,31.6951975543515,31.8645719651597,57322.8550503406,0.0,1.0
2015-06-25,41.1258,41.2193,41.1,41.2,65387,31.6764808732117,31.7484977327413,31.6566088413842,31.7336322205603,84892.4063049606,0.0,1.0
2015-06-26,41.06,41.1564,40.9775,41.12,71483,31.6257994897138,31.7000500272395,31.5622552018935,31.6720135172194,92806.886382576,0.0,1.0
2015-06-29,40.45,40.77,40.44,40.65,153693,31.1559568767395,31.402431690103,31.1482545388218,31.3100036350917,199540.71301984,0.0,1.0
2015-06-30,40.54,40.82,40.4985,40.76,167548,31.225277917998,31.4409433796911,31.1933132156399,31.3947293521854,217528.757881284,0.0,1.0
2015-07-01,40.69,40.94,40.52,40.93,136419,31.3408129867621,31.5333714347024,31.2098732421627,31.5256690967848,177113.756185732,0.0,1.0
2015-07-02,40.4,40.47,40.311,40.47,103578,31.3718503276349,31.4262074940442,31.3027390732003,31.4262074940442,133385.540103572,0.330296,1.0
2015-07-06,40.15,40.4,40.0,40.4,79096,31.177717590459,31.3718503276349,31.0612379481534,31.3718503276349,101858.142462995,0.0,1.0
2015-07-07,40.11,40.23,39.7461,40.23,48078,31.1466563525108,31.2398400663553,30.8640767402775,31.2398400663553,61913.8233707885,0.0,1.0
2015-07-08,39.63,40.11,39.63,40.04,55237,30.773921497133,31.1466563525108,30.773921497133,31.0922991861016,71133.0309399775,0.0,1.0
2015-07-09,39.85,40.12,39.83,40.12,58497,30.9447583058478,31.1544216619979,30.9292276868738,31.1544216619979,75331.1894363537,0.0,1.0
2015-07-10,40.29,40.3,40.15,40.19,40703,31.2864319232775,31.2941972327646,31.177717590459,31.2087788284071,52416.4556067474,0.0,1.0
2015-07-13,40.51,41.19,40.4,41.09,52379,31.4572687319924,31.985309777111,31.3718503276349,31.9076566822406,67452.5594729091,0.0,1.0
2015-07-14,40.62,42.54,40.48,41.32,53160,31.5426871363498,33.0336265578611,31.4339728035312,32.0862588004425,68458.3146218875,0.0,1.0
2015-07-15,40.52,40.73,40.51,40.62,38626,31.4650340414794,31.6281055407072,31.4572687319924,31.5426871363498,49741.7392886575,0.0,1.0
2015-07-16,40.81,40.8215,40.69,40.8,40086,31.6902280166035,31.6991581225136,31.597044302759,31.6824627071165,51621.8961612676,0.0,1.0
2015-07-17,40.7304,40.88,40.657,40.77,62658,31.6284161530867,31.7445851830128,31.5714187814518,31.6591667786554,80689.6365232925,0.0,1.0
2015-07-20,40.7735,40.84,40.67,40.84,24783,31.6618846369758,31.7135239450646,31.581513683785,31.7135239450646,31915.0190232175,0.0,1.0
2015-07-21,40.74,40.77,40.63,40.68,59827,31.6358708501942,31.6591667786554,31.5504524458368,31.589278993272,77043.9350805808,0.0,1.0
2015-07-22,40.563,40.65,40.5301,40.62,28177,31.4984248722737,31.5659830648109,31.4728770040613,31.5426871363498,36285.7398626961,0.0,1.0
2015-07-23,40.5,40.68,40.475,40.68,65594,31.4495034225053,31.589278993272,31.4300901487877,31.589278993272,84470.5547273909,0.0,1.0
2015-07-24,40.29,40.55,40.19,40.55,43543,31.2864319232775,31.4883299699405,31.2087788284071,31.4883299699405,56073.7470575781,0.0,1.0
2015-07-27,40.12,40.15,40.0,40.15,32516,31.1544216619979,31.177717590459,31.0612379481534,31.177717590459,41873.4115546519,0.0,1.0
2015-07-28,40.33,40.34,40.049,40.27,48273,31.3174931612257,31.3252584707127,31.0992879646399,31.2709013043034,62164.940213363,0.0,1.0
2015-07-29,40.44,40.502,40.325,40.37,43884,31.4029115655831,31.4510564844027,31.3136105064822,31.3485543991738,56512.8795874137,0.0,1.0
2015-07-30,40.48,40.48,40.24,40.45,29176,31.4339728035312,31.4339728035312,31.2476053758423,31.4106768750701,37572.2307638863,0.0,1.0
2015-07-31,40.6,40.7159,40.51,40.65,23371,31.5271565173757,31.6171564543305,31.4572687319924,31.5659830648109,30096.6755272411,0.0,1.0
2015-08-03,40.49,40.59,40.4,40.57,17195,31.4417381130183,31.5193912078887,31.3718503276349,31.5038605889146,22143.3544003641,0.0,1.0
2015-08-04,40.48,40.577,40.4,40.51,48852,31.4339728035312,31.5092963055555,31.3718503276349,31.4572687319924,62910.5640690079,0.0,1.0
2015-08-05,40.55,40.6299,40.45,40.58,42854,31.4883299699405,31.550374792742,31.4106768750701,31.5116258984016,55186.4675471477,0.0,1.0
2015-08-06,40.346,40.57,40.3001,40.57,34386,31.3299176564049,31.5038605889146,31.2942748858594,31.5038605889146,44281.5576860088,0.0,1.0
2015-08-07,40.28,40.36,40.2001,40.24,34725,31.2786666137905,31.3407890896868,31.216621790989,31.2476053758423,44718.1146584847,0.0,1.0
2015-08-10,40.62,40.62,40.38,40.41,46772,31.5426871363498,31.5426871363498,31.3563197086609,31.379615637122,60231.9844148782,0.0,1.0
2015-08-11,40.34,40.4375,40.2287,40.32,43350,31.3252584707127,31.4009702382113,31.238830576122,31.3097278517386,55825.2057723632,0.0,1.0
2015-08-12,40.24,40.27,39.9575,40.27,48639,31.2476053758423,31.2709013043034,31.0282353828335,31.2709013043034,62636.2672101955,0.0,1.0
2015-08-13,40.28,40.35,40.17,40.23,672779,31.2786666137905,31.3330237801997,31.1932482094331,31.2398400663553,866390.452464238,0.0,1.0
2015-08-14,40.3,40.3186,40.14,40.19,73044,31.2941972327646,31.3086407084105,31.1699522809719,31.2087788284071,94064.5058924219,0.0,1.0
2015-08-17,40.37,40.37,40.09,40.3,46322,31.3485543991738,31.3485543991738,31.1311257335368,31.2941972327646,59652.4840089368,0.0,1.0
2015-08-18,40.24,40.37,40.164,40.37,64475,31.2476053758423,31.3485543991738,31.1885890237408,31.3485543991738,83029.5303846164,0.0,1.0
2015-08-19,40.07,40.18,39.89,40.0,42100,31.1155951145627,31.2010135189201,30.975819543796,31.0612379481534,54215.4824225257,0.0,1.0
2015-08-20,39.53,39.9,39.52,39.9,32322,30.6962684022626,30.983584853283,30.6885030927756,30.983584853283,41623.5824907572,0.0,1.0
2015-08-21,38.83,39.5,38.83,39.33,121393,30.1526967381699,30.6729724738015,30.1526967381699,30.5409622125218,156327.317285455,0.0,1.0
2015-08-24,37.97,38.49,26.7,38.09,320042,29.4848801222846,29.8886762156106,20.7333763303924,29.5780638361291,412143.264262945,0.0,1.0
2015-08-25,37.93,38.9999,37.79,38.72,105125,29.4538188843365,30.2846293463547,29.3451045515179,30.0672783338125,135377.73372133,0.0,1.0
2015-08-26,38.48,38.51,37.9626,38.37,178742,29.8809109061236,29.9042068345847,29.4791337932642,29.7954925017662,230180.136797318,0.0,1.0
2015-08-27,39.04,39.066,38.67,38.89,192008,30.3157682373977,30.335958042064,30.0284517863773,30.1992885950921,247263.808764473,0.0,1.0
2015-08-28,39.06,39.0699,38.93,39.0,114319,30.3312988563718,30.338986512764,30.2303498330403,30.2847069994496,147217.570904055,0.0,1.0
2015-08-31,38.88,39.003,38.78,38.97,93121,30.1915232856051,30.2870365922957,30.1138701907347,30.2614110709885,119919.238448171,0.0,1.0
2015-09-01,38.11,38.64,38.0,38.27,138934,29.5935944551032,30.0051558579162,29.5081760507457,29.7178394068958,178916.243109054,0.0,1.0
2015-09-02,38.43,38.5,38.19,38.5,96625,29.8420843586884,29.8964415250977,29.6557169309995,29.8964415250977,124431.614942436,0.0,1.0
2015-09-03,38.63,38.78,38.502,38.69,270530,29.9973905484292,30.1138701907347,29.8979945869951,30.0439824053514,348382.766265222,0.0,1.0
2015-09-04,38.17,38.31,38.0501,38.31,38106,29.6401863120254,29.7489006448439,29.5470802512758,29.7489006448439,49072.0943751251,0.0,1.0
2015-09-08,38.71,38.79,38.48,38.79,172852,30.0595130243255,30.1216355002218,29.8809109061236,30.1216355002218,222595.120372884,0.0,1.0
2015-09-09,38.58,38.99,38.495,38.99,54404,29.958564000994,30.2769416899625,29.8925588703541,30.2769416899625,70060.3112996457,0.0,1.0
2015-09-10,38.61,38.73,38.41,38.41,95713,29.9818599294551,30.0750436432995,29.8265537397143,29.8265537397143,123257.160786394,0.0,1.0
2015-09-11,38.6725,38.7,38.486,38.62,35864,30.0303931137491,30.0517477148384,29.8855700918158,29.9896252389421,46184.8945748565,0.0,1.0
2015-09-14,38.59,38.81,38.54,38.81,61434,29.966329310481,30.1371661191958,29.9275027630458,30.1371661191958,79113.3954191317,0.0,1.0
2015-09-15,38.79,38.8,38.53,38.65,94756,30.1216355002218,30.1294008097088,29.9197374535588,30.0129211674032,122024.756589759,0.0,1.0
2015-09-16,39.04,39.05,38.8201,38.85,160747,30.3157682373977,30.3235335468848,30.1450090817777,30.168227357144,207006.559453058,0.0,1.0
2015-09-17,39.17,39.3918,38.96,39.09,279343,30.4167172607292,30.5889518251517,30.2536457615014,30.3545947848329,359731.959770917,0.0,1.0
2015-09-18,38.73,38.95,38.68,38.87,67713,30.0750436432995,30.2458804520144,30.0362170958643,30.1837579761181,87199.3577500354,0.0,1.0
2015-09-21,38.72,38.8399,38.59,38.79,42990,30.0672783338125,30.1603843945621,29.966329310481,30.1216355002218,55361.60544761,0.0,1.0
2015-09-22,38.34,38.42,38.17,38.3,137025,29.772196573305,29.8343190492013,29.6401863120254,29.7411353353569,176457.873609183,0.0,1.0
2015-09-23,38.22,38.3514,38.14,38.32,71996,29.6790128594606,29.7810490261203,29.6168903835643,29.756665954331,92714.9138359183,0.0,1.0
2015-09-24,38.2,38.2,37.95,38.16,71079,29.6634822404865,29.6634822404865,29.4693495033105,29.6324210025383,91534.0207864776,0.0,1.0
2015-09-25,38.19,38.46,38.11,38.46,60949,29.6557169309995,29.8653802871495,29.5935944551032,29.8653802871495,78488.8227593947,0.0,1.0
2015-09-28,37.7799,38.1,37.7,38.1,49657,29.337261588936,29.5858291456161,29.2752167661346,29.5858291456161,63947.2259063031,0.0,1.0
2015-09-29,37.77,37.7914,37.6,37.73,112910,29.3295739325439,29.3461916948461,29.1975636712642,29.2985126945957,145403.090744118,0.0,1.0
2015-09-30,38.16,38.16,37.89,37.92,237922,29.6324210025383,29.6324210025383,29.4227576463883,29.4460535748494,306390.879072023,0.0,1.0
2015-10-01,38.23,38.3999,37.998,38.26,259968,29.6867781689476,29.8187107771324,29.5066229888483,29.7100740974087,334781.247848436,0.0,1.0
2015-10-02,38.51,38.51,37.87,37.87,49203,30.0050254007168,30.0050254007168,29.5063700837483,29.5063700837483,63149.6725863373,0.129832,1.0
2015-10-05,38.91,38.91,38.59,38.79,352770,30.3166849738221,30.3166849738221,30.0673573153379,30.2231871018905,452763.246108616,0.0,1.0
2015-10-06,38.89,38.935,38.81,38.81,69429,30.3011019951669,30.3361636971412,30.2387700805458,30.2387700805458,89108.7660914336,0.0,1.0
2015-10-07,39.16,39.19,38.9555,39.12,125996,30.511472207013,30.5348466749959,30.3521362502629,30.4803062497025,161709.776785727,0.0,1.0
2015-10-08,39.37,39.37,39.0401,39.12,124573,30.6750934828933,30.6750934828933,30.4180522499747,30.4803062497025,159883.42505737,0.0,1.0
2015-10-09,39.4,39.4599,39.26,39.42,105290,30.6984679508762,30.7451389719487,30.5893871002893,30.7140509295315,135134.626478374,0.0,1.0
2015-10-12,39.44,39.44,39.33,39.43,110420,30.7296339081867,30.7296339081867,30.6439275255828,30.7218424188591,141718.733552494,0.0,1.0
2015-10-13,39.2,39.3499,39.16,39.28,100757,30.5426381643235,30.6594325893447,30.511472207013,30.6049700789446,129316.740052062,0.0,1.0
2015-10-14,39.1532,39.29,39.14,39.23,53918,30.5061739942702,30.6127615682722,30.4958892283577,30.5660126323064,69201.1472168391,0.0,1.0
2015-10-15,39.54,39.54,39.26,39.26,38542,30.8075488014631,30.8075488014631,30.5893871002893,30.5893871002893,49466.7943178792,0.0,1.0
2015-10-16,39.56,39.6124,39.46,39.57,125230,30.8231317801183,30.8639591841951,30.745216886842,30.830923269446,160726.65280546,0.0,1.0
2015-10-19,39.56,39.56,39.416,39.48,50646,30.8231317801183,30.8231317801183,30.7109343338004,30.7607998654973,65001.6933481219,0.0,1.0
2015-10-20,39.47,39.53,39.38,39.44,248342,30.7530083761696,30.7997573121354,30.6828849722209,30.7296339081867,318734.954970961,0.0,1.0
2015-10-21,39.405,39.63,39.4,39.63,34982,30.70236369554,30.8776722054118,30.6984679508762,30.8776722054118,44897.7063678079,0.0,1.0
2015-10-22,39.75,39.7955,39.5,39.5,79133,30.9711700773434,31.0066213537841,30.7763828441525,30.7763828441525,101563.381110392,0.0,1.0
2015-10-23,39.95,39.9813,39.829,39.96,212229,31.126999863896,31.1513872254915,31.0327228430317,31.1347913532237,272385.664762835,0.0,1.0
2015-10-26,39.87,39.91,39.835,39.91,55734,31.064667949275,31.0958339065855,31.0373977366283,31.0958339065855,71531.8954520439,0.0,1.0
2015-10-27,39.76,39.8,39.6643,39.78,149733,30.978961566671,31.0101275239815,30.9043970138055,30.9945445453263,192175.069108998,0.0,1.0
2015-10-28,39.9,39.99,39.6501,39.74,48423,31.0880424172579,31.1581658212066,30.8933330989603,30.9633785880157,62148.5802826699,0.0,1.0
2015-10-29,39.72,39.8,39.65,39.79,45406,30.9477956093605,31.0101275239815,30.893255184067,31.0023360346539,58276.4065901516,0.0,1.0
2015-10-30,39.64,39.8347,39.64,39.7,142181,30.8854636947394,31.0371639919484,30.8854636947394,30.9322126307052,182482.442086824,0.0,1.0
2015-11-02,39.95,39.95,39.65,39.65,143442,31.126999863896,31.126999863896,30.893255184067,30.893255184067,184100.87464442,0.0,1.0
2015-11-03,40.0,40.05,39.75,39.75,104717,31.1659573105342,31.2049147571724,30.9711700773434,30.9711700773434,134399.20867068,0.0,1.0
2015-11-04,39.83,40.04,39.78,40.02,219073,31.0335019919644,31.1971232678447,30.9945445453263,31.1815402891895,281169.60800168,0.0,1.0
2015-11-05,39.82,39.93,39.72,39.77,88650,31.0257105026368,31.1114168852408,30.9477956093605,30.9867530559986,113777.990666805,0.0,1.0
2015-11-06,39.652,39.76,39.51,39.76,148800,30.8948134819326,30.978961566671,30.7841743334802,30.978961566671,190977.608699611,0.0,1.0
2015-11-09,39.43,39.5,39.27,39.46,223645,30.7218424188591,30.7763828441525,30.597178589617,30.745216886842,287037.549043176,0.0,1.0
2015-11-10,39.42,39.45,39.26,39.28,302449,30.7140509295315,30.7374253975144,30.5893871002893,30.6049700789446,388178.674553688,0.0,1.0
2015-11-11,39.45,39.64,39.43,39.64,178580,30.7374253975144,30.8854636947394,30.7218424188591,30.8854636947394,229198.799472961,0.0,1.0
2015-11-12,39.1711,39.41,39.17,39.36,229302,30.5201207601667,30.7062594402038,30.5192636963406,30.6673019935657,294298.035148107,0.0,1.0
2015-11-13,38.99,39.15,38.955,39.09,169089,30.3790168884432,30.5036807176854,30.3517466757965,30.4569317817196,217017.559660004,0.0,1.0
2015-11-16,39.28,39.3,38.99,39.0,223493,30.6049700789446,30.6205530575999,30.3790168884432,30.3868083777709,286842.464389128,0.0,1.0
2015-11-17,39.3,39.41,39.2599,39.41,375104,30.6205530575999,30.7062594402038,30.5893091853961,30.7062594402038,481427.855736956,0.0,1.0
2015-11-18,39.6,39.6,39.32,39.47,162017,30.8542977374289,30.8542977374289,30.6361360362551,30.7530083761696,207940.989440087,0.0,1.0
2015-11-19,39.69,39.72,39.54,39.54,330182,30.9244211413776,30.9477956093605,30.8075488014631,30.8075488014631,423772.639755746,0.0,1.0
2015-11-20,39.663,39.805,39.663,39.68,112837,30.903384120193,31.0140232686454,30.903384120193,30.9166296520499,144820.836242191,0.0,1.0
2015-11-23,39.65,39.73,39.57,39.64,327760,30.893255184067,30.9555870986881,30.830923269446,30.8854636947394,420664.119807693,0.0,1.0
2015-11-24,39.66,39.71,39.482,39.51,267346,30.9010466733947,30.9400041200328,30.7623581633628,30.7841743334802,343125.670533644,0.0,1.0
2015-11-25,39.69,39.73,39.6104,39.73,401464,30.9244211413776,30.9555870986881,30.8624008863296,30.9555870986881,515259.641794226,0.0,1.0
2015-11-27,39.66,39.71,39.59,39.63,404305,30.9010466733947,30.9400041200328,30.8465062481012,30.8776722054118,518905.927992583,0.0,1.0
2015-11-30,39.64,39.74,39.58,39.74,388308,30.8854636947394,30.9633785880157,30.8387147587736,30.9633785880157,498374.551605704,0.0,1.0
2015-12-01,39.9,39.93,39.74,39.7881,425544,31.0880424172579,31.1114168852408,30.9633785880157,31.0008556516817,546165.158040776,0.0,1.0
2015-12-02,39.67,39.95,39.63,39.95,678863,30.9088381627223,31.126999863896,30.8776722054118,31.126999863896,871287.851980137,0.0,1.0
2015-12-03,39.32,39.81,39.21,39.81,258315,30.6361360362551,31.0179190133092,30.5504296536512,31.0179190133092,331534.818489517,0.0,1.0
2015-12-04,39.69,39.7,39.3546,39.4,434401,30.9244211413776,30.9322126307052,30.6630945893287,30.6984679508762,557532.689494085,0.0,1.0
2015-12-07,39.55,39.69,39.41,39.65,858520,30.8153402907907,30.9244211413776,30.7062594402038,30.893255184067,1101868.92890316,0.0,1.0
2015-12-08,39.31,39.36,39.17,39.33,705983,30.6283445469275,30.6673019935657,30.5192636963406,30.6439275255828,906095.061307647,0.0,1.0
2015-12-09,39.13,39.4144,39.05,39.23,3360193,30.4880977390301,30.709687695508,30.425765824409,30.5660126323064,4312645.32197025,0.0,1.0
2015-12-10,39.13,39.29,39.11,39.29,516634,30.4880977390301,30.6127615682722,30.4725147603748,30.6127615682722,663074.77078572,0.0,1.0
2015-12-11,38.73,38.95,38.7,38.85,837151,30.1764381659247,30.3478509311327,30.1530636979418,30.2699360378564,1074442.85013769,0.0,1.0
2015-12-14,38.79,38.91,38.5274,38.91,1017351,30.2231871018905,30.3166849738221,30.0185825921469,30.3166849738221,1305720.84131827,0.0,1.0
2015-12-15,38.91,39.0199,38.84,38.9,681140,30.3166849738221,30.4023134415328,30.2621445485287,30.3088934844945,874210.271435844,0.0,1.0
2015-12-16,39.26,39.3353,38.9801,39.16,719617,30.5893871002893,30.6480570149264,30.3713033140089,30.511472207013,923593.641395084,0.0,1.0
2015-12-17,38.99,39.44,38.99,39.28,602755,30.3790168884432,30.7296339081867,30.3790168884432,30.6049700789446,773606.912175635,0.0,1.0
2015-12-18,38.75,39.1,38.71,39.04,1007023,30.19202114458,30.4647232710472,30.1608551872695,30.4179743350814,1292465.35245638,0.0,1.0
2015-12-21,38.82,38.94,38.72,38.89,729181,30.2465615698734,30.340059441805,30.1686466765971,30.3011019951669,935868.573180052,0.0,1.0
2015-12-22,39.04,39.0699,38.84,39.04,445627,30.4179743350814,30.441270888171,30.2621445485287,30.4179743350814,571940.717956867,0.0,1.0
2015-12-23,39.33,39.339,39.11,39.18,917314,30.6439275255828,30.6509398659776,30.4725147603748,30.5270551856683,1177328.18646959,0.0,1.0
2015-12-24,39.32,39.39,39.09,39.09,441513,30.6361360362551,30.6906764615486,30.4569317817196,30.4569317817196,566660.597780858,0.0,1.0
2015-12-28,39.06,39.1,38.92,39.1,942408,30.5966783760021,30.6280113799714,30.4870128621096,30.6280113799714,1203086.68894175,0.209358,1.0
2015-12-29,39.24,39.28,39.17,39.21,912886,30.7454788118522,30.776819768847,30.6906321371114,30.7219730941062,1165102.9037216,0.00996,1.0
2015-12-30,39.08,39.15,39.04,39.15,410539,30.6201149838732,30.674961658614,30.5887740268785,30.674961658614,523964.855404687,0.0,1.0
2015-12-31,38.88,39.07,38.85,39.07,324083,30.4634101988995,30.6122797446245,30.4399044811534,30.6122797446245,413622.340956929,0.0,1.0
2016-01-04,38.47,38.66,38.26,38.5,1153501,30.1421653897032,30.2910349354283,29.9776253654808,30.1656711074493,1472196.27044973,0.0,1.0
2016-01-05,38.5,38.59,38.34,38.52,357611,30.1656711074493,30.2361882606875,30.0403072794703,30.1813415859467,456413.63160656,0.0,1.0
2016-01-06,38.21,38.2822,38.08,38.11,83780,29.9384491692374,29.9950195966129,29.8365910590044,29.8600967767505,106927.17521552,0.0,1.0
2016-01-07,37.71,37.95,37.66,37.79,352318,29.5466872068029,29.7347329487715,29.5075110105595,29.6093691207925,449658.253969705,0.0,1.0
2016-01-08,37.41,37.86,37.41,37.86,326451,29.3116300293423,29.6642157955333,29.3116300293423,29.6642157955333,416644.584343303,0.0,1.0
2016-01-11,37.42,37.6799,37.22,37.55,1138190,29.319465268591,29.5231031366644,29.1627604836172,29.4213233788239,1452655.06754062,0.0,1.0
2016-01-12,37.57,37.65,37.38,37.59,113014,29.4369938573213,29.4996757713108,29.2881243115962,29.4526643358187,144238.097156921,0.0,1.0
2016-01-13,37.17,37.74,37.1198,37.74,123491,29.1235842873738,29.570192924549,29.0842513863454,29.570192924549,157609.737342323,0.0,1.0
2016-01-14,37.42,37.52,37.018,37.22,643562,29.319465268591,29.3978176610779,29.0044886507937,29.1627604836172,821368.664789339,0.0,1.0
2016-01-15,36.7864,36.99,36.62,36.8,601186,28.8230245097941,28.9825499808974,28.6926461286959,28.8336804351723,767284.802567653,0.0,1.0
2016-01-19,36.91,37.1,36.7,37.1,1545370,28.9198680669079,29.068737612633,28.7553280426854,29.068737612633,1972332.88091202,0.0,1.0
2016-01-20,36.56,36.68,36.1202,36.54,207698,28.6456346932038,28.7396575641881,28.3010408710465,28.6299642147064,265081.886344154,0.0,1.0
2016-01-21,36.62,36.85,36.4275,36.67,656705,28.6926461286959,28.8728566314158,28.5418177731587,28.7318223249394,838142.881354841,0.0,1.0
2016-01-22,37.15,37.17,36.97,36.97,559307,29.1079138088764,29.1235842873738,28.9668795024,28.9668795024,713835.254097245,0.0,1.0
2016-01-25,36.87,37.14,36.85,37.14,724782,28.8885271099131,29.1000785696277,28.8728566314158,29.1000785696277,925028.549857431,0.0,1.0
2016-01-26,37.18,37.24,36.9401,37.03,420502,29.1314195266225,29.1784309621146,28.9434521370464,29.0138909378922,536680.484990174,0.0,1.0
2016-01-27,37.01,37.3512,36.92,37.09,90564,28.9982204593948,29.26555882256,28.9277033061566,29.0609023733843,115585.494106212,0.0,1.0
2016-01-28,37.16,37.2958,36.9999,37.26,307466,29.1157490481251,29.2221515971223,28.9903068677536,29.194101440612,392414.309558549,0.0,1.0
2016-01-29,37.66,37.68,37.31,37.31,907227,29.5075110105595,29.5231814890569,29.2332776368554,29.2332776368554,1157880.40569648,0.0,1.0
2016-02-01,37.66,37.72,37.4701,37.59,567036,29.5075110105595,29.5545224460516,29.3587198172269,29.4526643358187,723699.662515015,0.0,1.0
2016-02-02,37.2,37.44,37.15,37.44,98111,29.1470900051199,29.3351357470884,29.1079138088764,29.3351357470884,125217.618615062,0.0,1.0
2016-02-03,37.37,37.3734,36.99,37.33,142224,29.2802890723475,29.2829530536921,28.9825499808974,29.2489481153528,181518.38825319,0.0,1.0
2016-02-04,37.45,37.56,37.3,37.35,95887,29.3429709863371,29.4291586180726,29.2254423976067,29.2646185938502,122379.160299482,0.0,1.0
2016-02-05,37.06,37.3699,36.9601,37.36,120891,29.0373966556382,29.2802107199551,28.9591226155438,29.2724538330989,154291.395786339,0.0,1.0
2016-02-08,36.78,36.8489,36.51,36.69,206831,28.8180099566749,28.8719947550984,28.6064584969604,28.7474928034368,263975.347063755,0.0,1.0
2016-02-09,36.67,36.78,36.4,36.41,94840,28.7318223249394,28.8180099566749,28.5202708652248,28.5281061044735,121042.889680592,0.0,1.0
2016-02-10,36.66,36.9154,36.63,36.83,52170,28.7239870856907,28.9240990961022,28.7004813679446,28.8571861529184,66583.7996060361,0.0,1.0
2016-02-11,36.41,36.4763,36.185,36.24,64143,28.5281061044735,28.5800537406923,28.351813221378,28.3949070372458,81864.7624713432,0.0,1.0
2016-02-12,36.72,36.72,36.4101,36.57,224213,28.7709985211828,28.7709985211828,28.528184456866,28.6534699324525,286159.736650723,0.0,1.0
2016-02-16,37.11,37.11,36.88,37.03,50997,29.0765728518817,29.0765728518817,28.8963623491618,29.0138909378922,65086.7170502017,0.0,1.0
2016-02-17,37.49,37.5,37.236,37.24,184651,29.3743119433318,29.3821471825805,29.1752968664151,29.1784309621146,235667.341020782,0.0,1.0
2016-02-18,37.41,37.58,37.3998,37.58,323532,29.3116300293423,29.44482909657,29.3036380853086,29.44482909657,412919.107804104,0.0,1.0
2016-02-19,37.39,37.45,37.15,37.31,278807,29.2959595508449,29.3429709863371,29.1079138088764,29.2332776368554,355837.251615107,0.0,1.0
2016-02-22,37.73,37.74,37.66,37.68,755063,29.5623576853003,29.570192924549,29.5075110105595,29.5231814890569,963675.742417721,0.0,1.0
2016-02-23,37.42,37.61,37.385,37.61,308365,29.319465268591,29.4683348143161,29.2920419312206,29.4683348143161,393561.689965791,0.0,1.0
2016-02-24,37.47,37.49,37.09,37.17,327198,29.3586414648344,29.3743119433318,29.0609023733843,29.1235842873738,417597.969398042,0.0,1.0
2016-02-25,37.73,37.73,37.47,37.57,276453,29.5623576853003,29.5623576853003,29.3586414648344,29.4369938573213,352832.876221728,0.0,1.0
2016-02-26,37.66,37.95,37.6301,37.95,193340,29.5075110105595,29.7347329487715,29.4840836452059,29.7347329487715,246756.983243838,0.0,1.0
2016-02-29,37.58,37.7899,37.54,37.62,194407,29.44482909657,29.6092907684,29.4134881395752,29.4761700535648,248118.779567005,0.0,1.0
2016-03-01,38.09,38.1,37.7,37.84,49140,29.8444262982531,29.8522615375018,29.5388519675543,29.6485453170359,62716.6554081008,0.0,1.0
2016-03-02,38.24,38.25,38.0001,38.13,45566,29.9619548869834,29.9697901262321,29.7739874974074,29.8757672552478,58155.2120538364,0.0,1.0
2016-03-03,38.45,38.4558,38.2,38.29,155027,30.1264949112059,30.1310393499701,29.9306139299887,30.0011310832269,197858.667845983,0.0,1.0
2016-03-04,38.59,38.698,38.46,38.57,169175,30.2361882606875,30.3208088445733,30.1343301504546,30.2205177821901,215915.551051393,0.0,1.0
2016-03-07,38.59,38.6199,38.4101,38.43,65141,30.2361882606875,30.2596156260411,30.0952323066036,30.1108244327085,83138.4951147557,0.0,1.0
2016-03-08,38.35,38.54,38.34,38.54,125148,30.048142518719,30.1970120644441,30.0403072794703,30.1970120644441,159724.541941656,0.0,1.0
2016-03-09,38.42,38.5,38.36,38.4,106448,30.1029891934598,30.1656711074493,30.0559777579677,30.0873187149624,135858.008442847,0.0,1.0
2016-03-10,38.41,38.69,38.15,38.69,149885,30.0951539542111,30.3145406531744,29.8914377337452,30.3145406531744,191296.009276418,0.0,1.0
2016-03-11,38.91,38.91,38.7,38.75,120985,30.4869159166455,30.4869159166455,30.3223758924231,30.3615520886665,154411.36659644,0.0,1.0
2016-03-14,38.88,38.9385,38.807,38.83,67524,30.4634101988995,30.5092463485043,30.406212952384,30.424234002656,86179.8827793364,0.0,1.0
2016-03-15,38.7,38.7747,38.61,38.67,28308,30.3223758924231,30.3809051296108,30.2518587391849,30.298870174677,36129.0818333845,0.0,1.0
2016-03-16,38.93,38.976,38.5,38.5,84396,30.5025863951429,30.5386284956869,30.1656711074493,30.1656711074493,107713.366907246,0.0,1.0
2016-03-17,39.22,39.27,38.922,38.96,129304,30.7298083333549,30.7689845295983,30.4963182037439,30.526092112889,165028.783290375,0.0,1.0
2016-03-18,39.29,39.36,39.2101,39.36,97286,30.7846550080957,30.8395016828365,30.7220514464987,30.8395016828365,124164.683313644,0.0,1.0
2016-03-21,39.29,39.3267,39.18,39.18,99106,30.7846550080957,30.8134103361384,30.6984673763601,30.6984673763601,126487.522402833,0.0,1.0
2016-03-22,39.26,39.31,39.105,39.25,123814,30.7611492903496,30.800325486593,30.6397030819949,30.7533140511009,158021.977466394,0.0,1.0
2016-03-23,39.06,39.27,39.02,39.27,386063,30.6044445053758,30.7689845295983,30.5731035483811,30.7689845295983,492726.498510738,0.0,1.0
2016-03-24,38.96,38.96,38.68,38.84,139480,30.526092112889,30.526092112889,30.3067054139257,30.4320692419047,178016.261626412,0.0,1.0
2016-03-28,39.03,39.12,38.9501,39.12,162296,30.5809387876298,30.651455940868,30.5183352260328,30.651455940868,207135.985065387,0.0,1.0
2016-03-29,39.36,39.36,38.9015,38.99,124320,30.8395016828365,30.8395016828365,30.4802559632841,30.549597830635,158667.777784597,0.0,1.0
2016-03-30,39.5,39.61,39.45,39.55,102637,30.9491950323181,31.0353826640537,30.9100188360747,30.9883712285616,130994.085492903,0.0,1.0
2016-03-31,39.45,39.52,39.3701,39.46,75473,30.9100188360747,30.9648655108155,30.8474152744777,30.9178540753234,96325.0739441512,0.0,1.0
2016-04-01,39.37,39.407,39.1,39.16,31935,30.8473369220852,30.8763273073053,30.6357854623706,30.6827968978627,40758.1683039824,0.0,1.0
2016-04-04,39.19,39.38,39.11,39.38,103106,30.8250057067025,30.9744507458521,30.7620814796921,30.9744507458521,131085.917013193,0.151499,1.0
2016-04-05,38.84,38.9199,38.82,38.89,47322,30.5497122135321,30.6125577852587,30.5339811567796,30.5890398554136,60163.7903215945,0.0,1.0
2016-04-06,39.15,39.15,38.84,38.93,66023,30.7935435931973,30.7935435931973,30.5497122135321,30.6205019689188,83939.6882718953,0.0,1.0
2016-04-07,38.86,39.05,38.764,38.99,71769,30.5654432702847,30.7148883094343,30.4899341978723,30.6676951391766,91244.9826209905,0.0,1.0
2016-04-08,39.06,39.2067,39.03,39.15,114692,30.7227538378106,30.8381411390909,30.6991572526818,30.7935435931973,145816.014529486,0.0,1.0
2016-04-11,39.03,39.3299,39.03,39.19,86545,30.6991572526818,30.9350444486869,30.6991572526818,30.8250057067025,110030.751730324,0.0,1.0
2016-04-12,39.36,39.37,39.06,39.06,57518,30.9587196890995,30.9665852174758,30.7227538378106,30.7227538378106,73126.6829744616,0.0,1.0
2016-04-13,39.6835,39.7299,39.5236,39.56,46760,31.2131695320727,31.2496655837387,31.0873997333357,31.1160302566254,59449.2801537922,0.0,1.0
2016-04-14,39.66,39.83,39.5701,39.78,100685,31.1946855403884,31.3283995227854,31.1239744402855,31.2890718809039,128007.92926186,0.0,1.0
2016-04-15,39.67,39.78,39.62,39.73,81628,31.2025510687647,31.2890718809039,31.1632234268832,31.2497442390224,103779.423447257,0.0,1.0
2016-04-18,39.85,39.85,39.645,39.65,68797,31.344130579538,31.344130579538,31.1828872478239,31.1868200120121,87466.469776314,0.0,1.0
2016-04-19,40.09,40.182,39.9657,40.1,91592,31.5329032605691,31.605266121631,31.4351347428517,31.5407687889454,116447.358166085,0.0,1.0
2016-04-20,40.09,40.19,40.0057,40.19,88332,31.5329032605691,31.611558544332,31.4665968563569,31.611558544332,112302.69064467,0.0,1.0
2016-04-21,39.9,40.14,39.8305,40.14,185541,31.3834582214195,31.5722309024506,31.3287927992042,31.5722309024506,235891.336377561,0.0,1.0
2016-04-22,39.94,39.97,39.779,39.97,190894,31.4149203349247,31.4385169200535,31.2882853280663,31.4385169200535,242696.982157357,0.0,1.0
2016-04-25,39.79,39.879,39.7101,39.84,107643,31.2969374092802,31.3669406118293,31.2340918375536,31.3362650511617,136854.12454223,0.0,1.0
2016-04-26,39.87,39.95,39.73,39.95,82140,31.3598616362906,31.422785863301,31.2497442390224,31.422785863301,104430.365094792,0.0,1.0
2016-04-27,39.96,40.0195,39.78,39.94,150607,31.4306513916773,31.4774512855162,31.2890718809039,31.4149203349247,191477.282637343,0.0,1.0
2016-04-28,39.73,39.95,39.65,39.78,67117,31.2497442390224,31.422785863301,31.1868200120121,31.2890718809039,85330.5674953396,0.0,1.0
2016-04-29,39.62,39.75,39.46,39.65,83082,31.1632234268832,31.265475295775,31.0373749728625,31.1868200120121,105627.996016625,0.0,1.0
2016-05-02,39.79,39.8099,39.6001,39.67,91746,31.2969374092802,31.3125898107491,31.1475710254144,31.2025510687647,116643.149208508,0.0,1.0
2016-05-03,39.5,39.68,39.45,39.68,105902,31.0688370863677,31.210416597141,31.0295094444862,31.210416597141,134640.668666529,0.0,1.0
2016-05-04,39.26,39.46,39.2101,39.46,74238,30.8800644053366,31.0373749728625,30.8408154187388,31.0373749728625,94383.9961517797,0.0,1.0
2016-05-05,39.25,39.4,39.2,39.29,76041,30.8721988769603,30.9901818026047,30.8328712350788,30.9036609904654,96676.2769926114,0.0,1.0
2016-05-06,39.33,39.38,39.2001,39.22,50183,30.9351231039706,30.9744507458521,30.8329498903625,30.8486022918314,63801.181051278,0.0,1.0
2016-05-09,39.32,39.4399,39.28,39.28,53803,30.9272575755943,31.0215652608261,30.8957954620892,30.8957954620892,68403.541918616,0.0,1.0
2016-05-10,39.63,39.65,39.34,39.52,40046,31.1710889552595,31.1868200120121,30.9429886323469,31.0845681431202,50913.299252326,0.0,1.0
2016-05-11,39.51,39.69,39.46,39.69,77217,31.0767026147439,31.2182821255173,31.0373749728625,31.2182821255173,98171.4085892938,0.0,1.0
2016-05-12,39.4885,39.67,39.3408,39.67,21925,31.0597917287349,31.2025510687647,30.943617874617,31.2025510687647,27874.7961371235,0.0,1.0
2016-05-13,39.25,39.425,39.2,39.33,31327,30.8721988769603,31.0098456235454,30.8328712350788,30.9351231039706,39828.220688149,0.0,1.0
2016-05-16,39.47,39.509,39.2568,39.34,50573,31.0452405012388,31.0759160619063,30.8775474362561,30.9429886323469,64297.0155093612,0.0,1.0
2016-05-17,39.29,39.46,39.17,39.39,37976,30.9036609904654,31.0373749728625,30.8092746499499,30.9823162742284,48281.5625132681,0.0,1.0
2016-05-18,39.13,39.4099,39.08,39.34,64467,30.7778125364447,30.9979686756972,30.7384848945632,30.9429886323469,81961.4359211832,0.0,1.0
2016-05-19,39.11,39.13,38.92,39.12,294976,30.7620814796921,30.7778125364447,30.6126364405425,30.7699470080684,375023.756686164,0.0,1.0
2016-05-20,39.28,39.3299,39.14,39.17,260852,30.8957954620892,30.9350444486869,30.785678064821,30.8092746499499,331639.512974272,0.0,1.0
2016-05-23,39.25,39.31,39.16,39.31,62989,30.8721988769603,30.919392047218,30.8014091215736,30.919392047218,80082.3504620875,0.0,1.0
2016-05-24,39.55,39.55,39.25,39.29,64182,31.1081647282491,31.1081647282491,30.8721988769603,30.9036609904654,81599.0953556607,0.0,1.0
2016-05-25,39.76,39.7899,39.58,39.76,74731,31.2733408241513,31.2968587539965,31.131761313378,31.2733408241513,95010.7817616136,0.0,1.0
2016-05-26,39.77,39.91,39.71,39.91,82728,31.2812063525276,31.3913237497958,31.2340131822699,31.3913237497958,105177.930893134,0.0,1.0
2016-05-27,39.83,39.8999,39.7401,39.86,99028,31.3283995227854,31.3833795661357,31.2576884226825,31.3519961079143,125901.268500208,0.0,1.0
2016-05-31,39.84,40.0,39.7301,40.0,80956,31.3362650511617,31.4621135051824,31.2498228943062,31.4621135051824,102925.062534867,0.0,1.0
2016-06-01,39.82,39.85,39.63,39.63,120487,31.3205339944091,31.344130579538,31.1710889552595,31.1710889552595,153183.606028442,0.0,1.0
2016-06-02,39.93,40.49,39.7201,39.84,178199,31.4070548065484,31.8475243956209,31.2419573659299,31.3362650511617,226556.93486154,0.0,1.0
2016-06-03,40.04,40.1873,39.87,39.92,149945,31.4935756186876,31.6094348516704,31.3598616362906,31.3991892781721,190635.635429007,0.0,1.0
2016-06-06,40.14,40.2199,40.0001,40.03,89610,31.5722309024506,31.6350764741772,31.4621921604662,31.4857100903113,113927.502022697,0.0,1.0
2016-06-07,40.3,40.39,40.2416,40.33,61204,31.6980793564713,31.768869111858,31.6521446707537,31.7216759416002,77812.9542885522,0.0,1.0
2016-06-08,40.37,40.4899,40.31,40.43,51673,31.7531380551054,31.8474457403372,31.7059448848476,31.8003312253631,65695.5229552374,0.0,1.0
2016-06-09,40.29,40.31,40.18,40.26,48894,31.690213828095,31.7059448848476,31.6036930159558,31.6666172429661,62162.3845987921,0.0,1.0
2016-06-10,39.86,39.9799,39.75,39.81,51733,31.3519961079143,31.4463037931461,31.265475295775,31.3126684660328,65771.805179558,0.0,1.0
2016-06-13,39.59,39.79,39.53,39.79,46980,31.1396268417543,31.2969374092802,31.0924336714965,31.2969374092802,59728.9816429675,0.0,1.0
2016-06-14,39.4,39.5599,39.26,39.5,97238,30.9901818026047,31.1159516013417,30.8800644053366,31.0688370863677,123625.515474646,0.0,1.0
2016-06-15,39.45,39.7045,39.45,39.56,128176,31.0295094444862,31.2296871416629,31.0295094444862,31.1160302566254,162959.173075117,0.0,1.0
2016-06-16,39.57,39.57,39.15,39.28,68386,31.1238957850017,31.1238957850017,30.7935435931973,30.8957954620892,86943.9365397185,0.0,1.0
2016-06-17,39.57,39.68,39.4305,39.68,46463,31.1238957850017,31.210416597141,31.0141716641524,31.210416597141,59071.6831434057,0.0,1.0
2016-06-20,39.89,40.0899,39.81,40.0,88686,31.3755926930432,31.5328246052853,31.3126684660328,31.4621135051824,112752.755768161,0.0,1.0
2016-06-21,39.97,40.1099,39.89,39.89,43833,31.4385169200535,31.5485556620379,31.3755926930432,31.3755926930432,55727.9789773562,0.0,1.0
2016-06-22,39.89,40.1499,39.89,40.11,51818,31.3755926930432,31.5800177755431,31.3755926930432,31.5486343173217,65879.8716640121,0.0,1.0
2016-06-23,40.39,40.39,40.15,40.25,60129,31.768869111858,31.768869111858,31.5800964308269,31.6587517145898,76446.2311028094,0.0,1.0
2016-06-24,39.12,39.6042,39.04,39.14,165713,30.7699470080684,31.1507958920487,30.7070227810581,30.785678064821,210682.60398044,0.0,1.0
2016-06-27,38.75,38.9844,38.5412,38.95,144635,30.4789224581455,30.6632904432859,30.3146902256484,30.6362330256714,183884.658576641,0.0,1.0
2016-06-28,39.25,39.3107,39.0,39.12,74211,30.8721988769603,30.9199426342044,30.6755606675529,30.7699470080684,94349.6691508355,0.0,1.0
2016-06-29,39.69,39.8,39.53,39.66,105252,31.2182821255173,31.3048029376565,31.0924336714965,31.1946855403884,133814.277903057,0.0,1.0
2016-06-30,40.03,40.0499,39.7507,39.8,95840,31.4857100903113,31.5013624917801,31.2660258827614,31.3048029376565,121848.139647978,0.0,1.0
2016-07-01,40.17,40.21,40.05,40.12,206179,31.5958274875795,31.6272896010846,31.5014411470639,31.556499845698,262129.878803009,0.0,1.0
2016-07-05,39.89,40.0,39.76,39.99,61187,31.3755926930432,31.4621135051824,31.2733408241513,31.4542479768061,77791.3409916613,0.0,1.0
2016-07-06,39.66,39.66,39.29,39.42,67582,31.4404801559363,31.4404801559363,31.147162514542,31.2502200642211,85250.037744539,0.312496,1.0
2016-07-07,39.57,39.7341,39.4537,39.63,46983,31.3691326215431,31.4992229592533,31.2769357520994,31.4166976444719,59265.8181668444,0.0,1.0
2016-07-08,39.98,40.03,39.751,39.84,64710,31.6941602782232,31.7337977973305,31.5126204407116,31.5831752247227,81627.2075767087,0.0,1.0
2016-07-11,40.22,40.28,40.071,40.28,124941,31.8844203699384,31.9319853928672,31.7663005629985,31.9319853928672,157604.465180676,0.0,1.0
2016-07-12,40.44,40.61,40.2948,40.51,70906,32.0588254540107,32.1935930189756,31.943718098523,32.1143179807609,89443.034777223,0.0,1.0
2016-07-13,40.44,40.51,40.255,40.51,51817,32.0588254540107,32.1143179807609,31.9121666333135,32.1143179807609,65363.5761860965,0.0,1.0
2016-07-14,40.5,40.5699,40.45,40.49,71292,32.1063904769395,32.1618037286515,32.0667529578321,32.098462973118,89929.947188359,0.0,1.0
2016-07-15,40.44,40.49,40.32,40.49,57205,32.0588254540107,32.098462973118,31.9636954081531,32.098462973118,72160.1670441294,0.0,1.0
2016-07-18,40.47,40.5046,40.39,40.49,80952,32.0826079654751,32.1100371286973,32.0191879349033,32.098462973118,102115.371777928,0.0,1.0
2016-07-19,40.38,40.4099,40.29,40.38,78705,32.0112604310819,32.0349636675081,31.9399128966887,32.0112604310819,99280.9360581803,0.0,1.0
2016-07-20,40.5,40.53,40.33,40.33,43524,32.1063904769395,32.1301729884039,31.9716229119745,31.9716229119745,54902.5279333745,0.0,1.0
2016-07-21,40.45,40.5199,40.37,40.41,54130,32.0667529578321,32.1221662095442,32.0033329272604,32.0350429425463,68281.2663595618,0.0,1.0
2016-07-22,40.51,40.55,40.384,40.53,43202,32.1143179807609,32.1460279960468,32.0144314326105,32.1301729884039,54496.3471137223,0.0,1.0
2016-07-25,40.47,40.68,40.4,40.68,60713,32.0826079654751,32.2490855457259,32.0271154387248,32.2490855457259,76585.267402329,0.0,1.0
2016-07-26,40.54,40.63,40.43,40.46,52064,32.1381004922253,32.2094480266185,32.0508979501892,32.0746804616536,65675.149671979,0.0,1.0
2016-07-27,40.62,40.65,40.41,40.53,38556,32.2015205227971,32.2253030342615,32.0350429425463,32.1301729884039,48635.7381444533,0.0,1.0
2016-07-28,40.69,40.691,40.471,40.54,88057,32.2570130495473,32.2578057999295,32.0834007158572,32.1381004922253,111077.839863734,0.0,1.0
2016-07-29,40.86,40.869,40.6504,40.67,40110,32.3917806145123,32.3989153679516,32.2256201344143,32.2411580419044,50596.0021001666,0.0,1.0
2016-08-01,40.73,40.84,40.6301,40.76,74910,32.2887230648332,32.3759256068693,32.2095273016567,32.3125055762976,94493.8049694212,0.0,1.0
2016-08-02,40.5,40.65,40.41,40.58,65138,32.1063904769395,32.2253030342615,32.0350429425463,32.1698105075112,82167.1000947557,0.0,1.0
2016-08-03,40.5,40.52,40.37,40.37,34293,32.1063904769395,32.1222454845824,32.0033329272604,32.0033329272604,43258.2572929697,0.0,1.0
2016-08-04,40.64,40.679,40.52,40.52,32418,32.21737553044,32.2482927953437,32.1222454845824,32.1222454845824,40893.0739487211,0.0,1.0
2016-08-05,40.79,40.79,40.6,40.75,89942,32.336288087762,32.336288087762,32.1856655151541,32.3045780724761,113455.637519152,0.0,1.0
2016-08-08,40.82,40.8299,40.73,40.73,106160,32.3600705992264,32.3679188280096,32.2887230648332,32.2887230648332,133913.527373565,0.0,1.0
2016-08-09,40.96,41.039,40.824,40.98,38317,32.4710556527269,32.5336829329165,32.363241600755,32.4869106603699,48334.2561075065,0.0,1.0
2016-08-10,40.97,41.11,40.9101,41.11,43269,32.4789831565484,32.5899682100489,32.4314974086578,32.5899682100489,54580.8629985567,0.0,1.0
2016-08-11,41.09,41.1262,41.0201,41.03,42208,32.574113202406,32.6028107662397,32.5186999506939,32.5265481794772,53242.4845834913,0.0,1.0
2016-08-12,41.05,41.1599,41.0,41.09,240080,32.5424031871201,32.629526454118,32.5027656680128,32.574113202406,302844.382553179,0.0,1.0
2016-08-15,41.15,41.23,41.05,41.05,121500,32.6216782253348,32.6850982559065,32.5424031871201,32.5424031871201,153263.880707311,0.0,1.0
2016-08-16,41.05,41.16,41.03,41.16,42458,32.5424031871201,32.6296057291563,32.5265481794772,32.6296057291563,53557.8423627244,0.0,1.0
2016-08-17,41.07,41.12,40.8601,40.96,42464,32.5582581947631,32.5978957138704,32.3918598895505,32.4710556527269,53565.4109494259,0.0,1.0
2016-08-18,41.19,41.2699,41.02,41.13,48624,32.6533882406207,32.7167289961542,32.5186206756557,32.6058232176919,61335.8266297307,0.0,1.0
2016-08-19,41.09,41.1199,40.95,40.97,34449,32.574113202406,32.5978164388322,32.4631281489055,32.4789831565484,43455.0405472112,0.0,1.0
2016-08-22,41.02,41.1199,40.97,40.97,41866,32.5186206756557,32.5978164388322,32.4789831565484,32.4789831565484,52811.0751415004,0.0,1.0
2016-08-23,41.09,41.27,41.09,41.27,65847,32.574113202406,32.7168082711924,32.574113202406,32.7168082711924,83061.454756661,0.0,1.0
2016-08-24,41.06,41.1899,41.005,41.1,195497,32.5503306909416,32.6533089655824,32.5067294199235,32.5820407062275,246605.999066973,0.0,1.0
2016-08-25,40.99,41.09,40.9701,41.05,49397,32.4948381641913,32.574113202406,32.4790624315866,32.5424031871201,62310.9128831198,0.0,1.0
2016-08-26,40.89,41.28,40.75,40.97,41473,32.4155631259767,32.7247357750139,32.3045780724761,32.4789831565484,52315.3327125457,0.0,1.0
2016-08-29,41.04,41.06,40.8,40.8,22970,32.5344756832987,32.5503306909416,32.3442155915835,32.3442155915835,28975.0727559418,0.0,1.0
2016-08-30,41.01,41.0899,40.9284,41.06,32266,32.5106931718343,32.5740339273678,32.4460047406511,32.5503306909416,40701.3364189473,0.0,1.0
2016-08-31,40.89,41.1,40.761,41.1,65955,32.4155631259767,32.5820407062275,32.3132983266797,32.5820407062275,83197.6893172897,0.0,1.0
2016-09-01,40.98,40.9899,40.7964,40.96,30061,32.4869106603699,32.4947588891531,32.3413616902077,32.4710556527269,37919.8808061109,0.0,1.0
2016-09-02,41.18,41.22,41.0701,41.18,39542,32.6454607367992,32.6771707520851,32.5583374698013,32.6454607367992,49879.5092257489,0.0,1.0
2016-09-06,41.36,41.37,41.16,41.16,111780,32.7881558055856,32.7960833094071,32.6296057291563,32.6296057291563,141002.770250726,0.0,1.0
2016-09-07,41.41,41.4599,41.34,41.34,44214,32.8277933246929,32.867351568762,32.7723007979427,32.7723007979427,55772.9154040581,0.0,1.0
2016-09-08,41.21,41.38,41.1801,41.36,120197,32.6692432482636,32.8040108132285,32.6455400118374,32.7881558055856,151620.235961948,0.0,1.0
2016-09-09,40.6,40.99,40.6,40.99,45124,32.1856655151541,32.4948381641913,32.1856655151541,32.4948381641913,56920.8177204668,0.0,1.0
2016-09-12,40.86,40.9,40.4249,40.52,120094,32.3917806145123,32.4234906297981,32.0468549232403,32.1222454845824,151490.308556904,0.0,1.0
2016-09-13,40.41,40.72,40.26,40.72,49115,32.0350429425463,32.2807955610117,31.9161303852243,32.2807955610117,61955.1893081447,0.0,1.0
2016-09-14,40.31,40.5699,40.31,40.34,50677,31.9557679043316,32.1618037286515,31.9557679043316,31.979550415796,63925.5447127935,0.0,1.0
2016-09-15,40.67,40.7,40.3301,40.43,50319,32.2411580419044,32.2649405533688,31.9717021870128,32.0508979501892,63473.9523729316,0.0,1.0
2016-09-16,40.45,40.52,40.3783,40.52,25090,32.0667529578321,32.1222454845824,32.0099127554322,32.1222454845824,31649.306723839,0.0,1.0
2016-09-19,40.56,40.7299,40.5,40.5,45989,32.1539554998683,32.288643789795,32.1063904769395,32.1063904769395,58011.9556366134,0.0,1.0
2016-09-20,40.64,40.745,40.5896,40.67,46443,32.21737553044,32.3006143205654,32.1774209111798,32.2411580419044,58584.6453637008,0.0,1.0
2016-09-21,41.04,41.05,40.65,40.83,204616,32.5344756832987,32.5424031871201,32.2253030342615,32.3679981030479,258108.989422281,0.0,1.0
2016-09-22,41.26,41.3599,41.2001,41.28,57634,32.7088807673709,32.7880765305474,32.6613950194803,32.7247357750139,72701.3209932936,0.0,1.0
2016-09-23,41.04,41.19,41.03,41.16,60994,32.5344756832987,32.6533882406207,32.5265481794772,32.6296057291563,76939.729546187,0.0,1.0
2016-09-26,40.86,40.99,40.8201,40.99,28625,32.3917806145123,32.4948381641913,32.3601498742646,32.4948381641913,36108.4657221957,0.0,1.0
2016-09-27,41.08,41.1099,40.81,40.81,50991,32.5661856985845,32.5898889350107,32.3521430954049,32.3521430954049,64321.6340835103,0.0,1.0
2016-09-28,41.23,41.23,40.9494,41.08,34705,32.6850982559065,32.6850982559065,32.4626524986762,32.5661856985845,43777.966913146,0.0,1.0
2016-09-29,40.99,41.2,40.8574,41.09,39450,32.4948381641913,32.6613157444421,32.3897194635187,32.574113202406,49763.4575629912,0.0,1.0
2016-09-30,41.15,41.1999,40.94,41.0,82398,32.6216782253348,32.6612364694039,32.455200645084,32.5027656680128,103939.401173013,0.0,1.0
2016-10-03,41.07,41.07,40.9101,41.0,50860,32.5582581947631,32.5582581947631,32.4314974086578,32.5027656680128,64156.386607192,0.0,1.0
2016-10-04,40.79,41.0,40.6872,40.98,60495,32.4474396188428,32.6144894428182,32.3656647526301,32.5985799357729,76048.8679226026,0.14021,1.0
2016-10-05,40.89,41.0,40.7601,41.0,59365,32.5269871540692,32.6144894428182,32.4236549058101,32.6144894428182,74628.3336511332,0.0,1.0
2016-10-06,40.8,40.85,40.7066,40.77,105775,32.4553943723654,32.4951681399786,32.381096974464,32.4315301117975,132970.807579359,0.0,1.0
2016-10-07,40.75,40.81,40.51,40.81,27513,32.4156206047522,32.4633491258881,32.2247065202089,32.4633491258881,34586.8667353429,0.0,1.0
2016-10-10,40.81,40.93,40.7587,40.93,40536,32.4633491258881,32.5588061681597,32.4225412403169,32.5588061681597,50958.2099365339,0.0,1.0
2016-10-11,40.47,40.75,40.341,40.74,41920,32.1928875061183,32.4156206047522,32.0902711856763,32.4076658512296,52698.0501415904,0.0,1.0
2016-10-12,40.48,40.55,40.3564,40.55,81452,32.200842259641,32.2565255342995,32.1025215061012,32.2565255342995,102394.121663474,0.0,1.0
2016-10-13,40.38,40.4399,40.1301,40.3,113084,32.1212947244146,32.1689436980152,31.9225054338839,32.0576566962335,142159.024384819,0.0,1.0
2016-10-14,40.3,40.5622,40.3,40.53,43556,32.0576566962335,32.2662303335971,32.0576566962335,32.2406160272542,54754.682060284,0.0,1.0
2016-10-17,40.35,40.4099,40.2612,40.29,56409,32.0974304638467,32.1450794374473,32.0267922525657,32.0497019427109,70912.3165657673,0.0,1.0
2016-10-18,40.52,40.615,40.474,40.53,41645,32.2326612737315,32.3082314321966,32.1960694075274,32.2406160272542,52352.3448985336,0.0,1.0
2016-10-19,40.61,40.68,40.49,40.49,111942,32.3042540554353,32.3599373300938,32.2087970131636,32.2087970131636,140723.404793652,0.0,1.0
2016-10-20,40.56,40.68,40.5192,40.66,65349,32.2644802878221,32.3599373300938,32.2320248934497,32.3440278230485,82150.8797400473,0.0,1.0
2016-10-21,40.58,40.6,40.4519,40.5,32657,32.2803897948674,32.2962993019127,32.1784894022424,32.2167517666863,41053.4404454655,0.0,1.0
2016-10-24,40.64,41.02,40.6,41.02,89499,32.3281183160032,32.6303989498635,32.2962993019127,32.6303989498635,112510.0856303,0.0,1.0
2016-10-25,40.62,40.75,40.53,40.75,66393,32.3122088089579,32.4156206047522,32.2406160272542,32.4156206047522,83463.3025536881,0.0,1.0
2016-10-26,40.48,40.61,40.4,40.61,72537,32.200842259641,32.3042540554353,32.1372042314599,32.3042540554353,91186.9862385623,0.0,1.0
2016-10-27,40.31,40.7,40.31,40.7,66659,32.0656114497561,32.375846837139,32.0656114497561,32.375846837139,83797.6938069721,0.0,1.0
2016-10-28,40.32,40.41,40.21,40.4,34286,32.0735662032788,32.1451589849825,31.9860639145297,32.1372042314599,43101.2725943359,0.0,1.0
2016-10-31,40.36,40.38,40.2501,40.34,67224,32.1053852173693,32.1212947244146,32.0179624761555,32.0894757103241,84507.9609427068,0.0,1.0
2016-11-01,40.2,40.51,40.05,40.51,85910,31.9781091610071,32.2247065202089,31.8587878581675,32.2247065202089,107998.317930917,0.0,1.0
2016-11-02,40.04,40.2,40.024,40.2,77681,31.8508331046449,31.9781091610071,31.8381054990087,31.9781091610071,97653.559948685,0.0,1.0
2016-11-03,39.91,40.15,39.9,40.15,60914,31.7474213088506,31.9383353933939,31.7394665553279,31.9383353933939,76575.5970020236,0.0,1.0
2016-11-04,39.86,40.0,39.8,39.85,95753,31.7076475412374,31.8190140905543,31.6599190201016,31.6996927877148,120372.051412397,0.0,1.0
2016-11-07,40.31,40.39,40.1201,40.39,45105,32.0656114497561,32.1292494779372,31.9145506803612,32.1292494779372,56701.9454111744,0.0,1.0
2016-11-08,40.3,40.46,40.1896,40.22,56710,32.0576566962335,32.1849327525957,31.9698362173436,31.9940186680524,71290.7066681675,0.0,1.0
2016-11-09,40.3,40.38,40.07,40.2,145534,32.0576566962335,32.1212947244146,31.8746973652128,31.9781091610071,182952.24306551,0.0,1.0
2016-11-10,40.11,40.49,40.02,40.49,180114,31.9065163793034,32.2087970131636,31.8349235975996,32.2087970131636,226423.105992423,0.0,1.0
2016-11-11,40.0,40.1,39.9,40.01,67287,31.8190140905543,31.8985616257807,31.7394665553279,31.826968844077,84587.1588711161,0.0,1.0
2016-11-14,39.96,40.03,39.8501,39.99,121068,31.7871950764638,31.8428783511223,31.69977233525,31.8110593370317,152195.790423236,0.0,1.0
2016-11-15,40.14,40.18,39.952,40.03,51408,31.9303806398713,31.9621996539618,31.7808312736457,31.8428783511223,64625.5095820341,0.0,1.0
2016-11-16,40.1,40.17,39.94,40.17,168290,31.8985616257807,31.9542449004392,31.7712855694185,31.9542449004392,211559.03765096,0.0,1.0
2016-11-17,40.15,40.2,40.06,40.08,100810,31.9383353933939,31.9781091610071,31.8667426116902,31.8826521187354,126729.256554717,0.0,1.0
2016-11-18,39.95,40.29,39.937,40.23,102672,31.7792403229411,32.0497019427109,31.7688991433617,32.001973421575,129069.995327704,0.0,1.0
2016-11-21,40.15,40.17,40.0,40.12,229402,31.9383353933939,31.9542449004392,31.8190140905543,31.914471132826,288383.542427984,0.0,1.0
2016-11-22,40.34,40.34,40.17,40.28,154536,32.0894757103241,32.0894757103241,31.9542449004392,32.0417471891882,194268.747058225,0.0,1.0
2016-11-23,40.19,40.27,40.0101,40.27,159688,31.9701544074845,32.0337924356656,31.8270483916122,32.0337924356656,200745.377648146,0.0,1.0
2016-11-25,40.28,40.44,40.23,40.44,45038,32.0417471891882,32.1690232455504,32.001973421575,32.1690232455504,56617.719042866,0.0,1.0
2016-11-28,40.27,40.34,40.23,40.3,198459,32.0337924356656,32.0894757103241,32.001973421575,32.0576566962335,249484.788479243,0.0,1.0
2016-11-29,40.33,40.4,40.2,40.34,500611,32.0815209568014,32.1372042314599,31.9781091610071,32.0894757103241,629323.081570412,0.0,1.0
2016-11-30,40.22,40.4,40.21,40.26,249315,31.9940186680524,32.1372042314599,31.9860639145297,32.0258376821429,313416.373355214,0.0,1.0
2016-12-01,40.14,40.26,40.0196,40.22,262213,31.9303806398713,32.0258376821429,31.8346054074587,31.9940186680524,329630.577809561,0.0,1.0
2016-12-02,40.22,40.22,40.03,40.03,186027,31.9940186680524,31.9940186680524,31.8428783511223,31.8428783511223,233856.39727313,0.0,1.0
2016-12-05,40.33,40.39,40.198,40.2,469596,32.0815209568014,32.1292494779372,31.9765182103026,31.9781091610071,590333.815703489,0.0,1.0
2016-12-06,40.49,40.5,40.31,40.31,369418,32.2087970131636,32.2167517666863,32.0656114497561,32.0656114497561,464399.052652815,0.0,1.0
2016-12-07,40.85,40.8999,40.5001,40.52,527391,32.4951681399786,32.5348623600566,32.2168313142215,32.2326612737315,662988.486694262,0.0,1.0
2016-12-08,40.86,40.933,40.734,40.86,472905,32.5031228935013,32.5611925942165,32.402892999116,32.5031228935013,594493.592609941,0.0,1.0
2016-12-09,40.91,40.95,40.81,40.95,288133,32.5428966611144,32.574715675205,32.4633491258881,32.574715675205,362214.868355125,0.0,1.0
2016-12-12,40.82,40.98,40.77,40.98,560525,32.4713038794107,32.5985799357729,32.4315301117975,32.5985799357729,704641.568597683,0.0,1.0
2016-12-13,41.05,41.11,40.91,40.91,372596,32.6542632104314,32.7019917315672,32.5428966611144,32.5428966611144,468394.148152575,0.0,1.0
2016-12-14,40.69,41.0999,40.65,41.05,332680,32.3678920836164,32.6939574305094,32.3360730695258,32.6542632104314,418215.346400388,0.0,1.0
2016-12-15,40.67,40.7892,40.629,40.7,260889,32.3519825765711,32.446803238561,32.3193680871283,32.375846837139,327966.16420299,0.0,1.0
2016-12-16,40.68,40.8,40.61,40.8,631468,32.3599373300938,32.4553943723654,32.3042540554353,32.4553943723654,793824.721536491,0.0,1.0
2016-12-19,40.75,40.83,40.6906,40.83,492448,32.4156206047522,32.4792586329333,32.3683693688278,32.4792586329333,619061.292846514,0.0,1.0
2016-12-20,40.8,40.83,40.71,40.71,293151,32.4553943723654,32.4792586329333,32.3838015906617,32.3838015906617,368523.046208429,0.0,1.0
2016-12-21,40.81,40.86,40.7501,40.86,299315,32.4633491258881,32.5031228935013,32.4157001522875,32.5031228935013,376271.872092798,0.0,1.0
2016-12-22,40.69,40.76,40.64,40.73,356476,32.3678920836164,32.4235753582749,32.3281183160032,32.3997110977069,448129.535359579,0.0,1.0
2016-12-23,40.78,40.82,40.6801,40.82,161676,32.4394848653201,32.4713038794107,32.360016877629,32.4713038794107,203244.512277952,0.0,1.0
2016-12-27,40.75,40.96,40.75,40.96,476033,32.4156206047522,32.5826704287276,32.4156206047522,32.5826704287276,598425.832610965,0.0,1.0
2016-12-28,40.47,40.69,40.41,40.69,249046,32.4105605860365,32.5867484617204,32.3625093472136,32.5867484617204,310975.54123585,0.273639,1.0
2016-12-29,40.51,40.55,40.47,40.51,191027,32.4425947452517,32.474628904467,32.4105605860365,32.4425947452517,238529.126007488,0.0,1.0
2016-12-30,40.58,40.68,40.43,40.64,315973,32.4986545238784,32.5787399219166,32.3785264268212,32.5467057627013,394545.082799625,0.0,1.0
2017-01-03,40.69,40.69,40.53,40.65,1092976,32.5867484617204,32.5867484617204,32.4586118248594,32.5547143025051,1364763.14880702,0.0,1.0
2017-01-04,40.92,40.92,40.76,40.77,123005,32.7709448772081,32.7709448772081,32.6428082403471,32.6508167801509,153592.293992739,0.0,1.0
2017-01-05,41.11,41.11,40.92,40.98,458123,32.9231071334806,32.9231071334806,32.7709448772081,32.818996116031,572043.108010533,0.0,1.0
2017-01-06,41.0,41.08,40.89,41.01,825658,32.8350131956386,32.8990815140691,32.7469192577967,32.8430217354424,1030971.96271255,0.0,1.0
2017-01-09,40.94,41.08,40.89,41.08,928272,32.7869619568157,32.8990815140691,32.7469192577967,32.8990815140691,1159102.68630729,0.0,1.0
2017-01-10,41.01,41.11,40.93,41.11,131702,32.8430217354424,32.9231071334806,32.7789534170119,32.9231071334806,164451.951574584,0.0,1.0
2017-01-11,41.12,41.12,40.91,41.09,207935,32.9311156732844,32.9311156732844,32.7629363374043,32.907090053873,259641.588971019,0.0,1.0
2017-01-12,41.05,41.1643,40.93,41.13,354616,32.8750558946577,32.9665935046153,32.7789534170119,32.9391242130882,442797.32471468,0.0,1.0
2017-01-13,41.13,41.1488,41.04,41.08,358838,32.9391242130882,32.9541802679194,32.8670473548539,32.8990815140691,448069.197120171,0.0,1.0
2017-01-17,41.11,41.18,41.01,41.18,919221,32.9231071334806,32.9791669121073,32.8430217354424,32.9791669121073,1147801.00057965,0.0,1.0
2017-01-18,40.99,41.17,40.9395,41.17,83614,32.8270046558348,32.9711583723035,32.7865615298256,32.9711583723035,104406.049102954,0.0,1.0
2017-01-19,40.85,40.9599,40.8125,40.88,304183,32.7148850985814,32.8028989510253,32.6848530743171,32.7389107179929,379823.297943933,0.0,1.0
2017-01-20,40.96,41.0,40.8801,40.91,274809,32.8029790364234,32.8350131956386,32.7389908033909,32.7629363374043,343144.951179632,0.0,1.0
2017-01-23,41.07,41.0799,40.93,41.0,595585,32.8910729742653,32.8990014286711,32.7789534170119,32.8350131956386,743687.381957365,0.0,1.0
2017-01-24,41.14,41.1868,41.01,41.04,457978,32.947132752892,32.9846127191739,32.8430217354424,32.8670473548539,571862.051284149,0.0,1.0
2017-01-25,41.35,41.36,41.2,41.23,135041,33.1153120887721,33.1233206285759,32.9951839917149,33.0192096111264,168621.250949746,0.0,1.0
2017-01-26,41.28,41.42,41.2547,41.42,146431,33.0592523101454,33.1713718673988,33.0389907044418,33.1713718673988,182843.568974032,0.0,1.0
2017-01-27,41.26,41.33,41.23,41.33,269878,33.0432352305378,33.0992950091645,33.0192096111264,33.0992950091645,336987.773815475,0.0,1.0
2017-01-30,41.09,41.25,41.0097,41.25,403132,32.907090053873,33.035226690734,32.8427814792483,33.035226690734,503377.656695914,0.0,1.0
2017-01-31,41.11,41.16,41.01,41.01,112201,32.9231071334806,32.9631498324997,32.8430217354424,32.8430217354424,140101.694876463,0.0,1.0
2017-02-01,41.19,41.27,41.0998,41.23,100535,32.9871754519111,33.0512437703416,32.9149384228807,33.0192096111264,125534.744738507,0.0,1.0
2017-02-02,41.21,41.2498,41.14,41.14,84691,33.0031925315187,33.0350665199379,32.947132752892,32.947132752892,105750.863546515,0.0,1.0
2017-02-03,41.35,41.43,41.2801,41.43,192795,33.1153120887721,33.1793804072027,33.0593323955435,33.1793804072027,240736.769402302,0.0,1.0
2017-02-06,41.31,41.3199,41.2595,41.3,81959,33.0832779295569,33.0912063839626,33.0428348035476,33.0752693897531,102339.505088012,0.0,1.0
2017-02-07,41.3,41.35,41.26,41.35,44487,33.0752693897531,33.1153120887721,33.0432352305378,33.1153120887721,55549.4523218973,0.0,1.0
2017-02-08,41.42,41.42,41.2801,41.36,39870,33.1713718673988,33.1713718673988,33.0593323955435,33.1233206285759,49784.3564203936,0.0,1.0
2017-02-09,41.55,41.55,41.4,41.49,55217,33.2754828848484,33.2754828848484,33.1553547877912,33.2274316460255,68947.6500743635,0.0,1.0
2017-02-10,41.61,41.6228,41.5,41.5,63321,33.3235341236713,33.3337850546202,33.2354401858293,33.2354401858293,79066.8480786492,0.0,1.0
2017-02-13,41.7,41.74,41.65,41.65,71738,33.3956109819056,33.4276451411209,33.3555682828866,33.3555682828866,89576.8788785101,0.0,1.0
2017-02-14,41.73,41.73,41.5401,41.68,123005,33.4196366013171,33.4196366013171,33.2675544304427,33.379593902298,153592.293992739,0.0,1.0
2017-02-15,41.87,41.87,41.6599,41.73,82551,33.5317561585705,33.5317561585705,33.3634967372923,33.4196366013171,103078.715998493,0.0,1.0
2017-02-16,41.87,41.89,41.7996,41.89,100470,33.5317561585705,33.5477732381781,33.4753760383516,33.5477732381781,125453.581378403,0.0,1.0
2017-02-17,41.91,41.91,41.7868,41.88,48211,33.5637903177857,33.5637903177857,33.4651251074027,33.5397646983743,60199.4885222873,0.0,1.0
2017-02-21,42.07,42.07,41.8965,41.95,43395,33.6919269546468,33.6919269546468,33.5529787890506,33.595824477001,54185.9078721589,0.0,1.0
2017-02-22,42.05,42.079,41.9101,42.0,111595,33.6759098750391,33.6991346404702,33.5638704031838,33.6358671760201,139345.002626883,0.0,1.0
2017-02-23,42.06,42.14,41.984,42.08,118284,33.6839184148429,33.7479867332735,33.623053512334,33.6999354944506,147697.33671507,0.0,1.0
2017-02-24,42.07,42.07,41.9,41.91,71370,33.6919269546468,33.6919269546468,33.5557817779819,33.5637903177857,89117.3693936164,0.0,1.0
2017-02-27,42.07,42.1352,41.9543,41.97,577333,33.6919269546468,33.7441426341676,33.5992681491166,33.6118415566086,720896.710440307,0.0,1.0
2017-02-28,42.0,42.07,41.9401,42.01,62286,33.6358671760201,33.6919269546468,33.5878960225952,33.6438757158239,77774.477652386,0.0,1.0
2017-03-01,42.28,42.29,42.0906,42.19,51337,33.8601062905269,33.8681148303307,33.7084245466426,33.7880294322925,64102.8218097252,0.0,1.0
2017-03-02,42.04,42.19,42.01,42.19,61993,33.6679013352353,33.7880294322925,33.6438757158239,33.7880294322925,77408.6181983813,0.0,1.0
2017-03-03,42.15,42.15,41.98,42.13,59564,33.7559952730773,33.7559952730773,33.6198500964124,33.7399781934697,74375.6058646682,0.0,1.0
2017-03-06,42.05,42.06,41.94,42.06,54427,33.6759098750391,33.6839184148429,33.5878159371972,33.6839184148429,67961.2030823367,0.0,1.0
2017-03-07,41.92,42.01,41.9,42.01,65282,33.5717988575895,33.6438757158239,33.5557817779819,33.6438757158239,81515.4842196172,0.0,1.0
2017-03-08,41.7764,41.915,41.7764,41.91,36827,33.4567962260068,33.5677945876876,33.4567962260068,33.5637903177857,45984.6625004724,0.0,1.0
2017-03-09,41.78,41.83,41.67,41.82,127714,33.4596793003361,33.4997219993552,33.3715853624942,33.4917134595514,159472.267265467,0.0,1.0
2017-03-10,41.92,42.0,41.81,42.0,148412,33.5717988575895,33.6358671760201,33.4837049197476,33.6358671760201,185317.17845657,0.0,1.0
2017-03-13,41.93,42.05,41.93,42.05,107657,33.5798073973934,33.6759098750391,33.5798073973934,33.6759098750391,134427.751671691,0.0,1.0
2017-03-14,41.89,41.94,41.8,41.94,200247,33.5477732381781,33.5878159371972,33.4756963799438,33.5878159371972,250041.836471396,0.0,1.0
2017-03-15,42.29,42.3065,41.92,41.92,47156,33.8681148303307,33.881328921007,33.5717988575895,33.5717988575895,58882.1447544539,0.0,1.0
2017-03-16,42.25,42.36,42.25,42.32,39784,33.8360806711154,33.9241746089574,33.8360806711154,33.8921404497421,49676.9710516413,0.0,1.0
2017-03-17,42.37,42.4099,42.3,42.36,61976,33.9321831487612,33.9641372225784,33.8761233701345,33.9241746089574,77387.3908580464,0.0,1.0
2017-03-20,42.3409,42.38,42.2901,42.37,141040,33.9088782979321,33.940191688565,33.8681949157287,33.9321831487612,176112.004753757,0.0,1.0
2017-03-21,42.15,42.48,42.1,42.48,54682,33.7559952730773,34.0202770866032,33.7159525740582,34.0202770866032,68279.6131873579,0.0,1.0
2017-03-22,42.2,42.2,42.0107,42.13,77961,33.7960379720964,33.7960379720964,33.6444363136102,33.7399781934697,97347.3341081088,0.0,1.0
2017-03-23,42.19,42.27,42.119,42.2,125698,33.7880294322925,33.8520977507231,33.7311687996855,33.7960379720964,156954.95443518,0.0,1.0
2017-03-24,42.25,42.31,42.1646,42.26,66419,33.8360806711154,33.8841319099383,33.7676877411908,33.8440892109192,82935.2186878887,0.0,1.0
2017-03-27,42.23,42.3,42.0301,42.18,93433,33.8200635915078,33.8761233701345,33.6599728808295,33.7800208924887,116666.711146893,0.0,1.0
2017-03-28,42.42,42.42,42.25,42.3,76230,33.9722258477803,33.9722258477803,33.8360806711154,33.8761233701345,95185.8913951993,0.0,1.0
2017-03-29,42.46,42.46,42.3101,42.4,74979,34.0042600069955,34.0042600069955,33.8842119953363,33.9562087681726,93623.8088799772,0.0,1.0
2017-03-30,42.43,42.48,42.38,42.4,63649,33.9802343875841,34.0202770866032,33.940191688565,33.9562087681726,79476.410880402,0.0,1.0
2017-03-31,42.39,42.44,42.305,42.4,73008,33.9482002283688,33.9882429273879,33.8801276400364,33.9562087681726,91162.6860682241,0.0,1.0
2017-04-03,42.39,42.42,42.2203,42.42,93173,33.9482002283688,33.9722258477803,33.8122953078981,33.9722258477803,116342.057706479,0.0,1.0
2017-04-04,42.25,42.25,42.13,42.18,65396,33.9582925902296,33.9582925902296,33.8618430018076,33.9020303303168,81363.9552889346,0.152602,1.0
2017-04-05,42.12,42.3799,42.12,42.32,72186,33.8538055361058,34.0626992696964,33.8538055361058,34.0145548501424,89811.8918051109,0.0,1.0
2017-04-06,42.21,42.21,42.1,42.16,54298,33.9261427274223,33.9261427274223,33.8377306047021,33.8859553989131,67556.1203174287,0.0,1.0
2017-04-07,42.16,42.23,42.1383,42.21,69762,33.8859553989131,33.9422176588259,33.8685140983401,33.9261427274223,86796.0157940342,0.0,1.0
2017-04-10,42.12,42.1999,42.076,42.09,42483,33.8538055361058,33.9180248870634,33.8184406870178,33.8296931390003,52856.2131099732,0.0,1.0
2017-04-11,42.15,42.22,42.0372,42.19,90572,33.8779179332113,33.9341801931241,33.7872553200947,33.9100677960186,112687.261582197,0.0,1.0
2017-04-12,42.22,42.24,42.1,42.24,164632,33.9341801931241,33.9502551245278,33.8377306047021,33.9502551245278,204830.734098842,0.0,1.0
2017-04-13,42.0,42.1999,42.0,42.17,46077,33.7573559476838,33.9180248870634,33.7573559476838,33.893992864615,57327.7718491689,0.0,1.0
2017-04-17,42.26,42.26,42.09,42.17,103095,33.9663300559314,33.9663300559314,33.8296931390003,33.893992864615,128268.043466156,0.0,1.0
2017-04-18,42.2,42.21,42.07,42.07,164519,33.9181052617204,33.9261427274223,33.8136182075967,33.8136182075967,204690.142519118,0.0,1.0
2017-04-19,42.1,42.28,42.0801,42.28,67340,33.8377306047021,33.9824049873351,33.8217360479555,33.9824049873351,83782.6281295013,0.0,1.0
2017-04-20,42.29,42.335,42.1972,42.26,59588,33.9904424530369,34.0266110486951,33.9158547713239,33.9663300559314,74137.7969257606,0.0,1.0
2017-04-21,42.33,42.33,42.24,42.32,48661,34.0225923158442,34.0225923158442,33.9502551245278,34.0145548501424,60542.715583749,0.0,1.0
2017-04-24,42.7,42.7,42.58,42.65,77570,34.3199785468119,34.3199785468119,34.22352895839,34.2797912183028,96510.520701001,0.0,1.0
2017-04-25,42.83,42.85,42.7508,42.82,94747,34.4244656009357,34.4405405323394,34.3608088725772,34.4164281352339,117881.684992365,0.0,1.0
2017-04-26,42.81,42.87,42.74,42.81,88961,34.408390669532,34.456615463743,34.3521284096192,34.408390669532,110682.898441173,0.0,1.0
2017-04-27,42.85,42.87,42.75,42.87,42460,34.4405405323394,34.456615463743,34.3601658753211,34.456615463743,52827.5971247196,0.0,1.0
2017-04-28,42.82,42.85,42.7421,42.85,70186,34.4164281352339,34.4405405323394,34.3538162774166,34.4405405323394,87323.5452613181,0.0,1.0
2017-05-01,42.84,42.89,42.78,42.78,130546,34.4325030666375,34.4726903951467,34.3842782724265,34.3842782724265,162421.843952983,0.0,1.0
2017-05-02,42.93,42.95,42.8401,42.88,71087,34.504840257954,34.5209151893577,34.4325834412945,34.4646529294448,88444.5453792968,0.0,1.0
2017-05-03,42.9,42.9,42.8,42.89,72584,34.4807278608485,34.4807278608485,34.4003532038302,34.4726903951467,90307.0727673257,0.0,1.0
2017-05-04,42.85,42.94,42.8096,42.91,89888,34.4405405323394,34.5128777236558,34.408069170904,34.4887653265503,111836.24706422,0.0,1.0
2017-05-05,43.11,43.11,42.9,42.97,80960,34.6495146405869,34.6495146405869,34.4807278608485,34.5369901207613,100728.26809273,0.0,1.0
2017-05-08,43.03,43.04,42.96,43.04,36506,34.5852149149723,34.5932523806741,34.5289526550595,34.5932523806741,45419.7894638486,0.0,1.0
2017-05-09,43.01,43.05,42.954,43.05,78392,34.5691399835686,34.6012898463759,34.5241301756384,34.6012898463759,97533.2311304999,0.0,1.0
2017-05-10,43.08,43.08,42.9641,42.98,54102,34.6254022434814,34.6254022434814,34.5322480159972,34.5450275864631,67312.2623561371,0.0,1.0
2017-05-11,42.99,43.0288,42.8605,42.99,62355,34.553065052165,34.5842504190881,34.4489798713263,34.553065052165,77580.4243690977,0.0,1.0
2017-05-12,43.09,43.09,42.9896,43.0,91715,34.6334397091833,34.6334397091833,34.5527435535369,34.5611025178668,114109.351631975,0.0,1.0
2017-05-15,43.18,43.2399,43.16,43.16,51859,34.7057769004997,34.7539213200537,34.6897019690961,34.6897019690961,64521.5817072736,0.0,1.0
2017-05-16,43.32,43.32,43.24,43.3,80033,34.8183014203253,34.8183014203253,34.7540016947107,34.8022264889217,99574.9194696818,0.0,1.0
2017-05-17,42.98,43.21,42.95,43.14,99456,34.5450275864631,34.7298892976052,34.5209151893577,34.6736270376924,123740.496929725,0.0,1.0
2017-05-18,42.95,43.04,42.8,42.8,64746,34.5209151893577,34.5932523806741,34.4003532038302,34.4003532038302,80555.2426622019,0.0,1.0
2017-05-19,43.26,43.299,43.05,43.05,48668,34.7700766261144,34.8014227423515,34.6012898463759,34.6012898463759,60551.4247966522,0.0,1.0
2017-05-22,43.32,43.3542,43.2477,43.28,61199,34.8183014203253,34.8457895530256,34.7601905433011,34.786151557518,76142.1600667857,0.0,1.0
2017-05-23,43.33,43.409,43.2804,43.4,57233,34.8263388860272,34.8898348650716,34.7864730561461,34.88260114594,71207.7688704445,0.0,1.0
2017-05-24,43.38,43.42,43.2821,43.31,63030,34.8665262145363,34.8986760773436,34.7878394253154,34.8102639546235,78420.2413276279,0.0,1.0
2017-05-25,43.47,43.52,43.434,43.46,45623,34.9388634058528,34.9790507343619,34.9099285293262,34.930825940151,56762.9171837278,0.0,1.0
2017-05-26,43.47,43.48,43.3944,43.41,154374,34.9388634058528,34.9469008715546,34.878100165147,34.8906386116418,192068.004675729,0.0,1.0
2017-05-30,43.43,43.4806,43.3928,43.47,96701,34.9067135430455,34.9473831194967,34.8768141706347,34.9388634058528,120312.79956565,0.0,1.0
2017-05-31,43.47,43.54,43.37,43.54,91311,34.9388634058528,34.9951256657656,34.8584887488345,34.9951256657656,113606.705630129,0.0,1.0
2017-06-01,43.69,43.69,43.5119,43.52,55209,35.115687651293,35.115687651293,34.9725403871434,34.9790507343619,68689.5621681264,0.0,1.0
2017-06-02,43.84,43.925,43.7401,43.83,65405,35.2362496368205,35.304568095286,35.1559553544592,35.2282121711186,81375.1528483816,0.0,1.0
2017-06-05,43.76,43.85,43.76,43.84,67042,35.1719499112058,35.2442871025223,35.1719499112058,35.2362496368205,83411.8644944761,0.0,1.0
2017-06-06,43.75,43.82,43.7,43.74,50170,35.163912445504,35.2201747054168,35.1237251169949,35.1558749798022,62420.1730510406,0.0,1.0
2017-06-07,43.77,43.8299,43.6998,43.76,60061,35.1799873769077,35.2281317964616,35.1235643676808,35.1719499112058,74726.2908833675,0.0,1.0
2017-06-08,43.8,43.87,43.6701,43.87,66852,35.2040997740132,35.260362033926,35.0996930945464,35.260362033926,83175.4715728156,0.0,1.0
2017-06-09,43.72,43.83,43.5934,43.83,49565,35.1398000483985,35.2282121711186,35.0380457326134,35.2282121711186,61667.4482215433,0.0,1.0
2017-06-12,43.64,43.65,43.5316,43.62,66295,35.0755003227839,35.0835377884857,34.9883741945761,35.0594253913802,82482.4670603694,0.0,1.0
2017-06-13,43.76,43.8299,43.7,43.7,71733,35.1719499112058,35.2281317964616,35.1237251169949,35.1237251169949,89248.281312942,0.0,1.0
2017-06-14,43.86,43.9599,43.75,43.95,51264,35.2523245682241,35.3326188505854,35.163912445504,35.3246617595406,63781.2986104953,0.0,1.0
2017-06-15,43.66,43.66,43.5,43.62,50360,35.0915752541875,35.0915752541875,34.9629758029583,35.0594253913802,62656.565972701,0.0,1.0
2017-06-16,43.71,43.75,43.64,43.69,57677,35.1317625826967,35.163912445504,35.0755003227839,35.115687651293,71760.1818031666,0.0,1.0
2017-06-19,43.93,43.9399,43.85,43.87,55454,35.3085868281369,35.3165439191818,35.2442871025223,35.260362033926,68994.384619741,0.0,1.0
2017-06-20,43.75,43.89,43.71,43.88,68271,35.163912445504,35.2764369653296,35.1317625826967,35.2683994996278,84940.9534456367,0.0,1.0
2017-06-21,43.68,43.7699,43.64,43.76,110212,35.1076501855912,35.1799070022507,35.0755003227839,35.1719499112058,137122.824642242,0.0,1.0
2017-06-22,43.75,43.81,43.66,43.81,39231,35.163912445504,35.212137239715,35.0915752541875,35.212137239715,48810.1616297663,0.0,1.0
2017-06-23,43.76,43.83,43.66,43.76,43168,35.1719499112058,35.2282121711186,35.0915752541875,35.1719499112058,53708.4718012223,0.0,1.0
2017-06-26,43.82,43.98,43.82,43.82,38015,35.2201747054168,35.3487741566461,35.2201747054168,35.2201747054168,47297.2469311403,0.0,1.0
2017-06-27,43.59,43.82,43.59,43.79,67434,35.0353129942747,35.2201747054168,35.0353129942747,35.1960623083113,83899.5804170595,0.0,1.0
2017-06-28,43.91,43.91,43.7201,43.77,69053,35.2925118967333,35.2925118967333,35.1398804230555,35.1799873769077,85913.8969442596,0.0,1.0
2017-06-29,43.57,43.82,43.48,43.82,78596,35.0192380628711,35.2201747054168,34.9469008715546,35.2201747054168,97787.0424779666,0.0,1.0
2017-06-30,43.61,43.6999,43.58,43.63,37020,35.0513879256784,35.1236447423378,35.0272755285729,35.0674628570821,46059.2945256034,0.0,1.0
2017-07-03,43.62,44.78,43.57,44.78,57246,35.0594253913802,35.9917714127924,35.0192380628711,35.9917714127924,71223.9431229793,0.0,1.0
2017-07-05,43.66,43.6699,43.5001,43.62,49591,35.0915752541875,35.0995323452324,34.9630561776153,35.0594253913802,61699.7967266127,0.0,1.0
2017-07-06,43.11,43.18,43.07,43.18,64590,34.9068574136815,34.9635375347429,34.874468773075,34.9635375347429,79768.70753506,0.320179,1.0
2017-07-07,43.18,43.2,43.0754,43.14,58130,34.9635375347429,34.9797318550462,34.8788412395569,34.9311488941364,71790.6017806633,0.0,1.0
2017-07-10,43.27,43.31,43.15,43.18,121834,35.0364119761076,35.0688006167142,34.9392460542881,34.9635375347429,150465.098526498,0.0,1.0
2017-07-11,43.25,43.336,43.15,43.21,64180,35.0202176558044,35.0898532331084,34.9392460542881,34.9878290151978,79262.3571698427,0.0,1.0
2017-07-12,43.6,43.605,43.5,43.51,120220,35.3036182611115,35.3076668411873,35.2226466595951,35.2307438197468,148471.807088789,0.0,1.0
2017-07-13,43.66,43.69,43.55,43.69,94215,35.3522012220212,35.3764927024761,35.2631324603533,35.3764927024761,116355.608924225,0.0,1.0
2017-07-14,43.83,43.8579,43.7,43.77,89557,35.489852944599,35.512444021422,35.3845898626278,35.4412699836892,110602.974775002,0.0,1.0
2017-07-17,43.83,43.85,43.77,43.83,44442,35.489852944599,35.5060472649022,35.4412699836892,35.489852944599,54885.9095877555,0.0,1.0
2017-07-18,43.89,43.89,43.75,43.77,60161,35.5384359055088,35.5384359055088,35.4250756633859,35.4412699836892,74298.888589824,0.0,1.0
2017-07-19,44.05,44.05,43.9368,43.95,54252,35.6679904679348,35.6679904679348,35.5763306150184,35.5870188664185,67001.2683262436,0.0,1.0
2017-07-20,44.06,44.12,44.0264,44.04,76584,35.6760876280865,35.7246705889963,35.648881169977,35.6598933077832,94581.3082189972,0.0,1.0
2017-07-21,44.01,44.066,43.9608,44.04,68470,35.6356018273283,35.6809459241775,35.5957637993823,35.6598933077832,84560.5109912611,0.0,1.0
2017-07-24,44.0,44.0422,43.95,44.01,100518,35.6275046671767,35.6616746830166,35.5870188664185,35.6356018273283,124139.81953877,0.0,1.0
2017-07-25,44.07,44.13,44.01,44.13,77786,35.6841847882381,35.7327677491479,35.6356018273283,35.7327677491479,96065.779289707,0.0,1.0
2017-07-26,44.15,44.15,44.02,44.08,80577,35.7489620694512,35.7489620694512,35.64369898748,35.6922819483897,99512.6667758556,0.0,1.0
2017-07-27,44.03,44.18,43.93,44.15,62903,35.6517961476316,35.7732535499061,35.5708245461153,35.7489620694512,77685.261032325,0.0,1.0
2017-07-28,44.08,44.08,43.9456,44.03,44905,35.6922819483897,35.6922819483897,35.5834561159518,35.6517961476316,55457.7150001838,0.0,1.0
2017-07-31,44.12,44.14,44.04,44.14,63900,35.7246705889963,35.7408649092995,35.6598933077832,35.7408649092995,78916.5569204261,0.0,1.0
2017-08-01,44.24,44.25,44.17,44.23,84107,35.8218365108158,35.8299336709675,35.7651563897544,35.8137393506642,103872.219920286,0.0,1.0
2017-08-02,44.24,44.24,44.13,44.2,40203,35.8218365108158,35.8218365108158,35.7327677491479,35.7894478702093,49650.7408117668,0.0,1.0
2017-08-03,44.23,44.23,44.16,44.23,43875,35.8137393506642,35.8137393506642,35.7570592296028,35.8137393506642,54185.664082687,0.0,1.0
2017-08-04,44.25,44.25,44.1351,44.23,84107,35.8299336709675,35.8299336709675,35.7368973008252,35.8137393506642,103872.219920286,0.0,1.0
2017-08-07,44.24,44.28,44.1828,44.19,82056,35.8218365108158,35.8542251514224,35.7755207547485,35.7813507100577,101339.23309331,0.0,1.0
2017-08-08,44.12,44.325,44.12,44.24,57230,35.7246705889963,35.8906623721047,35.7246705889963,35.8218365108158,70679.1009789669,0.0,1.0
2017-08-09,44.09,44.13,44.0202,44.08,84797,35.7003791085414,35.7327677491479,35.643860930683,35.6922819483897,104724.37053492,0.0,1.0
2017-08-10,43.66,43.97,43.66,43.93,120633,35.3522012220212,35.6032131867218,35.3522012220212,35.5708245461153,148981.862456679,0.0,1.0
2017-08-11,43.71,43.81,43.66,43.81,68594,35.3926870227794,35.4736586242957,35.3522012220212,35.4736586242957,84713.651101717,0.0,1.0
2017-08-14,43.99,44.03,43.9,43.92,72884,35.6194075070251,35.6517961476316,35.5465330656604,35.5627273859636,90011.8049231352,0.0,1.0
2017-08-15,43.95,44.04,43.88,44.04,79045,35.5870188664185,35.6598933077832,35.5303387453571,35.6598933077832,97620.6454111909,0.0,1.0
2017-08-16,44.09,44.1035,43.98,44.0,82436,35.7003791085414,35.7113102747461,35.6113103468734,35.6275046671767,101808.533431804,0.0,1.0
2017-08-17,43.76,44.03,43.72,44.01,110804,35.4331728235375,35.6517961476316,35.400784182931,35.6356018273283,136843.038701266,0.0,1.0
2017-08-18,43.77,43.845,43.69,43.78,65311,35.4412699836892,35.5019986848264,35.3764927024761,35.4493671438408,80659.1431773076,0.0,1.0
2017-08-21,43.8,43.8,43.6801,43.8,61432,35.4655614641441,35.4655614641441,35.368476513926,35.4655614641441,75868.5747219972,0.0,1.0
2017-08-22,43.98,44.0,43.83,43.83,84360,35.6113103468734,35.6275046671767,35.489852944599,35.489852944599,104184.675145652,0.0,1.0
2017-08-23,43.97,44.02,43.87,43.87,67053,35.6032131867218,35.64369898748,35.5222415852055,35.5222415852055,82810.514729035,0.0,1.0
2017-08-24,43.93,44.05,43.91,44.04,40206,35.5708245461153,35.6679904679348,35.554630225812,35.6598933077832,49654.445814439,0.0,1.0
2017-08-25,44.06,44.12,44.01,44.07,58204,35.6760876280865,35.7246705889963,35.6356018273283,35.6841847882381,71881.9918465804,0.0,1.0
2017-08-28,44.09,44.15,44.0064,44.13,60113,35.7003791085414,35.7489620694512,35.6326868496737,35.7327677491479,74239.6085470669,0.0,1.0
2017-08-29,44.02,44.07,43.86,43.86,92332,35.64369898748,35.6841847882381,35.5141444250539,35.5141444250539,114030.102246898,0.0,1.0
2017-08-30,44.11,44.12,43.9938,44.01,48590,35.7165734288446,35.7246705889963,35.6224844278827,35.6356018273283,60008.6932826841,0.0,1.0
2017-08-31,44.33,44.35,44.18,44.25,91172,35.8947109521805,35.9109052724838,35.7732535499061,35.8299336709675,112597.501213601,0.0,1.0
2017-09-01,44.35,44.41,44.3,44.39,38355,35.9109052724838,35.9594882333936,35.8704194717256,35.9432939130903,47368.4591656173,0.0,1.0
2017-09-05,44.2,44.33,44.08,44.26,115673,35.7894478702093,35.8947109521805,35.6922819483897,35.8380308311191,142856.258038442,0.0,1.0
2017-09-06,44.29,44.3221,44.2566,44.27,44722,35.862322311574,35.8883141956607,35.8352777966675,35.8461279912707,55231.7098371722,0.0,1.0
2017-09-07,44.44,44.4564,44.3716,44.42,55168,35.9837797138485,35.9970590564971,35.9283951384113,35.9675853935452,68132.529142192,0.0,1.0
2017-09-08,44.4,44.45,44.36,44.45,27137,35.9513910732419,35.9918768740001,35.9190024326354,35.9918768740001,33514.2191729203,0.0,1.0
2017-09-11,44.65,44.68,44.53,44.6,85533,36.1538200770327,36.1781115574876,36.0566541552131,36.1133342762746,105633.331190529,0.0,1.0
2017-09-12,44.62,44.69,44.62,44.65,64844,36.1295285965778,36.1862087176392,36.1295285965778,36.1538200770327,80082.3977613164,0.0,1.0
2017-09-13,44.62,44.63,44.5746,44.62,66185,36.1295285965778,36.1376257567295,36.0927674894894,36.1295285965778,81738.5339558437,0.0,1.0
2017-09-14,44.65,44.65,44.5452,44.57,39451,36.1538200770327,36.1538200770327,36.0689618386436,36.0890427958197,48722.0201419051,0.0,1.0
2017-09-15,44.71,44.71,44.59,44.65,140205,36.2024030379425,36.2024030379425,36.1052371161229,36.1538200770327,173153.299890898,0.0,1.0
2017-09-18,44.75,44.78,44.66,44.71,102275,36.234791678549,36.2590831590039,36.1619172371843,36.2024030379425,126309.716103859,0.0,1.0
2017-09-19,44.8,44.8,44.735,44.8,55648,36.2752774793072,36.2752774793072,36.2226459383216,36.2752774793072,68725.3295697633,0.0,1.0
2017-09-20,44.69,44.85,44.5824,44.85,140216,36.1862087176392,36.3157632800653,36.0990832744077,36.3157632800653,173166.884900696,0.0,1.0
2017-09-21,44.7,44.74,44.66,44.74,89102,36.1943058777909,36.2266945183974,36.1619172371843,36.2266945183974,110041.0493697,0.0,1.0
2017-09-22,44.7,44.72,44.6601,44.69,142634,36.1943058777909,36.2105001980941,36.1619982087859,36.1862087176392,176153.117054586,0.0,1.0
2017-09-25,44.64,44.68,44.5298,44.66,93643,36.1457229168811,36.1781115574876,36.0564922120101,36.1619172371843,115649.188414702,0.0,1.0
2017-09-26,44.58,44.66,44.53,44.66,61356,36.0971399559713,36.1619172371843,36.0566541552131,36.1619172371843,75774.7146542984,0.0,1.0
2017-09-27,44.61,44.65,44.4901,44.63,35975,36.1214314364262,36.1538200770327,36.0243464862081,36.1376257567295,44429.1570455764,0.0,1.0
2017-09-28,44.67,44.72,44.5787,44.72,59526,36.170014397336,36.2105001980941,36.0960873251516,36.2105001980941,73514.6630241829,0.0,1.0
2017-09-29,44.83,44.83,44.6657,44.74,51956,36.2995689597621,36.2995689597621,36.1665326184708,36.2266945183974,64165.7062810276,0.0,1.0
2017-10-02,44.89,44.89,44.8,44.87,67138,36.3481519206719,36.3481519206719,36.2752774793072,36.3319576003686,82915.4898047507,0.0,1.0
2017-10-03,44.85,44.85,44.75,44.82,163284,36.4463526595588,36.4463526595588,36.3650898888575,36.4219738283484,200933.340803838,0.161278,1.0
2017-10-04,44.78,44.86,44.77,44.77,162496,36.3894687200679,36.454478936629,36.3813424429977,36.3813424429977,199963.647064381,0.0,1.0
2017-10-05,44.94,44.94,44.8,44.89,84341,36.51948915319,36.51948915319,36.4057212742081,36.4788577678394,103787.994517139,0.0,1.0
2017-10-06,44.89,44.89,44.76,44.83,63687,36.4788577678394,36.4788577678394,36.3732161659276,36.4301001054185,78371.6817065605,0.0,1.0
2017-10-09,44.84,44.9276,44.8,44.92,79094,36.4382263824887,36.5094125696231,36.4057212742081,36.5032365990498,97331.1632342346,0.0,1.0
2017-10-10,45.03,45.03,44.95,44.98,52932,36.5926256468213,36.5926256468213,36.5276154302602,36.5519942614706,65136.8388539523,0.0,1.0
2017-10-11,45.11,45.11,45.0051,45.07,60951,36.6576358633823,36.6576358633823,36.5723912169166,36.6251307551018,75004.8262863155,0.0,1.0
2017-10-12,45.11,45.12,45.0338,45.06,103863,36.6576358633823,36.6657621404525,36.5957136321079,36.6170044780317,127811.295509107,0.0,1.0
2017-10-13,45.21,45.25,45.19,45.25,144310,36.7388986340837,36.7714037423642,36.7226460799434,36.7714037423642,177584.395356568,0.0,1.0
2017-10-16,45.22,45.3,45.176,45.3,81443,36.7470249111538,36.8120351277149,36.7112692920452,36.8120351277149,100221.785815432,0.0,1.0
2017-10-17,45.19,45.2,45.12,45.13,112355,36.7226460799434,36.7307723570136,36.6657621404525,36.6738884175226,138261.345300306,0.0,1.0
2017-10-18,45.21,45.239,45.14,45.21,161075,36.7388986340837,36.7624648375871,36.6820146945928,36.7388986340837,198214.99883625,0.0,1.0
2017-10-19,45.178,45.178,45.047,45.12,134615,36.7128945474593,36.7128945474593,36.6064403178405,36.6657621404525,165653.962864142,0.0,1.0
2017-10-20,45.22,45.25,45.1514,45.25,35748,36.7470249111538,36.7714037423642,36.6912786504527,36.7714037423642,43990.6241092551,0.0,1.0
2017-10-23,45.15,45.24,45.1,45.24,64431,36.6901409716629,36.7632774652941,36.6495095863122,36.7632774652941,79287.2301103114,0.0,1.0
2017-10-24,45.16,45.2,45.1166,45.17,85219,36.698267248733,36.7307723570136,36.6629992062486,36.7063935258032,104868.44007963,0.0,1.0
2017-10-25,44.98,45.11,44.84,45.11,58319,36.5519942614706,36.6576358633823,36.4382263824887,36.6576358633823,71765.9507504656,0.0,1.0
2017-10-26,45.03,45.11,45.02,45.11,70049,36.5926256468213,36.6576358633823,36.5844993697511,36.6576358633823,86200.6050192795,0.0,1.0
2017-10-27,45.25,45.25,45.0204,45.12,70252,36.7714037423642,36.7714037423642,36.5848244208339,36.6657621404525,86450.4119090128,0.0,1.0
2017-10-30,45.25,45.25,45.1498,45.22,87241,36.7714037423642,36.7714037423642,36.6899784461215,36.7470249111538,107356.664370469,0.0,1.0
2017-10-31,45.3,45.32,45.2289,45.25,137113,36.8120351277149,36.8282876818552,36.7542572977463,36.7714037423642,168727.941241252,0.0,1.0
2017-11-01,45.36,45.54,45.3,45.41,95402,36.8607927901357,37.0070657773982,36.8120351277149,36.9014241754864,117399.393568064,0.0,1.0
2017-11-02,45.41,45.41,45.3,45.36,86874,36.9014241754864,36.9014241754864,36.8120351277149,36.8607927901357,106905.043047651,0.0,1.0
2017-11-03,45.43,45.44,45.29,45.4,58767,36.9176767296267,36.9258030066968,36.8039088506448,36.8932978984163,72317.2487140145,0.0,1.0
2017-11-06,45.49,45.54,45.3968,45.42,65703,36.9664343920475,37.0070657773982,36.8906974897538,36.9095504525566,80852.5225425306,0.0,1.0
2017-11-07,45.46,45.522,45.38,45.5,62595,36.9420555608371,36.9924384786719,36.877045344276,36.9745606691176,77027.8929204101,0.0,1.0
2017-11-08,45.52,45.52,45.4068,45.47,55801,36.9908132232579,36.9908132232579,36.898823766824,36.9501818379072,68667.360857126,0.0,1.0
2017-11-09,45.38,45.38,45.18,45.32,80732,36.877045344276,36.877045344276,36.7145198028733,36.8282876818552,99346.8464134603,0.0,1.0
2017-11-10,45.22,45.27,45.19,45.19,111181,36.7470249111538,36.7876562965045,36.7226460799434,36.7226460799434,136816.649297614,0.0,1.0
2017-11-13,45.23,45.2307,45.0403,45.05,76886,36.755151188224,36.7557200276189,36.6009957122035,36.6088782009615,94614.0518424578,0.0,1.0
2017-11-14,45.14,45.18,45.08,45.15,75650,36.6820146945928,36.7145198028733,36.6332570321719,36.6901409716629,93093.0601394523,0.0,1.0
2017-11-15,45.07,45.08,44.901,45.02,64037,36.6251307551018,36.6332570321719,36.4877966726165,36.5844993697511,78802.3832405831,0.0,1.0
2017-11-16,45.32,45.36,45.175,45.2,86553,36.8282876818552,36.8607927901357,36.7104566643382,36.7307723570136,106510.028212162,0.0,1.0
2017-11-17,45.25,45.34,45.24,45.3,101256,36.7714037423642,36.8445402359955,36.7632774652941,36.8120351277149,124603.184368545,0.0,1.0
2017-11-20,45.36,45.37,45.3,45.33,252625,36.8607927901357,36.8689190672059,36.8120351277149,36.8364139589253,310874.214378443,0.0,1.0
2017-11-21,45.56,45.61,45.5,45.5,115696,37.0233183315385,37.0639497168891,36.9745606691176,36.9745606691176,142372.699086505,0.0,1.0
2017-11-22,45.66,45.66,45.56,45.62,224066,37.1045811022398,37.1045811022398,37.0233183315385,37.0720759939593,275730.199778011,0.0,1.0
2017-11-24,45.73,45.74,45.69,45.73,33144,37.1614650417308,37.1695913188009,37.1289599334502,37.1614650417308,40786.204696127,0.0,1.0
2017-11-27,45.64,45.83,45.58,45.7,90805,37.0883285480995,37.2427278124321,37.0395708856787,37.1370862105204,111742.43656263,0.0,1.0
2017-11-28,45.77,45.82,45.65,45.67,136548,37.1939701500113,37.234601535362,37.0964548251697,37.1127073793099,168032.665907759,0.0,1.0
2017-11-29,45.66,45.89,45.63,45.8,139650,37.1045811022398,37.2914854748529,37.0802022710294,37.2183489812217,171849.91207501,0.0,1.0
2017-11-30,45.84,45.88,45.74,45.8,476525,37.2508540895023,37.2833591977828,37.1695913188009,37.2183489812217,586400.138571745,0.0,1.0
2017-12-01,45.74,45.8669,45.54,45.79,82667,37.1695913188009,37.2727137748209,37.0070657773982,37.2102227041516,101728.010608699,0.0,1.0
2017-12-04,45.74,45.91,45.72,45.9,131516,37.1695913188009,37.3077380289932,37.1533387646606,37.2996117519231,161840.408424325,0.0,1.0
2017-12-05,45.68,45.82,45.64,45.69,261797,37.1208336563801,37.234601535362,37.0883285480995,37.1289599334502,322161.055721457,0.0,1.0
2017-12-06,45.56,45.65,45.5585,45.6,124218,37.0233183315385,37.0964548251697,37.0220993899779,37.055823439819,152859.666152049,0.0,1.0
2017-12-07,45.61,45.72,45.5936,45.62,107087,37.0639497168891,37.1533387646606,37.0506226224941,37.0720759939593,131778.671925361,0.0,1.0
2017-12-08,45.89,45.89,45.68,45.74,144470,37.2914854748529,37.2914854748529,37.1208336563801,37.1695913188009,177781.287486407,0.0,1.0
2017-12-11,45.82,45.9,45.82,45.86,257431,37.234601535362,37.2996117519231,37.234601535362,37.2671066436425,316788.361728478,0.0,1.0
2017-12-12,45.83,45.9,45.79,45.79,77246,37.2427278124321,37.2996117519231,37.2102227041516,37.2102227041516,95057.0591345954,0.0,1.0
2017-12-13,45.98,46.02,45.89,45.95,79144,37.3646219684842,37.3971270767647,37.2914854748529,37.3402431372737,97392.6920248091,0.0,1.0
2017-12-14,45.82,45.98,45.82,45.94,248482,37.234601535362,37.3646219684842,37.234601535362,37.3321168602036,305775.938791426,0.0,1.0
2017-12-15,45.92,46.02,45.85,45.88,97197,37.3158643060633,37.3971270767647,37.2589803665724,37.2833591977828,119608.277149694,0.0,1.0
2017-12-18,46.23,46.26,46.17,46.19,207852,37.5677788952375,37.592157726448,37.5190212328167,37.535273786957,255777.643570462,0.0,1.0
2017-12-19,46.07,46.23,46.04,46.23,80844,37.4377584621154,37.5677788952375,37.413379630905,37.5677788952375,99484.6709043475,0.0,1.0
2017-12-20,45.98,46.16,45.98,46.16,180129,37.3646219684842,37.5108949557466,37.3646219684842,37.5108949557466,221662.390348439,0.0,1.0
2017-12-21,46.14,46.18,46.06,46.1,137856,37.4946424016063,37.5271475098869,37.4296321850452,37.4621372933258,169642.259069192,0.0,1.0
2017-12-22,46.1,46.16,46.07,46.16,226246,37.4621372933258,37.5108949557466,37.4377584621154,37.5108949557466,278412.855047066,0.0,1.0
2017-12-26,46.16,46.26,46.09,46.12,128088,37.5108949557466,37.592157726448,37.4540110162556,37.478389847466,157621.994542527,0.0,1.0
2017-12-27,46.24,46.24,46.15,46.2,113148,37.5759051723077,37.5759051723077,37.5027686786765,37.5434000640271,139237.19191882,0.0,1.0
2017-12-28,44.91,44.97,44.79,44.97,138355,37.6252007942705,37.6754682636016,37.5246658556085,37.6754682636016,165142.588446895,1.390662,1.0
2017-12-29,44.92,45.0,44.88,45.0,183333,37.6335787058257,37.7006019982671,37.600067059605,37.7006019982671,218828.999080153,0.0,1.0
2018-01-02,45.12,45.12,44.97,45.04,204468,37.8011369369291,37.8011369369291,37.6754682636016,37.7341136444877,244056.049832386,0.0,1.0
2018-01-03,45.27,45.28,45.1,45.1,126388,37.9268056102567,37.9351835218118,37.7843811138188,37.7843811138188,150858.599028775,0.0,1.0
2018-01-04,45.47,45.47,45.36,45.4,315491,38.0943638413601,38.0943638413601,38.0022068142532,38.0357184604739,376574.756038447,0.0,1.0
2018-01-05,45.63,45.63,45.47,45.55,234251,38.2284104262428,38.2284104262428,38.0943638413601,38.1613871338014,279605.482174649,0.0,1.0
2018-01-08,45.65,45.65,45.5,45.53,192752,38.2451662493531,38.2451662493531,38.1194975760256,38.1446313106911,230071.657752274,0.0,1.0
2018-01-09,45.62,45.65,45.55,45.64,120278,38.2200325146876,38.2451662493531,38.1613871338014,38.236788337798,143565.612035818,0.0,1.0
2018-01-10,45.5,45.56,45.42,45.51,88429,38.1194975760256,38.1697650453566,38.0524742835842,38.1278754875808,105550.171325723,0.0,1.0
2018-01-11,45.76,45.76,45.57,45.6,169512,38.33732327646,38.33732327646,38.1781429569118,38.2032766915773,202332.047651404,0.0,1.0
2018-01-12,46.0,46.0,45.76,45.81,116314,38.5383931537841,38.5383931537841,38.33732327646,38.3792128342359,138834.12260209,0.0,1.0
2018-01-16,45.9,46.16,45.85,46.1,184954,38.4546140382324,38.6724397386668,38.4127244804566,38.6221722693358,220763.848820838,0.0,1.0
2018-01-17,46.1,46.16,45.93,46.09,97283,38.6221722693358,38.6724397386668,38.4797477728979,38.6137943577807,116118.437583602,0.0,1.0
2018-01-18,46.06,46.1,45.97,46.09,154256,38.5886606231151,38.6221722693358,38.5132594191186,38.6137943577807,184122.258851969,0.0,1.0
2018-01-19,46.14,46.17,46.02,46.13,116685,38.6556839155565,38.680817650222,38.5551489768945,38.6473060040013,139276.953727194,0.0,1.0
2018-01-22,46.38,46.38,46.14,46.14,105810,38.8567537928806,38.8567537928806,38.6556839155565,38.6556839155565,126296.391771645,0.0,1.0
2018-01-23,46.42,46.48,46.36,46.36,109803,38.8902654391013,38.9405329084323,38.8399979697703,38.8399979697703,131062.496037255,0.0,1.0
2018-01-24,46.53,46.61,46.36,46.59,124311,38.9824224662081,39.0494457586495,38.8399979697703,39.0326899355392,148379.460897127,0.0,1.0
2018-01-25,46.47,46.63,46.41,46.63,68174,38.9321549968771,39.0662015817599,38.8818875275461,39.0662015817599,81373.5016788596,0.0,1.0
2018-01-26,46.74,46.77,46.58,46.62,101941,39.1583586088667,39.1834923435322,39.024312023984,39.0578236702047,121678.295752701,0.0,1.0
2018-01-29,46.52,46.61,46.47,46.61,90331,38.974044554653,39.0494457586495,38.9321549968771,39.0494457586495,107820.42685119,0.0,1.0
2018-01-30,46.16,46.33,46.13,46.33,105831,38.6724397386668,38.8148642351047,38.6473060040013,38.8148642351047,126321.457684387,0.0,1.0
2018-01-31,46.23,46.35,46.1,46.31,132402,38.731085119553,38.8316200582151,38.6221722693358,38.7981084119944,158036.998992055,0.0,1.0
2018-02-01,46.09,46.28,46.08,46.12,130557,38.6137943577807,38.7729746773289,38.6054164462255,38.6389280924462,155834.779515458,0.0,1.0
2018-02-02,45.41,45.89,45.41,45.89,114072,38.0440963720291,38.4462361266772,38.0440963720291,38.4462361266772,136158.038013185,0.0,1.0
2018-02-05,44.42,45.35,44.3,45.28,320218,37.2146831280672,37.993828902698,37.1141481894051,37.9351835218118,382216.973635125,0.0,1.0
2018-02-06,44.8,44.9,43.9,44.05,249553,37.5330437671637,37.6168228827154,36.7790317271983,36.9047004005259,297870.177259137,0.0,1.0
2018-02-07,44.62,45.0,44.59,44.75,148598,37.3822413591706,37.7006019982671,37.3571076245051,37.4911542093878,177368.785790406,0.0,1.0
2018-02-08,43.71,44.65,43.7,44.65,142110,36.6198514076501,37.4073750938361,36.6114734960949,37.4073750938361,169624.612368098,0.0,1.0
2018-02-09,43.99,44.09,43.25,43.94,193216,36.8544329311949,36.9382120467466,36.2344674761122,36.812543373419,230625.495062377,0.0,1.0
2018-02-12,44.34,44.45,44.05,44.15,113859,37.1476598356258,37.2398168627327,36.9047004005259,36.9884795160776,135903.79804109,0.0,1.0
2018-02-13,44.32,44.42,44.14,44.21,124240,37.1309040125155,37.2146831280672,36.9801016045224,37.0387469854086,148294.714239762,0.0,1.0
2018-02-14,44.77,44.78,44.16,44.24,122098,37.5079100324982,37.5162879440533,36.9968574276327,37.0638807200741,145737.991140103,0.0,1.0
2018-02-15,45.11,45.11,44.8,45.01,140148,37.7927590253739,37.7927590253739,37.5330437671637,37.7089799098222,167282.739949084,0.0,1.0
2018-02-16,45.15,45.37,45.06,45.11,117087,37.8262706715946,38.0105847258084,37.7508694675981,37.7927590253739,139756.786913965,0.0,1.0
2018-02-20,44.95,45.14,44.85,45.03,101663,37.6587124404912,37.8178927600395,37.5749333249395,37.7257357329326,121346.470812596,0.0,1.0
2018-02-21,44.79,45.26,44.75,45.04,105901,37.5246658556085,37.9184276987015,37.4911542093878,37.7341136444877,126405.010726859,0.0,1.0
2018-02-22,44.79,45.08,44.79,44.84,87656,37.5246658556085,37.7676252907084,37.5246658556085,37.5665554133843,104627.507013849,0.0,1.0
2018-02-23,45.25,45.25,44.94,45.06,779816,37.9100497871463,37.9100497871463,37.650334528936,37.7508694675981,930799.990981922,0.0,1.0
2018-02-26,45.44,45.52,45.24,45.28,242490,38.0692301066946,38.1362533991359,37.9016718755912,37.9351835218118,289439.675273662,0.0,1.0
2018-02-27,45.02,45.47,45.02,45.44,122986,37.7173578213774,38.0943638413601,37.7173578213774,38.0692301066946,146797.921164611,0.0,1.0
2018-02-28,44.72,45.17,44.72,45.14,121652,37.4660204747223,37.843026494705,37.4660204747223,37.8178927600395,145205.638898064,0.0,1.0
2018-03-01,44.48,44.83,44.33,44.65,130994,37.2649505973982,37.5581775018292,37.1392819240706,37.4073750938361,156356.389223465,0.0,1.0
2018-03-02,44.58,44.62,44.0,44.31,101692,37.3487297129499,37.3822413591706,36.86281084275,37.1225261009603,121381.085644477,0.0,1.0
2018-03-05,44.8,44.84,44.36,44.36,87166,37.5330437671637,37.5665554133843,37.1644156587362,37.1644156587362,104042.635716541,0.0,1.0
2018-03-06,44.9,45.0,44.83,44.88,113112,37.6168228827154,37.7006019982671,37.5581775018292,37.600067059605,135012.167716419,0.0,1.0
2018-03-07,44.91,44.95,44.7,44.73,89232,37.6252007942705,37.6587124404912,37.449264651612,37.4743983862775,106508.644084372,0.0,1.0
2018-03-08,44.99,45.04,44.89,44.99,99293,37.6922240867119,37.7341136444877,37.6084449711602,37.6922240867119,118517.603517455,0.0,1.0
2018-03-09,45.41,45.41,45.11,45.16,129041,38.0440963720291,38.0440963720291,37.7927590253739,37.8346485831498,154025.259338482,0.0,1.0
2018-03-12,45.4,45.48,45.35,45.45,90076,38.0357184604739,38.1027417529153,37.993828902698,38.0776080182497,107516.055053612,0.0,1.0
2018-03-13,45.27,45.67,45.17,45.52,58368,37.9268056102567,38.2619220724635,37.843026494705,38.1362533991359,69668.9140433548,0.0,1.0
2018-03-14,45.24,45.39,45.16,45.39,48217,37.9016718755912,38.0273405489187,37.8346485831498,38.0273405489187,57552.5292699499,0.0,1.0
2018-03-15,45.22,45.34,45.13,45.32,81121,37.8849160524808,37.9854509911429,37.8095148484843,37.9686951680325,96827.2336915945,0.0,1.0
2018-03-16,45.24,45.27,45.15,45.17,73431,37.9016718755912,37.9268056102567,37.8262706715946,37.843026494705,87648.3351685441,0.0,1.0
2018-03-19,44.9,45.19,44.71,45.1,71139,37.6168228827154,37.8597823178153,37.4576425631671,37.7843811138188,84912.569835016,0.0,1.0
2018-03-20,44.93,44.95,44.84,44.93,52366,37.6419566173809,37.6587124404912,37.5665554133843,37.6419566173809,62504.8374587842,0.0,1.0
2018-03-21,44.96,45.06,44.8,44.88,172122,37.6670903520464,37.7508694675981,37.5330437671637,37.600067059605,205447.382520736,0.0,1.0
2018-03-22,44.36,44.8,44.3,44.62,152895,37.1644156587362,37.5330437671637,37.1141481894051,37.3822413591706,182497.748983325,0.0,1.0
2018-03-23,43.92,44.4,43.84,44.4,101409,36.7957875503087,37.1979273049568,36.7287642578673,37.1979273049568,121043.29262991,0.0,1.0
2018-03-26,44.5,44.5,44.04,44.28,88912,37.2817064205085,37.2817064205085,36.8963224889707,37.0973923662948,106126.687318784,0.0,1.0
2018-03-27,44.11,44.64,44.05,44.53,79216,36.9549678698569,37.3989971822809,36.9047004005259,37.3068401551741,94553.3973214501,0.0,1.0
2018-03-28,44.21,44.34,44.12,44.27,57034,37.0387469854086,37.1476598356258,36.9633457814121,37.0890144547396,68076.6317768075,0.0,1.0
2018-03-29,44.57,44.68,44.3,44.3,58310,37.3403518013947,37.4325088285016,37.1141481894051,37.1141481894051,69599.684379592,0.0,1.0
2018-04-02,44.06,44.5,43.8,44.5,163588,36.913078312081,37.2817064205085,36.6952526116466,37.2817064205085,195261.073028446,0.0,1.0
2018-04-03,44.15,44.15,43.87,44.08,75277,37.1229165116388,37.1229165116388,36.8874823865367,37.0640579803632,89526.3589798506,0.160466,1.0
2018-04-04,44.35,44.35,43.67,43.71,155138,37.2910837438546,37.2910837438546,36.7193151543209,36.752948600764,184504.434015915,0.0,1.0
2018-04-05,44.48,44.56,44.38,44.5,102961,37.4003924447949,37.4676593376812,37.316308828687,37.4172091680164,122450.727937144,0.0,1.0
2018-04-06,44.12,44.49,43.93,44.33,161534,37.0976914268064,37.4088008064057,36.9379325562014,37.274267020633,192111.147780214,0.0,1.0
2018-04-09,44.25,44.52,44.2,44.32,120346,37.2070001277467,37.434025891238,37.1649583196927,37.2658586590222,143126.575152957,0.0,1.0
2018-04-10,44.66,44.66,44.48,44.55,69878,37.5517429537891,37.5517429537891,37.4003924447949,37.4592509760704,83105.3696719317,0.0,1.0
2018-04-11,44.52,44.67,44.47,44.48,79660,37.434025891238,37.5601513153999,37.3919840831841,37.4003924447949,94739.0272770555,0.0,1.0
2018-04-12,44.65,44.7,44.51,44.56,94401,37.5433345921783,37.5853764002322,37.4256175296272,37.4676593376812,112270.385563411,0.0,1.0
2018-04-13,44.55,44.78,44.48,44.78,85025,37.4592509760704,37.6526432931186,37.4003924447949,37.6526432931186,101119.580645639,0.0,1.0
2018-04-16,44.73,44.77,44.55,44.68,54529,37.6106014850646,37.6442349315078,37.4592509760704,37.5685596770107,64850.9216468812,0.0,1.0
2018-04-17,44.91,45.0,44.77,44.84,94350,37.7619519940588,37.8376272485559,37.6442349315078,37.7030934627833,112209.731654409,0.0,1.0
2018-04-18,45.0,45.05,44.92,45.04,86948,37.8376272485559,37.8796690566099,37.7703603556696,37.8712606949991,103406.58980273,0.0,1.0
2018-04-19,44.84,44.96,44.72,44.96,63424,37.7030934627833,37.8039938021128,37.6021931234538,37.8039938021128,75429.6769522969,0.0,1.0
2018-04-20,44.6,44.77,44.51,44.77,79109,37.5012927841243,37.6442349315078,37.4256175296272,37.6442349315078,94083.7272013632,0.0,1.0
2018-04-23,44.48,44.62,44.42,44.57,33532,37.4003924447949,37.5181095073459,37.3499422751301,37.476067699292,39879.3505229001,0.0,1.0
2018-04-24,44.27,44.64,44.17,44.64,89260,37.2238168509683,37.5349262305675,37.1397332348604,37.5349262305675,106156.233677504,0.0,1.0
2018-04-25,44.25,44.29,44.04,44.22,121113,37.2070001277467,37.2406335741898,37.0304245339201,37.1817750429143,144038.762372659,0.0,1.0
2018-04-26,44.52,44.55,44.33,44.45,38881,37.434025891238,37.4592509760704,37.274267020633,37.3751673599625,46240.8752141501,0.0,1.0
2018-04-27,44.53,44.56,44.45,44.52,792556,37.4424342528488,37.4676593376812,37.3751673599625,37.434025891238,942580.774574366,0.0,1.0
2018-04-30,44.35,44.64,44.34,44.64,139164,37.2910837438546,37.5349262305675,37.2826753822438,37.5349262305675,165506.678282502,0.0,1.0
2018-05-01,44.33,44.34,44.11,44.29,62155,37.274267020633,37.2826753822438,37.0892830651956,37.2406335741898,73920.4649812376,0.0,1.0
2018-05-02,44.25,44.44,44.21,44.35,39775,37.2070001277467,37.3667589983517,37.1733666813035,37.2910837438546,47304.1025601918,0.0,1.0
2018-05-03,44.19,44.25,43.95,44.23,49620,37.1565499580819,37.2070001277467,36.954749279423,37.1901834045251,59012.6855823186,0.0,1.0
2018-05-04,44.38,44.48,44.02,44.02,64081,37.316308828687,37.4003924447949,37.0136078106985,37.0136078106985,76211.0420153275,0.0,1.0
2018-05-07,44.41,44.53,44.38,44.42,167699,37.3415339135193,37.4424342528488,37.316308828687,37.3499422751301,199443.135015503,0.0,1.0
2018-05-08,44.46,44.47,44.3,44.36,60640,37.3835757215733,37.3919840831841,37.2490419358006,37.2994921054654,72118.6870961667,0.0,1.0
2018-05-09,44.6,44.62,44.43,44.48,70204,37.5012927841243,37.5181095073459,37.3583506367409,37.4003924447949,83493.0789726137,0.0,1.0
2018-05-10,44.88,44.89,44.7,44.73,158647,37.7367269092265,37.7451352708373,37.5853764002322,37.6106014850646,188677.660813746,0.0,1.0
2018-05-11,44.95,44.99,44.88,44.94,124783,37.795585440502,37.8292188869452,37.7367269092265,37.7871770788912,148403.465236164,0.0,1.0
2018-05-14,44.98,45.07,44.92,44.99,67724,37.8208105253344,37.8964857798315,37.7703603556696,37.8292188869452,80543.633985831,0.0,1.0
2018-05-15,44.7,44.74,44.6,44.74,63530,37.5853764002322,37.6190098466754,37.5012927841243,37.6190098466754,75555.7419396352,0.0,1.0
2018-05-16,44.79,44.83,44.68,44.73,55415,37.6610516547293,37.6946851011725,37.5685596770107,37.6106014850646,65904.634654256,0.0,1.0
2018-05-17,44.76,44.82,44.67,44.71,47521,37.635826569897,37.6862767395617,37.5601513153999,37.593784761843,56516.3609745537,0.0,1.0
2018-05-18,44.67,44.72,44.63,44.67,70916,37.5601513153999,37.6021931234538,37.5265178689567,37.5601513153999,84339.8551139802,0.0,1.0
2018-05-21,44.9,44.9,44.81,44.83,69043,37.753543632448,37.753543632448,37.6778683779509,37.6946851011725,82112.3105735595,0.0,1.0
2018-05-22,44.86,44.98,44.8,44.97,79525,37.7199101860049,37.8208105253344,37.6694600163401,37.8124021637236,94578.4728120491,0.0,1.0
2018-05-23,44.78,44.97,44.62,44.65,71128,37.6526432931186,37.8124021637236,37.5181095073459,37.5433345921783,84591.9850886568,0.0,1.0
2018-05-24,44.79,44.7952,44.611,44.78,51466,37.6610516547293,37.665424002767,37.5105419818962,37.6526432931186,61208.1192297382,0.0,1.0
2018-05-25,44.69,44.77,44.64,44.69,34709,37.5769680386215,37.6442349315078,37.5349262305675,37.5769680386215,41279.1475992884,0.0,1.0
2018-05-29,44.42,44.54,44.28,44.49,63486,37.3499422751301,37.4508426144596,37.2322252125791,37.4088008064057,75503.4130769665,0.0,1.0
2018-05-30,44.74,44.74,44.4608,44.6,47723,37.6190098466754,37.6190098466754,37.3842483905021,37.5012927841243,56756.5980258966,0.0,1.0
2018-05-31,44.57,44.67,44.52,44.64,43818,37.476067699292,37.5601513153999,37.434025891238,37.5349262305675,52112.4114640474,0.0,1.0
2018-06-01,44.8,44.8,44.68,44.68,75302,37.6694600163401,37.6694600163401,37.5685596770107,37.5685596770107,89556.0912881853,0.0,1.0
2018-06-04,44.91,44.96,44.85,44.91,54738,37.7619519940588,37.8039938021128,37.7115018243941,37.7619519940588,65099.4837445577,0.0,1.0
2018-06-05,44.91,44.96,44.82,44.96,51128,37.7619519940588,37.8039938021128,37.6862767395617,37.8039938021128,60806.1384210557,0.0,1.0
2018-06-06,45.11,45.11,44.87,44.97,75604,37.9301192262746,37.9301192262746,37.7283185476157,37.8124021637236,89915.2575728661,0.0,1.0
2018-06-07,44.98,45.11,44.94,45.11,53100,37.8208105253344,37.9301192262746,37.7871770788912,37.9301192262746,63151.4229024811,0.0,1.0
2018-06-08,45.05,45.07,44.9,44.9,105935,37.8796690566099,37.8964857798315,37.753543632448,37.753543632448,125987.683336617,0.0,1.0
2018-06-11,45.06,45.18,45.05,45.05,126789,37.8880774182207,37.9889777575502,37.8796690566099,37.8796690566099,150789.185656924,0.0,1.0
2018-06-12,45.01,45.11,44.96,45.1,304563,37.8460356101667,37.9301192262746,37.8039938021128,37.9217108646639,362214.440931231,0.0,1.0
2018-06-13,45.02,45.13,44.97,45.11,72222,37.8544439717775,37.9469359494962,37.8124021637236,37.9301192262746,85893.0709013747,0.0,1.0
2018-06-14,45.05,45.12,45.0,45.12,147439,37.8796690566099,37.9385275878854,37.8376272485559,37.9385275878854,175348.072341223,0.0,1.0
2018-06-15,44.95,45.02,44.83,45.02,51660,37.795585440502,37.8544439717775,37.6946851011725,37.8544439717775,61438.8419424138,0.0,1.0
2018-06-18,44.8,44.8,44.68,44.71,84979,37.6694600163401,37.6694600163401,37.5685596770107,37.593784761843,101064.873198304,0.0,1.0
2018-06-19,44.67,44.67,44.46,44.55,46312,37.5601513153999,37.5601513153999,37.3835757215733,37.4592509760704,55078.5065434972,0.0,1.0
2018-06-20,44.71,44.82,44.67,44.77,65591,37.593784761843,37.6862767395617,37.5601513153999,37.6442349315078,78006.8734387315,0.0,1.0
2018-06-21,44.46,44.67,44.44,44.65,100453,37.3835757215733,37.5601513153999,37.3667589983517,37.5433345921783,119467.982765027,0.0,1.0
2018-06-22,44.67,44.75,44.6,44.66,56565,37.5601513153999,37.6274182082862,37.5012927841243,37.5517429537891,67272.320837643,0.0,1.0
2018-06-25,44.24,44.49,44.12,44.49,107252,37.1985917661359,37.4088008064057,37.0976914268064,37.4088008064057,127553.981339678,0.0,1.0
2018-06-26,44.38,44.42,44.27,44.33,47020,37.316308828687,37.3499422751301,37.2238168509683,37.274267020633,55920.5255155303,0.0,1.0
2018-06-27,44.12,44.51,44.1,44.43,156409,37.0976914268064,37.4256175296272,37.0808747035848,37.3583506367409,186016.024571642,0.0,1.0
2018-06-28,44.18,44.25,44.0,44.08,66562,37.1481415964711,37.2070001277467,36.9967910874769,37.0640579803632,79161.6762944436,0.0,1.0
2018-06-29,44.36,44.52,44.36,44.37,66789,37.2994921054654,37.434025891238,37.2994921054654,37.3079004670762,79431.6456541207,0.0,1.0
2018-07-02,44.22,44.27,44.03,44.04,54012,37.1817750429143,37.2238168509683,37.0220161723093,37.0304245339201,64236.0575105238,0.0,1.0
2018-07-03,43.91,44.06,43.84,44.03,42344,37.2332888703228,37.3604807020365,37.1739326821898,37.3350423356938,49937.1690337566,0.371265,1.0
2018-07-05,44.11,44.11,43.9322,44.01,80246,37.4028779792744,37.4028779792744,37.2521132614164,37.3180834247986,94635.7941215482,0.0,1.0
2018-07-06,44.32,44.39,44.13,44.13,90765,37.5809465436736,37.6403027318066,37.4198368901696,37.4198368901696,107041.071872022,0.0,1.0
2018-07-09,44.55,44.61,44.41,44.41,67752,37.7759740189679,37.8268507516534,37.6572616427018,37.6572616427018,79901.3573676337,0.0,1.0
2018-07-10,44.65,44.65,44.54,44.61,56237,37.8607685734437,37.8607685734437,37.7674945635203,37.8268507516534,66321.4758868169,0.0,1.0
2018-07-11,44.34,44.52,44.26,44.44,84885,37.5979054545687,37.7505356526252,37.5300698109881,37.6827000090445,100106.66430735,0.0,1.0
2018-07-12,44.53,44.58,44.4,44.49,37406,37.7590151080728,37.8014123853107,37.6487821872542,37.7250972862824,44113.681864649,0.0,1.0
2018-07-13,44.65,44.65,44.5,44.59,69007,37.8607685734437,37.8607685734437,37.73357674173,37.8098918407582,81381.4052407058,0.0,1.0
2018-07-16,44.62,44.65,44.51,44.65,55442,37.835330207101,37.8607685734437,37.7420561971776,37.8607685734437,65383.9156803687,0.0,1.0
2018-07-17,44.71,44.72,44.51,44.57,38762,37.9116453061292,37.9201247615768,37.7420561971776,37.7929329298631,45712.8411601756,0.0,1.0
2018-07-18,44.65,44.7,44.59,44.66,54851,37.8607685734437,37.9031658506816,37.8098918407582,37.8692480288913,64686.9369608584,0.0,1.0
2018-07-19,44.57,44.68,44.51,44.57,47767,37.7929329298631,37.8862069397865,37.7420561971776,37.7929329298631,56332.6268948482,0.0,1.0
2018-07-20,44.66,44.69,44.55,44.55,31027,37.8692480288913,37.894686395234,37.7759740189679,37.7759740189679,36590.793113791,0.0,1.0
2018-07-23,44.56,44.63,44.53,44.63,49801,37.7844534744155,37.8438096625486,37.7590151080728,37.8438096625486,58731.365838138,0.0,1.0
2018-07-24,44.77,44.88,44.61,44.73,70998,37.9625220388147,38.0557960487381,37.8268507516534,37.9286042170244,83729.4333803762,0.0,1.0
2018-07-25,45.03,45.03,44.69,44.69,58716,38.1829878804518,38.1829878804518,37.894686395234,37.894686395234,69245.0126815145,0.0,1.0
2018-07-26,44.87,44.99,44.86,44.87,120874,38.0473165932905,38.1490700586614,38.0388371378429,38.0473165932905,142549.248294594,0.0,1.0
2018-07-27,44.8,45.01,44.74,45.01,44617,37.9879604051574,38.1660289695566,37.9370836724719,38.1660289695566,52617.765699488,0.0,1.0
2018-07-30,44.7,44.85,44.7,44.81,79359,37.9031658506816,38.0303576823953,37.9031658506816,37.996439860605,93589.7363817753,0.0,1.0
2018-07-31,44.88,44.9,44.76,44.8,63919,38.0557960487381,38.0727549596332,37.9540425833671,37.9879604051574,75381.0199194381,0.0,1.0
2018-08-01,44.77,44.83,44.66,44.73,59169,37.9625220388147,38.0133987715002,37.8692480288913,37.9286042170244,69779.2451010378,0.0,1.0
2018-08-02,44.71,44.76,44.51,44.55,291696,37.9116453061292,37.9540425833671,37.7420561971776,37.7759740189679,344003.222616443,0.0,1.0
2018-08-03,44.89,44.89,44.7,44.7,67627,38.0642755041856,38.0642755041856,37.9031658506816,37.9031658506816,79753.9422408337,0.0,1.0
2018-08-06,44.89,44.9,44.75,44.78,29498,38.0642755041856,38.0727549596332,37.9455631279195,37.9710014942623,34787.6112827733,0.0,1.0
2018-08-07,44.95,45.03,44.94,44.98,39621,38.1151522368711,38.1829878804518,38.1066727814235,38.1405906032139,46725.8779115453,0.0,1.0
2018-08-08,44.98,45.0,44.85,44.95,47184,38.1405906032139,38.157549514109,38.0303576823953,38.1151522368711,55645.0827434529,0.0,1.0
2018-08-09,44.96,45.02,44.91,44.99,28056,38.1236316923187,38.1745084250042,38.0812344150808,38.1490700586614,33087.0303800084,0.0,1.0
2018-08-10,44.59,44.68,44.54,44.58,48254,37.8098918407582,37.8862069397865,37.7674945635203,37.8014123853107,56906.9562288611,0.0,1.0
2018-08-13,44.47,44.64,44.45,44.6,65703,37.7081383753873,37.8522891179961,37.6911794644921,37.8183712962058,77484.9286091279,0.0,1.0
2018-08-14,44.61,44.6299,44.5001,44.55,35394,37.8268507516534,37.8437248679941,37.7336615362845,37.7759740189679,41740.8879836761,0.0,1.0
2018-08-15,44.36,44.37,44.17,44.37,67632,37.6148643654639,37.6233438209115,37.4537547119599,37.6233438209115,79759.8388459056,0.0,1.0
2018-08-16,44.47,44.62,44.45,44.45,78202,37.7081383753873,37.835330207101,37.6911794644921,37.6911794644921,92225.2619681144,0.0,1.0
2018-08-17,44.68,44.7,44.44,44.48,116709,37.8862069397865,37.9031658506816,37.6827000090445,37.7166178308349,137637.376269618,0.0,1.0
2018-08-20,44.76,44.81,44.71,44.72,77039,37.9540425833671,37.996439860605,37.9116453061292,37.9201247615768,90853.7116283671,0.0,1.0
2018-08-21,44.9,45.0,44.81,44.85,139296,38.0727549596332,38.157549514109,37.996439860605,38.0303576823953,164274.700021872,0.0,1.0
2018-08-22,45.0,45.01,44.88,44.91,47859,38.157549514109,38.1660289695566,38.0557960487381,38.0812344150808,56441.124428173,0.0,1.0
2018-08-23,44.83,44.96,44.79,44.87,61636,38.0133987715002,38.1236316923187,37.9794809497098,38.0473165932905,72688.6300435627,0.0,1.0
2018-08-24,45.05,45.06,44.9,44.98,56912,38.1999467913469,38.2084262467945,38.0727549596332,38.1405906032139,67117.5175715369,0.0,1.0
2018-08-27,45.3,45.31,45.11,45.21,79840,38.4119331775364,38.420412632984,38.2508235240324,38.3356180785082,94156.9897897017,0.0,1.0
2018-08-28,45.26,45.38,45.21,45.35,67608,38.3780153557461,38.479768821117,38.3356180785082,38.4543304547743,79731.53514156,0.0,1.0
2018-08-29,45.34,45.39,45.2,45.25,79935,38.4458509993267,38.4882482765646,38.3271386230606,38.3695359002985,94269.0252860698,0.0,1.0
2018-08-30,45.18,45.27,45.09,45.25,55579,38.3101797121654,38.3864948111937,38.2338646131372,38.3695359002985,65545.4826593417,0.0,1.0
2018-08-31,45.16,45.2,45.01,45.08,50438,38.2932208012703,38.3271386230606,38.1660289695566,38.2253851576897,59482.5933243108,0.0,1.0
2018-09-04,44.93,44.94,44.8,44.89,101119,38.098193325976,38.1066727814235,37.9879604051574,38.0642755041856,119251.761655121,0.0,1.0
2018-09-05,44.72,44.82,44.69,44.82,95424,37.9201247615768,38.0049193160526,37.894686395234,38.0049193160526,112535.528478112,0.0,1.0
2018-09-06,44.76,44.83,44.62,44.73,55636,37.9540425833671,38.0133987715002,37.835330207101,37.9286042170244,65612.7039571624,0.0,1.0
2018-09-07,44.57,44.66,44.5,44.58,110857,37.7929329298631,37.8692480288913,37.73357674173,37.8014123853107,130735.989693349,0.0,1.0
2018-09-10,44.65,44.71,44.59,44.64,61825,37.8607685734437,37.9116453061292,37.8098918407582,37.8522891179961,72911.5217152845,0.0,1.0
2018-09-11,44.63,44.68,44.5,44.52,70850,37.8438096625486,37.8862069397865,37.73357674173,37.7505356526252,83554.893870245,0.0,1.0
2018-09-12,44.73,44.8,44.61,44.63,72945,37.9286042170244,37.9879604051574,37.8268507516534,37.8438096625486,86025.5713954131,0.0,1.0
2018-09-13,44.89,44.98,44.74,44.9,65900,38.0642755041856,38.1405906032139,37.9370836724719,38.0727549596332,77717.2548489648,0.0,1.0
2018-09-14,44.91,44.98,44.84,44.97,235673,38.0812344150808,38.1405906032139,38.0218782269477,38.1321111477663,277934.121426708,0.0,1.0
2018-09-17,44.8,44.94,44.8,44.93,56212,37.9879604051574,38.1066727814235,37.9879604051574,38.098193325976,66291.9928614568,0.0,1.0
2018-09-18,44.98,45.0,44.84,44.84,79748,38.1405906032139,38.157549514109,38.0218782269477,38.0218782269477,94048.4922563768,0.0,1.0
2018-09-19,45.0,45.08,44.97,44.98,88121,38.157549514109,38.2253851576897,38.1321111477663,38.1405906032139,103922.947109949,0.0,1.0
2018-09-20,45.29,45.34,45.19,45.22,44275,38.4034537220888,38.4458509993267,38.318659167613,38.3440975339558,52214.4379125632,0.0,1.0
2018-09-21,45.26,45.43,45.26,45.3,80327,38.3780153557461,38.5221660983549,38.3780153557461,38.4119331775364,94731.3191237145,0.0,1.0
2018-09-24,45.2,45.27,45.11,45.25,57756,38.3271386230606,38.3864948111937,38.2508235240324,38.3695359002985,68112.8645076906,0.0,1.0
2018-09-25,45.16,45.27,45.16,45.24,50820,38.2932208012703,38.3864948111937,38.2932208012703,38.3610564448509,59933.0939518116,0.0,1.0
2018-09-26,45.14,45.35,45.13,45.19,68945,38.2762618903751,38.4543304547743,38.2677824349276,38.318659167613,81308.287337813,0.0,1.0
2018-09-27,45.24,45.34,45.18,45.18,38177,38.3610564448509,38.4458509993267,38.3101797121654,38.3101797121654,45022.9383667516,0.0,1.0
2018-09-28,45.13,45.2,45.08,45.13,63205,38.2677824349276,38.3271386230606,38.2253851576897,38.2677824349276,74538.9847151564,0.0,1.0
2018-10-01,45.2,45.44,45.12,45.24,54562,38.3271386230606,38.5306455538025,38.25930297948,38.3610564448509,64346.1131876967,0.0,1.0
2018-10-02,44.89,44.97,44.83,44.94,77932,38.2222935482335,38.2904108011597,38.1712056085388,38.2648668313124,91526.8853656136,0.186354,1.0
2018-10-03,44.84,45.0,44.78,44.99,110788,38.1797202651546,38.315954771007,38.1286323254599,38.3074401143913,130114.466148509,0.0,1.0
2018-10-04,44.5,44.67,44.35,44.67,54859,37.8902219402181,38.0349711026863,37.7625020909814,38.0349711026863,64428.9047409562,0.0,1.0
2018-10-05,44.21,44.52,44.12,44.5,127294,37.6432968983605,37.9072512534496,37.5666649888185,37.8902219402181,149499.863287615,0.0,1.0
2018-10-08,44.17,44.24,44.02,44.14,82969,37.6092382718974,37.6688408682078,37.4815184226607,37.58369430205,97442.56726248,0.0,1.0
2018-10-09,44.15,44.26,44.01,44.1,97794,37.5922089586658,37.6858701814394,37.4730037660449,37.5496356755869,114853.721544998,0.0,1.0
2018-10-10,43.44,44.09,43.36,44.09,88779,36.9876683389455,37.5411210189711,36.9195510860192,37.5411210189711,104266.095517551,0.0,1.0
2018-10-11,42.97,43.5,42.87,43.33,119916,36.5874794780038,37.0387562786401,36.502332911846,36.8940071161719,140834.804515513,0.0,1.0
2018-10-12,43.27,43.46,42.97,43.31,191202,36.8429191764772,37.004697652177,36.5874794780038,36.8769778029403,224556.325202434,0.0,1.0
2018-10-15,43.14,43.33,43.12,43.14,121387,36.7322286404721,36.8940071161719,36.7151993272405,36.7322286404721,142562.413820712,0.0,1.0
2018-10-16,43.66,43.72,43.37,43.39,55909,37.1749907844926,37.2260787241873,36.928065742635,36.9450950558666,65662.0724978968,0.0,1.0
2018-10-17,43.6,43.79,43.42,43.69,85903,37.1239028447979,37.2856813204977,36.9706390257139,37.2005347543399,100888.390309017,0.0,1.0
2018-10-18,43.17,43.56,43.05,43.56,114009,36.7577726103194,37.0898442183348,36.6555967309301,37.0898442183348,133897.35504861,0.0,1.0
2018-10-19,43.16,43.45,43.15,43.22,132033,36.7492579537036,36.9961829955612,36.7407432970879,36.8003458933983,155065.560430607,0.0,1.0
2018-10-22,43.07,43.27,43.07,43.27,75474,36.6726260441616,36.8429191764772,36.6726260441616,36.8429191764772,88640.0983688899,0.0,1.0
2018-10-23,42.9,43.02,42.52,42.72,70032,36.5278768816934,36.6300527610827,36.2043199302938,36.3746130626093,82248.7660514892,0.0,1.0
2018-10-24,42.16,42.91,42.15,42.84,85147,35.8977922921257,36.5363915383092,35.8892776355099,36.4767889419987,100000.50952402,0.0,1.0
2018-10-25,42.64,42.72,42.31,42.4,59325,36.3064958096831,36.3746130626093,36.0255121413624,36.1021440509044,69673.9782671436,0.0,1.0
2018-10-26,42.33,42.54,42.05,42.27,73444,36.042541454594,36.2213492435253,35.8041310693521,35.9914535148993,86255.9740388046,0.0,1.0
2018-10-29,42.1,42.65,41.88,42.58,92320,35.846704352431,36.3150104662989,35.6593819068839,36.2554078699884,108424.806972148,0.0,1.0
2018-10-30,42.5,42.5,42.16,42.19,126647,36.1872906170622,36.1872906170622,35.8977922921257,35.923336261973,148739.997060243,0.0,1.0
2018-10-31,42.74,42.9,42.65,42.75,121447,36.3916423758409,36.5278768816934,36.3150104662989,36.4001570324567,142632.88054968,0.0,1.0
2018-11-01,43.13,43.13,42.66,42.66,83255,36.7237139838563,36.7237139838563,36.3235251229147,36.3235251229147,97778.4586705611,0.0,1.0
2018-11-02,43.04,43.28,42.83,43.26,124491,36.6470820743143,36.851433833093,36.4682742853829,36.8344045198614,146207.892599325,0.0,1.0
2018-11-05,43.15,43.17,42.98,43.09,618934,36.7407432970879,36.7577726103194,36.5959941346196,36.6896553573932,726904.240451684,0.0,1.0
2018-11-06,43.26,43.26,43.07,43.11,1035916,36.8344045198614,36.8344045198614,36.6726260441616,36.7066846706247,1216626.86676083,0.0,1.0
2018-11-07,43.67,43.73,43.42,43.48,170988,37.1835054411084,37.2345933808031,36.9706390257139,37.0217269654086,200816.084213103,0.0,1.0
2018-11-08,43.51,43.68,43.43,43.65,114849,37.0472709352559,37.1920200977242,36.9791536823297,37.1664761278768,134883.889254162,0.0,1.0
2018-11-09,43.29,43.41,43.13,43.41,172476,36.8599484897088,36.9621243690981,36.7237139838563,36.9621243690981,202563.65909151,0.0,1.0
2018-11-12,42.78,43.21,42.77,43.21,157320,36.425701002304,36.7918312367825,36.4171863456883,36.7918312367825,184763.763354185,0.0,1.0
2018-11-13,42.81,43.08,42.76,42.85,114224,36.4512449721514,36.6811407007774,36.4086716890725,36.4853035986145,134149.860827412,0.0,1.0
2018-11-14,42.81,43.09,42.66,42.98,90874,36.4512449721514,36.6896553573932,36.3235251229147,36.5959941346196,106726.558804019,0.0,1.0
2018-11-15,43.01,43.05,42.55,42.66,102815,36.6215381044669,36.6555967309301,36.2298639001411,36.3235251229147,120750.61231414,0.0,1.0
2018-11-16,43.12,43.14,42.88,42.9,151575,36.7151993272405,36.7322286404721,36.5108475684618,36.5278768816934,178016.574055496,0.0,1.0
2018-11-19,42.77,43.13,42.66,43.05,373688,36.4171863456883,36.7237139838563,36.3235251229147,36.6555967309301,438876.183576777,0.0,1.0
2018-11-20,42.3,42.5,42.22,42.43,184653,36.0169974847466,36.1872906170622,35.9488802318204,36.1276880207517,216864.881735573,0.0,1.0
2018-11-21,42.49,42.66,42.48,42.48,123174,36.1787759604464,36.3235251229147,36.1702613038306,36.1702613038306,144661.147898477,0.0,1.0
2018-11-23,42.33,42.47,42.3065,42.31,93754,36.042541454594,36.1617466472149,36.0225320115469,36.0255121413624,110108.961794484,0.0,1.0
2018-11-26,42.73,42.78,42.56,42.6,165749,36.3831277192251,36.425701002304,36.2383785567569,36.27243718322,194663.164328711,0.0,1.0
2018-11-27,42.67,42.71,42.47,42.55,87185,36.3320397795305,36.3660984059936,36.1617466472149,36.2298639001411,102394.029417967,0.0,1.0
2018-11-28,43.21,43.27,42.66,42.73,120225,36.7918312367825,36.8429191764772,36.3235251229147,36.3831277192251,141197.708169698,0.0,1.0
2018-11-29,43.21,43.39,43.03,43.1,237163,36.7918312367825,36.9450950558666,36.6385674176985,36.698170014009,278535.014037431,0.0,1.0
2018-11-30,43.24,43.25,43.04,43.12,322224,36.8173752066299,36.8258898632457,36.6470820743143,36.7151993272405,378434.521249929,0.0,1.0
2018-12-03,43.61,43.65,43.43,43.51,385866,37.1324175014137,37.1664761278768,36.9791536823297,37.0472709352559,453178.580666323,0.0,1.0
2018-12-04,42.89,43.61,42.83,43.5,560835,36.5193622250776,37.1324175014137,36.4682742853829,37.0387562786401,658670.132346455,0.0,1.0
2018-12-06,42.58,42.746,42.1661,42.48,361014,36.2554078699884,36.3967511698104,35.9029862326613,36.1702613038306,423991.261527764,0.0,1.0
2018-12-07,42.34,42.86,42.27,42.68,207715,36.0510561112097,36.4938182552303,35.9914535148993,36.3405544361462,243949.94345992,0.0,1.0
2018-12-10,42.26,42.34,41.85,42.22,509390,35.9829388582835,36.0510561112097,35.6338379370365,35.9488802318204,598250.78448378,0.0,1.0
2018-12-11,42.25,42.57,42.13,42.55,568685,35.9744242016677,36.2468932133727,35.8722483222784,36.2298639001411,667889.52938644,0.0,1.0
2018-12-12,42.53,42.78,42.52,42.66,497965,36.2128345869095,36.425701002304,36.2043199302938,36.3235251229147,584832.744842784,0.0,1.0
2018-12-13,42.48,42.67,42.43,42.56,673986,36.1702613038306,36.3320397795305,36.1276880207517,36.2383785567569,791559.813170823,0.0,1.0
2018-12-14,42.12,42.34,42.07,42.26,688059,35.8637336656626,36.0510561112097,35.8211603825837,35.9829388582835,808087.784450274,0.0,1.0
2018-12-17,41.75,43.1805,41.6,42.03,538073,35.5486913708787,36.766712999766,35.4209715216421,35.7871017561206,631937.40426695,0.0,1.0
2018-12-18,41.81,41.99,41.67,41.82,1746114,35.5997793105734,35.7530431296575,35.4805741179525,35.6082939671892,2050715.69975483,0.0,1.0
2018-12-19,41.52,42.08,41.35,41.88,706184,35.3528542687158,35.8296750391995,35.2081051062476,35.6593819068839,829374.608826035,0.0,1.0
2018-12-20,41.17,41.56,41.02,41.39,676529,35.0548412871636,35.3869128951789,34.9271214379269,35.2421637327107,794546.428033583,0.0,1.0
2018-12-21,40.82,41.42,40.71,41.25,627913,34.7568283056113,35.267707702558,34.6631670828377,35.1229585400898,737449.586441751,0.0,1.0
2018-12-24,40.34,40.82,40.34,40.67,556838,34.3481247880539,34.7568283056113,34.3481247880539,34.6291084563746,653975.873751701,0.0,1.0
2018-12-26,41.17,41.21,40.3,40.45,609409,35.0548412871636,35.0888999136267,34.3140661615907,34.4417860108274,715717.647228009,0.0,1.0
2018-12-27,41.27,41.34,40.67,40.88,682764,35.1399878533213,35.1995904496318,34.6291084563746,34.807916245306,801869.095618846,0.0,1.0
2018-12-28,41.09,41.34,41.005,41.14,1294901,35.2519147174671,35.4663946074492,35.1789915548732,35.2948106954635,1509350.13080682,0.311452,1.0
2018-12-31,41.31,41.66,41.06,41.6,640564,35.4406570206514,35.7409288666264,35.2261771306692,35.6894536930307,746648.089074101,0.0,1.0
2019-01-02,41.3,41.31,40.926,41.0,874202,35.4320778250521,35.4406570206514,35.1112159096388,35.1747019570735,1018978.98221686,0.0,1.0
2019-01-03,40.86,41.15,40.85,41.13,258343,35.0545932186835,35.3033898910628,35.0460140230842,35.2862314998642,301127.299185828,0.0,1.0
2019-01-04,41.67,41.69,41.14,41.25,304924,35.7495080622257,35.7666664534243,35.2948106954635,35.3891818470557,355422.599323145,0.0,1.0
2019-01-07,41.75,41.91,41.61,41.69,517413,35.81814162702,35.9554087566085,35.69803288863,35.7666664534243,603101.997165151,0.0,1.0
2019-01-08,41.91,42.0,41.79,41.97,252063,35.9554087566085,36.0326215170021,35.8524584094171,36.0068839302043,293807.265591394,0.0,1.0
2019-01-09,42.15,42.26,42.06,42.13,117268,36.1613094509914,36.2556806025836,36.0840966905979,36.1441510597929,136688.80566117,0.0,1.0
2019-01-10,42.28,42.29,42.05,42.07,237622,36.2728389937821,36.2814181893814,36.0755174949986,36.0926758861971,276974.685155529,0.0,1.0
2019-01-11,42.18,42.25,42.12,42.15,429685,36.1870470377893,36.2471014069843,36.1355718641936,36.1613094509914,500845.324048503,0.0,1.0
2019-01-14,42.05,42.14,42.03,42.03,465198,36.0755174949986,36.1527302553921,36.0583591038,36.0583591038,542239.647780852,0.0,1.0
2019-01-15,42.26,42.3,42.12,42.12,391835,36.2556806025836,36.2899973849807,36.1355718641936,36.1355718641936,456726.96870625,0.0,1.0
2019-01-16,42.36,42.47,42.28,42.28,138178,36.3414725585764,36.4358437101686,36.2728389937821,36.2728389937821,161061.720065569,0.0,1.0
2019-01-17,42.56,42.63,42.3,42.3,216261,36.5130564705622,36.5731108397572,36.2899973849807,36.2899973849807,252076.080440446,0.0,1.0
2019-01-18,42.81,42.87,42.67,42.7,242937,36.7275363605443,36.77901153414,36.6074276221543,36.6331652089522,283169.904670564,0.0,1.0
2019-01-22,42.46,42.68,42.3672,42.68,416293,36.4272645145693,36.6160068177536,36.3476495794079,36.6160068177536,485235.468969416,0.0,1.0
2019-01-23,42.56,42.63,42.37,42.55,226758,36.5130564705622,36.5731108397572,36.3500517541757,36.5044772749629,264311.493281335,0.0,1.0
2019-01-24,42.65,42.7,42.54,42.56,1071911,36.5902692309557,36.6331652089522,36.4958980793636,36.5130564705622,1249430.65768215,0.0,1.0
2019-01-25,42.88,42.94,42.84,42.84,255771,36.7875907297393,36.839065903335,36.7532739473422,36.7532739473422,298129.349121356,0.0,1.0
2019-01-28,42.7,42.71,42.55,42.7,560586,36.6331652089522,36.6417444045515,36.5044772749629,36.6331652089522,653424.896905999,0.0,1.0
2019-01-29,42.75,42.85,42.7,42.85,282115,36.6760611869486,36.7618531429415,36.6331652089522,36.7618531429415,328836.190683741,0.0,1.0
2019-01-30,43.12,43.21,42.82,42.83,303635,36.9934914241222,37.0707041845158,36.7361155561436,36.7446947517429,353920.127459574,0.0,1.0
2019-01-31,43.34,43.39,43.12,43.17,271596,37.1822337273065,37.2251297053029,36.9934914241222,37.0363874021186,316575.134413064,0.0,1.0
2019-02-01,43.29,43.38,43.23,43.34,548726,37.1393377493101,37.2165505097036,37.0878625757143,37.1822337273065,639600.757028611,0.0,1.0
2019-02-04,43.41,43.41,43.22,43.29,110366,37.2422880965015,37.2422880965015,37.0792833801151,37.1393377493101,128643.762369962,0.0,1.0
2019-02-05,43.6,43.64,43.52,43.57,279849,37.4052928128879,37.4396095952851,37.3366592480936,37.3795552260901,326194.917415431,0.0,1.0
2019-02-06,43.49,43.62,43.47,43.59,152640,37.3109216612958,37.4224512040865,37.2937632700972,37.3967136172886,177918.778320778,0.0,1.0
2019-02-07,43.26,43.41,43.13,43.34,138915,37.1136001625122,37.2422880965015,37.0020706197215,37.1822337273065,161920.774963515,0.0,1.0
2019-02-08,43.28,43.28,43.05,43.15,160523,37.1307585537108,37.1307585537108,36.9334370549272,37.01922901092,187107.285458505,0.0,1.0
2019-02-11,43.25,43.3,43.18,43.27,372254,37.1050209669129,37.1479169449093,37.0449665977179,37.1221793581115,433903.150583222,0.0,1.0
2019-02-12,43.59,43.59,43.42,43.42,127329,37.3967136172886,37.3967136172886,37.2508672921008,37.2508672921008,148416.01234805,0.0,1.0
2019-02-13,43.52,43.71,43.52,43.63,146155,37.3366592480936,37.4996639644801,37.3366592480936,37.4310303996858,170359.794585124,0.0,1.0
2019-02-14,43.6,43.66,43.5,43.51,174769,37.4052928128879,37.4567679864836,37.3195008568951,37.3280800524944,203712.5718576,0.0,1.0
2019-02-15,43.9,43.9,43.66,43.74,64696,37.6626686808665,37.6626686808665,37.4567679864836,37.5254015512779,75410.3333480153,0.0,1.0
2019-02-19,43.96,44.07,43.8401,43.86,84852,37.7141438544622,37.8085150060544,37.6112792992268,37.6283518984694,98904.3774769043,0.0,1.0
2019-02-20,44.09,44.14,44.0,44.0,96652,37.825673397253,37.8685693752494,37.7484606368594,37.7484606368594,112658.580727593,0.0,1.0
2019-02-21,43.93,44.04,43.8786,44.03,89068,37.6884062676644,37.7827774192565,37.644309202284,37.7741982236572,103818.591112913,0.0,1.0
2019-02-22,44.15,44.1844,44.0325,44.06,195881,37.8771485708487,37.9066610037102,37.7763430225571,37.7999358104551,228320.939571883,0.0,1.0
2019-02-25,44.18,44.4099,44.18,44.28,83479,37.9028861576465,38.1001218644741,37.9028861576465,37.9886781136394,97303.9943359555,0.0,1.0
2019-02-26,44.24,44.33,44.2,44.23,99623,37.9543613312422,38.0315740916358,37.9200445488451,37.945782135643,116121.60935961,0.0,1.0
2019-02-27,44.19,44.24,44.06,44.16,38595,37.9114653532458,37.9543613312422,37.7999358104551,37.8857277664479,44986.7351237581,0.0,1.0
2019-02-28,44.04,44.18,44.03,44.11,55883,37.7827774192565,37.9028861576465,37.7741982236572,37.8428317884515,65137.8084964626,0.0,1.0
2019-03-01,44.15,44.27,44.06,44.18,117465,37.8771485708487,37.9800989180401,37.7999358104551,37.9028861576465,136918.43091883,0.0,1.0
2019-03-04,44.13,44.33,43.95,44.32,119645,37.8599901796501,38.0315740916358,37.7055646588629,38.0229948960365,139459.461688872,0.0,1.0
2019-03-05,44.24,44.24,44.05,44.14,226965,37.9543613312422,37.9543613312422,37.7913566148558,37.8685693752494,264552.774643445,0.0,1.0
2019-03-06,44.02,44.2,43.97,44.18,53014,37.7656190280579,37.9200445488451,37.7227230500615,37.9028861576465,61793.6721298332,0.0,1.0
2019-03-07,43.78,43.98,43.7,43.98,105066,37.5597183336751,37.7313022456608,37.4910847688808,37.7313022456608,122466.027011602,0.0,1.0
2019-03-08,43.73,43.73,43.53,43.6,150564,37.5168223556786,37.5168223556786,37.3452384436929,37.4052928128879,175498.971037013,0.0,1.0
2019-03-11,44.03,44.07,43.8,43.81,72024,37.7741982236572,37.8085150060544,37.5768767248736,37.5854559204729,83951.9266887823,0.0,1.0
2019-03-12,44.13,44.21,44.11,44.13,110809,37.8599901796501,37.9286237444444,37.8428317884515,37.8599901796501,129160.127797085,0.0,1.0
2019-03-13,44.36,44.4,44.22,44.24,145312,38.0573116784337,38.0916284608308,37.9372029400437,37.9543613312422,169377.184980011,0.0,1.0
2019-03-14,44.33,44.35,44.27,44.35,83763,38.0315740916358,38.0487324828344,37.9800989180401,38.0487324828344,97635.027702328,0.0,1.0
2019-03-15,44.54,44.56,44.4199,44.43,48948,38.2117371992208,38.2288955904194,38.1087010600734,38.1173660476287,57054.3000605703,0.0,1.0
2019-03-18,44.69,44.7,44.54,44.54,565745,38.3404251332101,38.3490043288094,38.2117371992208,38.2117371992208,659438.281191619,0.0,1.0
2019-03-19,44.6,44.7933,44.57,44.72,90601,38.2632123728165,38.4290482237508,38.2374747860187,38.366162720008,105605.471925058,0.0,1.0
2019-03-20,44.64,44.85,44.48,44.61,97763,38.2975291552137,38.4776922627987,38.1602620256251,38.2717915684158,113953.573931959,0.0,1.0
2019-03-21,44.9,44.9,44.61,44.61,83257,38.5205882407951,38.5205882407951,38.2717915684158,38.2717915684158,97045.2288171713,0.0,1.0
2019-03-22,44.41,44.72,44.4,44.72,91946,38.1002076564301,38.366162720008,38.0916284608308,38.366162720008,107173.217973547,0.0,1.0
2019-03-25,44.42,44.45,44.27,44.38,85728,38.1087868520294,38.1345244388273,37.9800989180401,38.0744700696323,99925.4522267011,0.0,1.0
2019-03-26,44.54,44.67,44.47,44.59,58123,38.2117371992208,38.3232667420116,38.1516828300258,38.2546331772173,67748.7758932036,0.0,1.0
2019-03-27,44.51,44.66,44.34,44.59,109400,38.185999612423,38.3146875464123,38.0401532872351,38.2546331772173,127517.782680117,0.0,1.0
2019-03-28,44.6,44.61,44.42,44.51,68501,38.2632123728165,38.2717915684158,38.1087868520294,38.185999612423,79845.4810911402,0.0,1.0
2019-03-29,44.7,44.76,44.59,44.67,99860,38.3490043288094,38.4004795024051,38.2546331772173,38.3232667420116,116397.859035069,0.0,1.0
2019-04-01,45.01,45.01,44.9,44.9,272416,38.6149593923873,38.6149593923873,38.5205882407951,38.5205882407951,317530.934977942,0.0,1.0
2019-04-02,44.83,44.83,44.7,44.81,101271,38.6326085135741,38.6326085135741,38.5205799811904,38.6153733547459,117516.758631632,0.200572,1.0
2019-04-03,44.89,45.02,44.85,44.9,208646,38.684313990059,38.7963425224427,38.6498436724024,38.6929315694731,242116.71279493,0.0,1.0
2019-04-04,44.97,45.0,44.87,44.93,77420,38.7532546253721,38.7791073636145,38.6670788312307,38.7187843077155,89839.6130507341,0.0,1.0
2019-04-05,45.06,45.11,44.97,45.03,86419,38.8308128400993,38.87390073717,38.7532546253721,38.8049601018569,100282.220617817,0.0,1.0
2019-04-08,45.1,45.1,44.98,45.09,85270,38.8652831577558,38.8652831577558,38.7618722047862,38.8566655783417,98948.8995716367,0.0,1.0
2019-04-09,44.98,45.04,44.93,45.03,102109,38.7618722047862,38.813577681271,38.7187843077155,38.8049601018569,118489.189472971,0.0,1.0
2019-04-10,45.08,45.14,45.01,45.04,69353,38.8480479989275,38.8997534754124,38.7877249430286,38.813577681271,80478.5156795089,0.0,1.0
2019-04-11,45.05,45.15,44.98,45.13,105391,38.8221952606851,38.9083710548265,38.7618722047862,38.8911358959982,122297.683531774,0.0,1.0
2019-04-12,45.21,45.26,45.13,45.21,101920,38.9600765313113,39.003164428382,38.8911358959982,38.9600765313113,118269.87034527,0.0,1.0
2019-04-15,45.19,45.24,45.11,45.24,238629,38.9428413724831,38.9859292695537,38.87390073717,38.9859292695537,276909.545630117,0.0,1.0
2019-04-16,45.22,45.3,45.15,45.3,95812,38.9686941107255,39.0376347460386,38.9083710548265,39.0376347460386,111182.033138943,0.0,1.0
2019-04-17,45.2,45.35,45.14,45.35,74534,38.9514589518972,39.0807226431092,38.8997534754124,39.0807226431092,86490.6447833043,0.0,1.0
2019-04-18,45.25,45.26,45.13,45.26,76501,38.9945468489679,39.003164428382,38.8911358959982,39.003164428382,88773.1882975227,0.0,1.0
2019-04-22,45.22,45.22,45.07,45.07,124143,38.9686941107255,38.9686941107255,38.8394304195134,38.8394304195134,144057.854339412,0.0,1.0
2019-04-23,45.35,45.39,45.2,45.22,88280,39.0807226431092,39.1151929607658,38.9514589518972,38.9686941107255,102441.759753537,0.0,1.0
2019-04-24,45.28,45.38,45.24,45.34,94221,39.0203995872103,39.1065753813516,38.9859292695537,39.0721050636951,109335.807042795,0.0,1.0
2019-04-25,45.21,45.28,45.14,45.2,58856,38.9600765313113,39.0203995872103,38.8997534754124,38.9514589518972,68297.6009521314,0.0,1.0
2019-04-26,45.4,45.4,45.21,45.26,68481,39.1238105401799,39.1238105401799,38.9600765313113,39.003164428382,79466.6306035563,0.0,1.0
2019-04-29,45.38,45.5,45.37,45.41,82148,39.1065753813516,39.2099863343213,39.0979578019375,39.1324281195941,95326.0724992473,0.0,1.0
2019-04-30,45.5,45.5,45.34,45.44,45178,39.2099863343213,39.2099863343213,39.0721050636951,39.1582808578365,52425.3944511246,0.0,1.0
2019-05-01,45.24,45.59,45.23,45.5,75044,38.9859292695537,39.2875445490485,38.9773116901396,39.2099863343213,87082.4583024968,0.0,1.0
2019-05-02,45.23,45.36,45.07,45.22,58958,38.9773116901396,39.0893402225234,38.8394304195134,38.9686941107255,68415.9636559698,0.0,1.0
2019-05-03,45.47,45.54,45.34,45.38,89333,39.1841335960789,39.2444566519778,39.0721050636951,39.1065753813516,103663.680607869,0.0,1.0
2019-05-06,45.34,45.35,44.93,45.1,95861,39.0721050636951,39.0807226431092,38.7187843077155,38.8652831577558,111238.893653532,0.0,1.0
2019-05-07,44.88,45.13,44.71,45.11,84062,38.6756964106448,38.8911358959982,38.5291975606045,38.87390073717,97547.1138242163,0.0,1.0
2019-05-08,44.84,44.99,44.82,44.89,59489,38.6412260929883,38.7704897842003,38.62399093416,38.684313990059,69032.1459671289,0.0,1.0
2019-05-09,44.74,44.77,44.42,44.64,66908,38.5550502988469,38.5809030370893,38.2792877575945,38.4688745047055,77641.2920433806,0.0,1.0
2019-05-10,44.88,44.91,44.44,44.7,116273,38.6756964106448,38.7015491488872,38.2965229164228,38.5205799811904,134925.359445208,0.0,1.0
2019-05-13,44.17,44.44,44.15,44.34,73216,38.0638482722411,38.2965229164228,38.0466131134129,38.2103471222814,84961.2129827249,0.0,1.0
2019-05-14,44.42,44.6,44.33,44.36,65200,38.2792877575945,38.434404187049,38.2017295428673,38.2275822811097,75659.2969634187,0.0,1.0
2019-05-15,44.64,44.67,44.28,44.35,67751,38.4688745047055,38.494727242948,38.1586416457966,38.2189647016956,78619.5249780457,0.0,1.0
2019-05-16,44.72,44.93,44.66,44.66,76939,38.5378151400186,38.7187843077155,38.4861096635338,38.4861096635338,89281.4516728293,0.0,1.0
2019-05-17,44.62,44.78,44.52,44.56,41202,38.4516393458773,38.5895206165035,38.3654635517359,38.3999338693925,47811.5698387542,0.0,1.0
2019-05-20,44.29,44.53,44.29,44.42,63700,38.1672592252108,38.37408113115,38.1672592252108,38.2792877575945,73918.6689657939,0.0,1.0
2019-05-21,44.64,44.65,44.49,44.59,58785,38.4688745047055,38.4774920841197,38.3396108134935,38.4257866076349,68215.2112269106,0.0,1.0
2019-05-22,44.6,44.66,44.5,44.52,57303,38.434404187049,38.4861096635338,38.3482283929076,38.3654635517359,66495.4707652573,0.0,1.0
2019-05-23,44.33,44.55,44.17,44.55,88426,38.2017295428673,38.3913162899783,38.0638482722411,38.3913162899783,102611.180878639,0.0,1.0
2019-05-24,44.48,44.6,44.36,44.51,47859,38.3309932340794,38.434404187049,38.2275822811097,38.3568459723218,55536.4768922124,0.0,1.0
2019-05-28,44.31,44.6,44.27,44.52,75230,38.184494384039,38.434404187049,38.1500240663825,38.3654635517359,87298.2961742023,0.0,1.0
2019-05-29,44.19,44.22,44.06,44.19,50856,38.0810834310694,38.1069361693118,37.9690548986856,38.0810834310694,59014.2516314665,0.0,1.0
2019-05-30,44.29,44.37,44.13,44.23,279511,38.1672592252108,38.2361998605239,38.0293779545846,38.1155537487259,324349.781496044,0.0,1.0
2019-05-31,44.11,44.17,43.91,44.08,67410,38.0121427957563,38.0638482722411,37.8397912074736,37.9862900575139,78223.8222132523,0.0,1.0
2019-06-03,44.18,44.24,44.02,44.11,68371,38.0724658516553,38.1241713281401,37.9345845810291,38.0121427957563,79338.9845503971,0.0,1.0
2019-06-04,44.58,44.58,44.21,44.35,48409,38.4171690282207,38.4171690282207,38.0983185898977,38.2189647016956,56174.7071580082,0.0,1.0
2019-06-05,44.61,44.69,44.54,44.64,223443,38.4430217664631,38.5119624017762,38.3826987105642,38.4688745047055,259287.427782165,0.0,1.0
2019-06-06,44.79,44.83,44.63,44.7,50224,38.5981381959176,38.6326085135741,38.4602569252914,38.5205799811904,58280.867035134,0.0,1.0
2019-06-07,45.14,45.218,44.84,44.98,96397,38.8997534754124,38.9669705948426,38.6412260929883,38.7618722047862,111860.878058016,0.0,1.0
2019-06-10,45.23,45.325,45.17,45.22,112047,38.9773116901396,39.0591786945739,38.9256062136548,38.9686941107255,130021.430166567,0.0,1.0
2019-06-11,45.3,45.49,45.23,45.42,73209,39.0376347460386,39.2013687549072,38.9773116901396,39.1410456990082,84953.0900520691,0.0,1.0
2019-06-12,45.13,45.36,45.11,45.23,132280,38.8911358959982,39.0893402225234,38.87390073717,38.9773116901396,153500.181017194,0.0,1.0
2019-06-13,45.28,45.29,45.17,45.29,60556,39.0203995872103,39.0290171666244,38.9256062136548,39.0290171666244,70270.3126827726,0.0,1.0
2019-06-14,45.19,45.34,45.11,45.34,62339,38.9428413724831,39.0721050636951,38.87390073717,39.0721050636951,72339.3391626158,0.0,1.0
2019-06-17,45.18,45.22,45.13,45.2,322672,38.9342237930689,38.9686941107255,38.8911358959982,38.9514589518972,374434.611499697,0.0,1.0
2019-06-18,45.58,45.65,45.37,45.39,60183,39.2789269696344,39.3392500255333,39.0979578019375,39.1151929607658,69837.4765206966,0.0,1.0
2019-06-19,45.75,45.77,45.52,45.52,362436,39.4254258196747,39.442660978503,39.2272214931496,39.2272214931496,420577.499298061,0.0,1.0
2019-06-20,46.07,46.12,45.9,46.08,106563,39.7011883609271,39.7442762579977,39.5546895108867,39.7098059403412,123657.694207251,0.0,1.0
2019-06-21,45.87,46.04,45.84,45.89,57675,39.5288367726443,39.6753356226847,39.5029840344019,39.5460719314726,66927.1465086683,0.0,1.0
2019-06-24,45.95,46.03,45.87,46.03,56472,39.5977774079574,39.6667180432705,39.5288367726443,39.6667180432705,65531.1628545733,0.0,1.0
2019-06-25,45.72,45.95,45.7,45.92,44261,39.3995730814323,39.5977774079574,39.382337922604,39.571924669715,51361.2905352434,0.0,1.0
2019-06-26,45.73,45.8,45.69,45.8,167303,39.4081906608464,39.4685137167454,39.3737203431899,39.4685137167454,194141.523924399,0.0,1.0
2019-06-27,45.89,45.9,45.75,45.83,46539,39.5460719314726,39.5546895108867,39.4254258196747,39.4943664549878,54004.7242543028,0.0,1.0
2019-06-28,46.02,46.02,45.86,45.96,80870,39.6581004638564,39.6581004638564,39.5202191932302,39.6063949873716,93843.0574452709,0.0,1.0
2019-07-01,46.2,46.38,46.05,46.28,89667,39.8132168933108,39.9683333227653,39.6839532020988,39.8821575286239,104051.260442007,0.0,1.0
2019-07-02,45.87,45.87,45.72,45.82,85787,39.8933474554932,39.8933474554932,39.7628917738205,39.849862228269,98639.2454127876,0.422985,1.0
2019-07-03,46.11,46.11,45.91,46.0,60183,40.1020765461694,40.1020765461694,39.9281356372726,40.0064090462761,69199.3624520941,0.0,1.0
2019-07-05,45.91,45.92,45.68,45.86,67653,39.9281356372726,39.9368326827174,39.7281035920412,39.8846504100483,77788.4862497968,0.0,1.0
2019-07-08,45.78,45.85,45.72,45.85,60552,39.8150740464896,39.8759533646035,39.7628917738205,39.8759533646035,69623.6444710168,0.0,1.0
2019-07-09,45.73,45.73,45.57,45.58,82456,39.7715888192654,39.7715888192654,39.6324360921479,39.6411331375927,94809.2090847893,0.0,1.0
2019-07-10,45.85,45.93,45.76,45.86,242038,39.8759533646035,39.9455297281622,39.7976799555999,39.8846504100483,278299.109203263,0.0,1.0
2019-07-11,45.79,45.87,45.67,45.85,52126,39.8237710919344,39.8933474554932,39.7194065465963,39.8759533646035,59935.2967977313,0.0,1.0
2019-07-12,45.89,45.89,45.76,45.82,89429,39.9107415463829,39.9107415463829,39.7976799555999,39.849862228269,102826.874445081,0.0,1.0
2019-07-15,45.93,45.93,45.83,45.92,76695,39.9455297281622,39.9455297281622,39.8585592737138,39.9368326827174,88185.1204370564,0.0,1.0
2019-07-16,45.84,45.91,45.77,45.84,108482,39.8672563191587,39.9281356372726,39.8063770010448,39.8672563191587,124734.314300186,0.0,1.0
2019-07-17,45.75,45.88,45.72,45.83,50574,39.7889829101551,39.902044500938,39.7628917738205,39.8585592737138,58150.7827235632,0.0,1.0
2019-07-18,45.9,45.9,45.63,45.7,78162,39.9194385918277,39.9194385918277,39.684618364817,39.7454976829309,89871.900170822,0.0,1.0
2019-07-19,45.68,45.94,45.68,45.85,64480,39.7281035920412,39.9542267736071,39.7281035920412,39.8759533646035,74140.1208133697,0.0,1.0
2019-07-22,45.85,45.86,45.75,45.8,89705,39.8759533646035,39.8846504100483,39.7889829101551,39.8324681373793,103144.223597446,0.0,1.0
2019-07-23,45.88,45.92,45.82,45.91,53812,39.902044500938,39.9368326827174,39.849862228269,39.9281356372726,61873.8861850039,0.0,1.0
2019-07-24,46.08,46.08,45.87,45.89,40174,40.0759854098349,40.0759854098349,39.8933474554932,39.9107415463829,46192.6987214068,0.0,1.0
2019-07-25,45.81,45.98,45.79,45.95,51738,39.8411651828241,39.9890149553865,39.8237710919344,39.9629238190519,59489.1682791893,0.0,1.0
2019-07-26,46.02,46.02,45.84,45.88,47659,40.0238031371658,40.0238031371658,39.8672563191587,39.902044500938,54799.0697556512,0.0,1.0
2019-07-29,45.94,46.04,45.94,45.99,84885,39.9542267736071,40.0411972280555,39.9542267736071,39.9977120008313,97602.1115887544,0.0,1.0
2019-07-30,45.77,45.88,45.75,45.76,102000,39.8063770010448,39.902044500938,39.7889829101551,39.7976799555999,117281.208482688,0.0,1.0
2019-07-31,45.54,45.93,45.31,45.77,70327,39.6063449558134,39.9455297281622,39.406312910582,39.8063770010448,80863.0936172743,0.0,1.0
2019-08-01,45.51,45.92,45.43,45.54,44737,39.5802538194788,39.9368326827174,39.5106774559201,39.6063449558134,51439.3080773531,0.0,1.0
2019-08-02,45.31,45.4,45.13,45.34,60021,39.406312910582,39.4845863195856,39.2497660925748,39.4324040469165,69013.0922974452,0.0,1.0
2019-08-05,44.64,44.98,44.44,44.98,85457,38.8236108657775,39.1193104109022,38.6496699568807,39.1193104109022,98259.8062088732,0.0,1.0
2019-08-06,44.96,44.96,44.65,44.76,93582,39.1019163200125,39.1019163200125,38.8323079112224,38.9279754111157,107602.059335558,0.0,1.0
2019-08-07,45.0,45.05,44.65,44.76,70953,39.1367045017919,39.1801897290161,38.8323079112224,38.9279754111157,81582.8782889426,0.0,1.0
2019-08-08,45.41,45.43,45.05,45.08,58754,39.4932833650304,39.5106774559201,39.1801897290161,39.2062808653506,67556.2757175671,0.0,1.0
2019-08-09,45.18,45.35,45.09,45.35,49431,39.293251319799,39.4411010923614,39.2149779107955,39.4411010923614,56836.5432990956,0.0,1.0
2019-08-12,45.0,45.21,44.91,45.08,86812,39.1367045017919,39.3193424561336,39.0584310927883,39.2062808653506,99817.8065764617,0.0,1.0
2019-08-13,45.29,45.38,44.94,44.94,70483,39.3889188196923,39.4671922286959,39.0845222291228,39.0845222291228,81042.4648773067,0.0,1.0
2019-08-14,44.63,44.95,44.55,44.89,57074,38.8149138203327,39.0932192745677,38.745337456774,39.0410370018986,65624.585224911,0.0,1.0
2019-08-15,44.76,44.78,44.56,44.65,72878,38.9279754111157,38.9453695020053,38.7540345022188,38.8323079112224,83796.2736451109,0.0,1.0
2019-08-16,45.12,45.12,44.8159,44.82,286042,39.24106904713,39.24106904713,38.9765918951523,38.9801576837847,328895.602321617,0.0,1.0
2019-08-19,45.23,45.35,45.22,45.29,51113,39.3367365470232,39.4411010923614,39.3280395015784,39.3889188196923,58770.5334232905,0.0,1.0
2019-08-20,45.2,45.32,45.16,45.29,31371,39.3106454106887,39.4150099560268,39.2758572289094,39.3889188196923,36070.8705030432,0.0,1.0
2019-08-21,45.4,45.45,45.31,45.36,35641,39.4845863195856,39.5280715468098,39.406312910582,39.4497981378062,40980.5838385439,0.0,1.0
2019-08-22,45.23,45.43,45.15,45.43,41601,39.3367365470232,39.5106774559201,39.2671601834645,39.5106774559201,47833.4858243951,0.0,1.0
2019-08-23,44.74,45.35,44.73,45.19,50649,38.910581320226,39.4411010923614,38.9018842747811,39.3019483652439,58237.0189062711,0.0,1.0
2019-08-26,45.01,45.07,44.89,45.0,65144,39.1454015472367,39.1975838199058,39.0410370018986,39.1367045017919,74903.5984842766,0.0,1.0
2019-08-27,45.0,45.26,44.99,45.18,46794,39.1367045017919,39.3628276833578,39.128007456347,39.293251319799,53804.4791150872,0.0,1.0
2019-08-28,45.18,45.19,44.93,44.95,32803,39.293251319799,39.3019483652439,39.075825183678,39.0932192745677,37717.4066848786,0.0,1.0
2019-08-29,45.38,45.48,45.29,45.37,102170,39.4671922286959,39.5541626831443,39.3889188196923,39.4584951832511,117476.677163492,0.0,1.0
2019-08-30,45.52,45.69,45.42,45.53,75247,39.5889508649237,39.736800637486,39.5019804104753,39.5976479103685,86520.1872029099,0.0,1.0
2019-09-03,45.39,45.39,45.26,45.26,382343,39.4758892741407,39.4758892741407,39.3628276833578,39.3628276833578,439624.010734278,0.0,1.0
2019-09-04,45.66,45.74,45.56,45.61,80823,39.7107095011515,39.7802858647102,39.6237390467031,39.6672242739273,92931.5599332968,0.0,1.0
2019-09-05,45.93,45.99,45.86,45.92,70414,39.9455297281622,39.9977120008313,39.8846504100483,39.9368326827174,80963.1275892156,0.0,1.0
2019-09-06,45.97,46.06,45.93,45.97,101917,39.9803179099416,40.0585913189452,39.9455297281622,39.9803179099416,117185.773773825,0.0,1.0
2019-09-09,45.99,46.05,45.9,46.03,157595,39.9977120008313,40.0498942735003,39.9194385918277,40.0325001826107,181205.2161846,0.0,1.0
2019-09-10,45.85,45.96,45.82,45.9,66170,39.8759533646035,39.9716208644968,39.849862228269,39.9194385918277,76083.3094637201,0.0,1.0
2019-09-11,46.1,46.1,45.86,45.95,122953,40.0933795007246,40.0933795007246,39.8846504100483,39.9629238190519,141373.298299725,0.0,1.0
2019-09-12,46.22,46.29,46.13,46.2,91652,40.1977440460627,40.2586233641766,40.1194706370591,40.180349955173,105382.914900542,0.0,1.0
2019-09-13,46.16,46.28,46.09,46.28,75001,40.1455617733936,40.2499263187317,40.0846824552797,40.2499263187317,86237.3325236282,0.0,1.0
2019-09-16,46.11,46.14,46.02,46.02,76797,40.1020765461694,40.1281676825039,40.0238031371658,40.0238031371658,88302.401645539,0.0,1.0
2019-09-17,46.2,46.2,46.02,46.05,53047,40.180349955173,40.180349955173,40.0238031371658,40.0498942735003,60994.2771213837,0.0,1.0
2019-09-18,46.15,46.22,46.02,46.1,42515,40.1368647279488,40.1977440460627,40.0238031371658,40.0933795007246,48884.4174376615,0.0,1.0
2019-09-19,46.21,46.34,46.2,46.26,55657,40.1890470006178,40.3021085914008,40.180349955173,40.232532227842,63995.2962796173,0.0,1.0
2019-09-20,46.2,46.33,46.1,46.23,70533,40.180349955173,40.2934115459559,40.0933795007246,40.2064410915075,81099.9556657786,0.0,1.0
2019-09-23,46.15,46.22,46.06,46.06,41703,40.1368647279488,40.1977440460627,40.0585913189452,40.0585913189452,47950.7670328777,0.0,1.0
2019-09-24,46.04,46.28,46.0,46.27,79800,40.0411972280555,40.2499263187317,40.0064090462761,40.2412292732869,91755.2984011617,0.0,1.0
2019-09-25,46.04,46.06,45.83,45.93,39130,40.0411972280555,40.0585913189452,39.8585592737138,39.9455297281622,44992.2910581135,0.0,1.0
2019-09-26,46.07,46.1,45.95,46.04,91595,40.06728836439,40.0933795007246,39.9629238190519,40.0411972280555,105317.375401684,0.0,1.0
2019-09-27,45.93,46.1,45.77,46.07,64215,39.9455297281622,40.0933795007246,39.8063770010448,40.06728836439,73835.4196344687,0.0,1.0
2019-09-30,46.06,46.09,45.94,45.98,129542,40.0585913189452,40.0846824552797,39.9542267736071,39.9890149553865,148949.434404552,0.0,1.0
2019-10-01,45.77,46.08,45.71,46.06,70515,39.8063770010448,40.0759854098349,39.7541947283757,40.0585913189452,81079.2589819287,0.0,1.0
2019-10-02,45.15,45.43,45.02,45.43,80768,39.4395921549767,39.684178772992,39.3260340823267,39.684178772992,92462.2948855683,0.198265,1.0
2019-10-03,45.37,45.38,44.98,45.08,97703,39.6317673548459,39.6405025912036,39.2910931368959,39.3784455004728,111849.291764123,0.0,1.0
2019-10-04,45.67,45.69,45.37,45.37,44482,39.8938244455766,39.911294918292,39.6317673548459,39.6317673548459,50922.4915944415,0.0,1.0
2019-10-07,45.6,45.71,45.54,45.61,90634,39.8326777910728,39.9287653910074,39.7802663729266,39.8414130274305,103756.78034195,0.0,1.0
2019-10-08,45.22,45.48,45.16,45.45,69974,39.5007388094805,39.7278549547805,39.4483273913344,39.7016492457074,80105.4455022132,0.0,1.0
2019-10-09,45.43,45.48,45.33,45.36,103291,39.684178772992,39.7278549547805,39.5968264094151,39.6230321184882,118246.371100253,0.0,1.0
2019-10-10,45.54,45.58,45.33,45.33,61850,39.7802663729266,39.8152073183574,39.5968264094151,39.5968264094151,70805.1819863362,0.0,1.0
2019-10-11,45.88,46.01,45.79,45.79,62768,40.0772644090882,40.1908224817381,39.9986472818689,39.9986472818689,71856.0980261656,0.0,1.0
2019-10-14,45.83,45.88,45.74,45.83,59910,40.0335882272997,40.0772644090882,39.9549711000805,40.0335882272997,68584.2918803783,0.0,1.0
2019-10-15,46.01,46.12,45.84,45.85,89832,40.1908224817381,40.2869100816727,40.0423234636574,40.0510587000151,102838.659792992,0.0,1.0
2019-10-16,46.09,46.11,46.0,46.0,65938,40.2607043725997,40.2781748453151,40.1820872453805,40.1820872453805,75485.0782508493,0.0,1.0
2019-10-17,46.1,46.23,46.1,46.19,88304,40.2694396089574,40.3829976816073,40.2694396089574,40.3480567361766,101089.422637371,0.0,1.0
2019-10-18,46.16,46.19,46.01,46.12,46868,40.3218510271035,40.3480567361766,40.1908224817381,40.2869100816727,53653.9574670267,0.0,1.0
2019-10-21,46.25,46.25,46.14,46.16,64982,40.4004681543227,40.4004681543227,40.3043805543881,40.3218510271035,74390.6602398723,0.0,1.0
2019-10-22,46.14,46.34,46.14,46.31,105383,40.3043805543881,40.479085281542,40.3043805543881,40.4528795724689,120641.269090801,0.0,1.0
2019-10-23,46.22,46.29,46.13,46.13,275614,40.3742624452497,40.4354090997535,40.2956453180304,40.2956453180304,315519.796733744,0.0,1.0
2019-10-24,46.37,46.37,46.31,46.35,73080,40.505290990615,40.505290990615,40.4528795724689,40.4878205178996,83661.1592491746,0.0,1.0
2019-10-25,46.43,46.43,46.24,46.29,64954,40.5577024087612,40.5577024087612,40.3917329179651,40.4354090997535,74358.6061558687,0.0,1.0
2019-10-28,46.45,46.54,46.45,46.45,90751,40.5751728814766,40.6537900086958,40.5751728814766,40.5751728814766,103890.720621536,0.0,1.0
2019-10-29,46.47,46.54,46.45,46.45,48845,40.5926433541919,40.6537900086958,40.5751728814766,40.5751728814766,55917.2047554178,0.0,1.0
2019-10-30,46.61,46.63,46.39,46.48,90234,40.7149366631996,40.732407135915,40.5227614633304,40.6013785905496,103298.864856185,0.0,1.0
2019-10-31,46.57,46.66,46.46,46.66,58081,40.6799957177689,40.7586128449881,40.5839081178343,40.7586128449881,66490.4733217201,0.0,1.0
2019-11-01,46.86,46.87,46.67,46.71,80116,40.9333175721419,40.9420528084996,40.7673480813458,40.8022890267765,91715.8926437722,0.0,1.0
2019-11-04,46.96,47.03,46.92,46.98,139348,41.0206699357188,41.0818165902227,40.9857289902881,41.0381404084342,159524.01777578,0.0,1.0
2019-11-05,46.89,46.97,46.89,46.96,81259,40.959523281215,41.0294051720765,40.959523281215,41.0206699357188,93024.3861443442,0.0,1.0
2019-11-06,46.92,46.94,46.8,46.92,85767,40.9857289902881,41.0031994630034,40.8809061539958,40.9857289902881,98185.0936689101,0.0,1.0
2019-11-07,46.93,47.1,46.84,47.02,133199,40.9944642266458,41.1429632447265,40.9158470994265,41.073081353865,152484.711970865,0.0,1.0
2019-11-08,46.94,46.94,46.85,46.89,76069,41.0031994630034,41.0031994630034,40.9245823357842,40.959523281215,87082.9327165499,0.0,1.0
2019-11-11,46.87,46.89,46.69,46.82,95661,40.9420528084996,40.959523281215,40.7848185540612,40.8983766267111,109511.633209295,0.0,1.0
2019-11-12,46.87,46.97,46.85,46.85,74890,40.9420528084996,41.0294051720765,40.9245823357842,40.9245823357842,85733.2268222589,0.0,1.0
2019-11-13,46.88,46.9,46.74,46.77,74669,40.9507880448573,40.9682585175727,40.8284947358496,40.8547004449227,85480.228516374,0.0,1.0
2019-11-14,46.91,46.91,46.81,46.82,69424,40.9769937539304,40.9769937539304,40.8896413903535,40.8983766267111,79475.811709287,0.0,1.0
2019-11-15,47.04,47.1,46.96,46.97,81711,41.0905518265804,41.1429632447265,41.0206699357188,41.0294051720765,93541.830643258,0.0,1.0
2019-11-18,47.14,47.16,47.03,47.09,83582,41.1779041901573,41.1953746628727,41.0818165902227,41.1342280083688,95683.7303279215,0.0,1.0
2019-11-19,47.13,47.22,47.11,47.22,165824,41.1691689537996,41.2477860810188,41.1516984810842,41.2477860810188,189833.443778532,0.0,1.0
2019-11-20,47.04,47.13,46.93,47.01,214294,41.0905518265804,41.1691689537996,40.9944642266458,41.0643461175073,245321.352766045,0.0,1.0
2019-11-21,46.98,47.02,46.9,47.02,95945,41.0381404084342,41.073081353865,40.9682585175727,41.073081353865,109836.753204188,0.0,1.0
2019-11-22,47.03,47.1,46.99,47.04,76940,41.0818165902227,41.1429632447265,41.0468756447919,41.0905518265804,88080.0436868019,0.0,1.0
2019-11-25,47.22,47.25,47.09,47.09,80200,41.2477860810188,41.2739917900919,41.1342280083688,41.1342280083688,91812.0548957827,0.0,1.0
2019-11-26,47.33,47.34,47.23,47.28,87358,41.3438736809534,41.3526089173111,41.2565213173765,41.300197499165,100006.452513538,0.0,1.0
2019-11-27,47.35,47.41,47.33,47.36,111407,41.3613441536688,41.4137555718149,41.3438736809534,41.3700793900265,127537.476306415,0.0,1.0
2019-11-29,47.23,47.35,47.14,47.35,45822,41.2565213173765,41.3613441536688,41.1779041901573,41.3613441536688,52456.5084717525,0.0,1.0
2019-12-02,46.93,47.16,46.93,47.16,108062,40.9944642266458,41.1953746628727,40.9944642266458,41.1953746628727,123708.158056709,0.0,1.0
2019-12-03,46.87,46.87,46.69,46.8,128934,40.9420528084996,40.9420528084996,40.7848185540612,40.8809061539958,147602.188103901,0.0,1.0
2019-12-04,47.14,47.14,47.0,47.0,151619,41.1779041901573,41.1779041901573,41.0556108811496,41.0556108811496,173571.72009032,0.0,1.0
2019-12-05,47.07,47.15,47.03,47.15,118772,41.1167575356534,41.186639426515,41.0818165902227,41.186639426515,135968.845188054,0.0,1.0
2019-12-06,47.37,47.39,47.11,47.25,143576,41.3788146263842,41.3962850990996,41.1516984810842,41.2739917900919,164364.18446031,0.0,1.0
2019-12-09,47.26,47.39,47.25,47.38,516856,41.2827270264496,41.3962850990996,41.2739917900919,41.3875498627419,591690.915775743,0.0,1.0
2019-12-10,47.2,47.3,47.17,47.28,85629,41.2303156083034,41.3176679718803,41.2041098992303,41.300197499165,98027.1128263215,0.0,1.0
2019-12-11,47.44,47.46,47.27,47.32,275377,41.439961280888,41.4574317536034,41.2914622628073,41.3351384445957,315248.481808428,0.0,1.0
2019-12-12,47.62,47.65,47.38,47.39,79831,41.5971955353265,41.6234012443995,41.3875498627419,41.3962850990996,91389.6278601649,0.0,1.0
2019-12-13,47.72,47.82,47.66,47.67,63080,41.6845478989034,41.7719002624803,41.6321364807572,41.6408717171149,72213.2721050619,0.0,1.0
2019-12-16,47.98,48.0,47.92,47.95,75512,41.9116640442033,41.9291345169187,41.8592526260572,41.8854583351303,86445.2854026228,0.0,1.0
2019-12-17,47.93,48.0,47.93,47.93,90938,41.8679878624149,41.9291345169187,41.8679878624149,41.8679878624149,104104.796111131,0.0,1.0
2019-12-18,47.87,47.98,47.87,47.93,111400,41.8155764442687,41.9116640442033,41.8155764442687,41.8679878624149,127529.462785414,0.0,1.0
2019-12-19,48.02,48.02,47.85,47.94,81214,41.9466049896341,41.9466049896341,41.7981059715534,41.8767230987726,92972.8706521958,0.0,1.0
2019-12-20,48.09,48.14,48.03,48.07,127418,42.007751644138,42.0514278259264,41.9553402259918,41.9902811714226,145866.688412853,0.0,1.0
2019-12-23,48.12,48.18,48.09,48.09,91886,42.033957353211,42.0863687713572,42.007751644138,42.007751644138,105190.055812393,0.0,1.0
2019-12-24,47.7,47.71,47.62,47.71,61633,42.019107451403,42.0279164886045,41.9486351537905,42.0279164886045,69965.6484469624,0.403,1.0
2019-12-26,47.87,47.87,47.71,47.79,158372,42.1688610838293,42.1688610838293,42.0279164886045,42.0983887862169,179783.552250294,0.0,1.0
2019-12-27,47.93,48.0,47.87,47.87,194039,42.2217153070387,42.2833785674495,42.1688610838293,42.1688610838293,220272.653594667,0.0,1.0
2019-12-30,47.69,47.95,47.69,47.9,206580,42.0102984142014,42.2393333814418,42.0102984142014,42.195288195434,234509.169700867,0.0,1.0
2019-12-31,47.84,47.84,47.69,47.74,95940,42.1424339722247,42.1424339722247,42.0102984142014,42.0543436002092,108910.880729505,0.0,1.0
2020-01-02,48.13,48.14,47.96,48.01,216901,42.3978960510697,42.4067050882712,42.2481424186433,42.2921876046511,246225.546603193,0.0,1.0
2020-01-03,47.94,48.01,47.82,47.82,129931,42.2305243442402,42.2921876046511,42.1248158978216,42.1248158978216,147497.39049474,0.0,1.0
2020-01-06,48.0,48.0,47.75,47.8,250425,42.2833785674495,42.2833785674495,42.0631526374107,42.1071978234185,284281.918977343,0.0,1.0
2020-01-07,47.91,47.98,47.85,47.98,144701,42.2040972326355,42.2657604930464,42.1512430094262,42.2657604930464,164264.262585367,0.0,1.0
2020-01-08,47.92,48.05,47.88,47.93,93372,42.2129062698371,42.3274237534573,42.1776701210309,42.2217153070387,105995.692677458,0.0,1.0
2020-01-09,48.09,48.14,48.01,48.04,127165,42.3626599022635,42.4067050882712,42.2921876046511,42.3186147162557,144357.433270455,0.0,1.0
2020-01-10,48.13,48.24,48.08,48.22,215588,42.3978960510697,42.4947954602868,42.3538508650619,42.4771773858837,244735.031839822,0.0,1.0
2020-01-13,48.26,48.29,48.11,48.14,92561,42.5124135346899,42.5388406462945,42.3802779766666,42.4067050882712,105075.047229557,0.0,1.0
2020-01-14,48.31,48.32,48.23,48.25,89334,42.5564587206976,42.5652677578992,42.4859864230852,42.5036044974883,101411.763801226,0.0,1.0
2020-01-15,48.27,48.4,48.27,48.32,84925,42.5212225718914,42.6357400555116,42.5212225718914,42.5652677578992,96406.6765265084,0.0,1.0
2020-01-16,48.46,48.52,48.44,48.47,95652,42.6885942787209,42.7414485019302,42.6709762043178,42.6974033159225,108583.943751705,0.0,1.0
2020-01-17,48.61,48.61,48.53,48.6,77784,42.8207298367442,42.8207298367442,42.7502575391318,42.8119207995426,88300.2287540526,0.0,1.0
2020-01-21,48.47,48.6,48.41,48.56,158906,42.6974033159225,42.8119207995426,42.6445490927131,42.7766846507364,180389.74789663,0.0,1.0
2020-01-22,48.47,48.64,48.47,48.55,103920,42.6974033159225,42.8471569483488,42.6974033159225,42.7678756135349,117969.75948937,0.0,1.0
2020-01-23,48.47,48.54,48.31,48.38,113467,42.6974033159225,42.7590665763333,42.5564587206976,42.6181219811085,128807.49326386,0.0,1.0
2020-01-24,48.26,48.63,48.22,48.63,281350,42.5124135346899,42.8383479111473,42.4771773858837,42.8383479111473,319387.912166419,0.0,1.0
2020-01-27,47.77,47.91,47.71,47.81,126726,42.0807707118138,42.2040972326355,42.0279164886045,42.11600686062,143859.081418879,0.0,1.0
2020-01-28,48.04,48.13,47.83,47.86,90847,42.3186147162557,42.3978960510697,42.1336249350231,42.1600520466278,103129.318132513,0.0,1.0
2020-01-29,48.12,48.25,48.09,48.2,240905,42.3890870138681,42.5036044974883,42.3626599022635,42.4595593114806,273474.835544522,0.0,1.0
2020-01-30,48.08,48.09,47.7719,47.89,203337,42.3538508650619,42.3626599022635,42.0824444288821,42.1864791582324,230827.723107102,0.0,1.0
2020-01-31,47.64,47.89,47.51,47.85,100592,41.9662532281936,42.1864791582324,41.8517357445735,42.1512430094262,114191.821079241,0.0,1.0
2020-02-03,47.73,47.9,47.66,47.66,243681,42.0455345630076,42.195288195434,41.9838713025967,41.9838713025967,276626.144747201,0.0,1.0
2020-02-04,48.24,48.27,48.17,48.19,99278,42.4947954602868,42.5212225718914,42.4331321998759,42.450750274279,112700.17111803,0.0,1.0
2020-02-05,48.51,48.53,48.35,48.53,84636,42.7326394647287,42.7502575391318,42.5916948695038,42.7502575391318,96078.604350869,0.0,1.0
2020-02-06,48.6,48.65,48.52,48.65,91510,42.8119207995426,42.8559659855504,42.7414485019302,42.8559659855504,103881.954300156,0.0,1.0
2020-02-07,48.43,48.51,48.38,48.5,88186,42.6621671671162,42.7326394647287,42.6181219811085,42.7238304275271,100108.556681386,0.0,1.0
2020-02-10,48.51,48.55,48.3,48.3,105429,42.7326394647287,42.7678756135349,42.5476496834961,42.5476496834961,119682.773029299,0.0,1.0
2020-02-11,48.71,48.82,48.67,48.67,101581,42.9088202087597,43.0057196179768,42.8735840599535,42.8735840599535,115314.531742587,0.0,1.0
2020-02-12,48.89,48.89,48.8,48.84,56818,43.0673828783876,43.0673828783876,42.9881015435737,43.0233376923799,64499.6708493748,0.0,1.0
2020-02-13,48.77,48.85,48.69,48.72,105287,42.961674431969,43.0321467295814,42.8912021343566,42.9176292459613,119521.574936079,0.0,1.0
2020-02-14,48.8,48.83,48.7,48.76,100831,42.9881015435737,43.0145286551783,42.9000111715582,42.9528653947675,114463.133362901,0.0,1.0
2020-02-18,48.65,48.73,48.58,48.58,154848,42.8559659855504,42.9264382831628,42.7943027251395,42.7943027251395,175783.115063606,0.0,1.0
2020-02-19,48.76,48.86,48.72,48.73,98692,42.9528653947675,43.040955766783,42.9176292459613,42.9264382831628,112034.945184035,0.0,1.0
2020-02-20,48.63,48.83,48.5,48.65,114605,42.8383479111473,43.0145286551783,42.7238304275271,42.8559659855504,130099.348405304,0.0,1.0
2020-02-21,48.51,48.62,48.41,48.52,222643,42.7326394647287,42.8295388739457,42.6445490927131,42.7414485019302,252743.852598073,0.0,1.0
2020-02-24,47.55,47.73,47.36,47.48,155189,41.8869718933797,42.0455345630076,41.7196001865502,41.8253086329688,176170.217526904,0.0,1.0
2020-02-25,46.81,47.64,46.73,47.62,171212,41.2351031404648,41.9662532281936,41.1646308428524,41.9486351537905,194359.492510528,0.0,1.0
2020-02-26,46.77,47.23,46.76,46.97,155154,41.1998669916586,41.60508270293,41.1910579544571,41.3760477356897,176130.485602518,0.0,1.0
2020-02-27,45.73,46.55,45.73,46.22,184965,40.2837271226972,41.0060681732245,40.2837271226972,40.7153699455733,209971.8683983,0.0,1.0
2020-02-28,45.7,45.7,44.77,44.99,306421,40.2573000110926,40.2573000110926,39.4380595513482,39.6318583697824,347848.457202581,0.0,1.0
2020-03-02,46.46,46.48,45.56,45.7,213042,40.9267868384105,40.9444049128136,40.1339734902708,40.2573000110926,241844.818140246,0.0,1.0
2020-03-03,46.09,47.83,45.89,46.54,335382,40.6008524619531,42.1336249350231,40.424671717922,40.9972591360229,380724.921834718,0.0,1.0
2020-03-04,47.06,47.09,46.41,46.6,142341,41.4553290705036,41.4817561821083,40.8827416524027,41.0501133592322,161585.195683953,0.0,1.0
2020-03-05,46.26,46.64,46.05,46.46,198232,40.7506060943795,41.0853495080384,40.5656163131469,40.9267868384105,225032.538136035,0.0,1.0
2020-03-06,45.81,45.92,45.44,45.55,147385,40.3541994203096,40.4510988295267,40.0282650438522,40.1251644530693,167311.133586805,0.0,1.0
2020-03-09,43.69,44.54,42.75,43.72,419648,38.4866835335806,39.2354516957125,37.6586340366347,38.5131106451853,476383.502984942,0.0,1.0
2020-03-10,44.62,44.69,43.69,44.69,255194,39.3059239933249,39.3675872537358,38.4866835335806,39.3675872537358,289695.67747431,0.0,1.0
2020-03-11,43.15,44.09,42.98,43.96,346743,38.0109955246968,38.8390450216427,37.8612418922704,38.7245275380225,393621.90449021,0.0,1.0
2020-03-12,40.23,41.39,39.27,41.22,447906,35.4387566618436,36.4606049772237,34.5930890904946,36.3108513447973,508461.923535852,0.0,1.0
2020-03-13,41.61,41.92,40.23,41.71,527230,36.6544037956578,36.9274839489059,35.4387566618436,36.7424941676733,598510.356962861,0.0,1.0
2020-03-16,39.22,40.32,37.83,38.93,593135,34.5490439044869,35.5180379966576,33.3245877334711,34.2935818256419,673325.570580518,0.0,1.0
2020-03-17,39.85,40.26,38.91,39.56,347823,35.1040132481846,35.4651837734483,34.2759637512388,34.8485511693396,394847.918156959,0.0,1.0
2020-03-18,38.46,39.07,36.81,38.23,410863,33.8795570771689,34.4169083464636,32.4260659389128,33.6769492215332,466410.789964213,0.0,1.0
2020-03-19,38.36,38.92,37.55,38.05,389823,33.7914667051534,34.2847727884403,33.0779346918277,33.5183865519053,442526.227419406,0.0,1.0
2020-03-20,37.97,39.2,37.81,38.75,584389,33.4479142542929,34.5314258300838,33.306969659068,34.1350191560139,663397.130275533,0.0,1.0
2020-03-23,37.67,38.43,37.26,37.83,927796,33.1836431382463,33.8531299655643,32.8224726129827,33.3245877334711,1053232.0147729,0.0,1.0
2020-03-24,39.5,39.81,38.67,38.67,486333,34.7956969461303,35.0687770993784,34.0645468584015,34.0645468584015,552084.170917473,0.0,1.0
2020-03-25,40.31,41.05,39.55,39.66,256962,35.509228959456,36.1610977123709,34.8397421321381,34.9366415413552,291702.707254691,0.0,1.0
2020-03-26,41.65,42.02,40.54,40.57,566837,36.689639944464,37.0155743209214,35.7118368150917,35.7382639266964,643472.137795189,0.0,1.0
2020-03-27,41.1,41.6,40.74,41.03,314836,36.2051428983786,36.6455947584562,35.8880175591228,36.1434796379678,357401.147022665,0.0,1.0
2020-03-30,41.73,41.8,41.1,41.18,238155,36.7601122420764,36.8217755024873,36.2051428983786,36.2756151959911,270353.041485671,0.0,1.0
2020-03-31,41.38,41.9,41.3,41.55,252685,36.4517959400221,36.9098658745028,36.3813236424097,36.6015495724485,286847.466094798,0.0,1.0
2020-04-01,40.45,40.93,40.29,40.56,163768,35.6325554802778,36.0553892659523,35.4916108850529,35.7294548894948,185909.079792678,0.0,1.0
2020-04-02,40.8,40.81,40.18,40.32,166306,36.1044467941277,36.1132959232439,35.5558007889228,35.6796885965497,187934.87790273,0.18569,1.0
2020-04-03,40.37,40.75,40.13,40.62,127564,35.7239342421308,36.0602011485467,35.5115551433418,35.945162470036,144154.298490637,0.0,1.0
2020-04-06,41.82,41.85,41.03,41.21,211233,37.0070579639809,37.0336053513295,36.3079767638005,36.4672610878922,238704.845670194,0.0,1.0
2020-04-07,41.75,42.58,41.75,42.43,209890,36.9451140601674,37.6795917768127,36.9451140601674,37.5468548400696,237187.182200306,0.0,1.0
2020-04-08,42.38,42.5,41.79,42.04,218037,37.5026091944885,37.608798743883,36.9805105766323,37.2017388045375,246393.737888456,0.0,1.0
2020-04-09,43.04,43.24,42.79,42.87,405892,38.0866517161582,38.2636342984824,37.8654234882531,37.9362165211827,458680.164646465,0.0,1.0
2020-04-13,42.75,42.98,42.46,42.98,335086,37.8300269717882,38.033556941461,37.5734022274182,38.033556941461,378665.511147609,0.0,1.0
2020-04-14,43.39,43.43,43.09,43.14,174438,38.3963712352255,38.4317677516903,38.1308973617393,38.1751430073203,197124.482770293,0.0,1.0
2020-04-15,42.71,42.96,42.59,42.86,239242,37.7946304553234,38.0158586832286,37.6884409059289,37.9273673920665,270356.547924939,0.0,1.0
2020-04-16,42.94,42.95,42.63,42.86,181513,37.9981604249962,38.0070095541124,37.7238374223937,37.9273673920665,205119.619813826,0.0,1.0
2020-04-17,43.48,43.52,43.22,43.35,233639,38.4760133972714,38.5114099137362,38.24593604025,38.3609747187607,264024.851408343,0.0,1.0
2020-04-20,43.07,43.43,43.02,43.14,253711,38.1131991035069,38.4317677516903,38.0689534579258,38.1751430073203,286707.309463155,0.0,1.0
2020-04-21,42.37,42.85,42.31,42.85,210303,37.4937600653723,37.9185182629503,37.4406652906751,37.9185182629503,237653.894793801,0.0,1.0
2020-04-22,42.97,43.04,42.77,42.9,160850,38.0247078123448,38.0866517161582,37.8477252300206,37.9627639085313,181769.299427887,0.0,1.0
2020-04-23,43.02,43.39,42.87,43.13,239679,38.0689534579258,38.3963712352255,37.9362165211827,38.1662938782041,270850.381831374,0.0,1.0
2020-04-24,43.25,43.33,42.89,43.07,442181,38.2724834275986,38.3432764605283,37.9539147794151,38.1131991035069,499688.719865231,0.0,1.0
2020-04-27,43.63,43.67,43.38,43.45,358803,38.6087503340145,38.6441468504793,38.3875221061093,38.4494660099228,405467.018605061,0.0,1.0
2020-04-28,43.7,44.18,43.62,44.03,154011,38.670694237828,39.0954524354059,38.5999012048983,38.9627154986628,174040.855294922,0.0,1.0
2020-04-29,44.38,44.45,44.07,44.19,166990,39.2724350177301,39.3343789215435,38.9981120151276,39.1043015645221,188707.835321497,0.0,1.0
2020-04-30,43.89,44.17,43.81,44.17,155675,38.8388276910359,39.0866033062897,38.7680346581062,39.0866033062897,175921.266325373,0.0,1.0
2020-05-01,43.16,43.44,43.06,43.4,186571,38.1928412655527,38.4406168808066,38.1043499743907,38.4052203643417,210835.436515762,0.0,1.0
2020-05-04,43.25,43.25,42.91,42.97,200394,38.2724834275986,38.2724834275986,37.9716130376475,38.0247078123448,226456.182714031,0.0,1.0
2020-05-05,43.47,43.74,43.43,43.54,241684,38.4671642681552,38.7060907542928,38.4317677516903,38.5291081719686,273116.141516502,0.0,1.0
2020-05-06,43.25,43.65,43.25,43.59,161473,38.2724834275986,38.6264485922469,38.2724834275986,38.5733538175497,182473.3235096,0.0,1.0
2020-05-07,43.6,43.82,43.51,43.51,191968,38.5822029466659,38.7768837872225,38.50256078462,38.50256078462,216934.341762963,0.0,1.0
2020-05-08,44.12,44.14,43.93,44.01,113296,39.0423576607087,39.0600559189411,38.8742242075007,38.9450172404304,128030.677948286,0.0,1.0
2020-05-11,43.98,44.12,43.8,43.87,184272,38.9184698530818,39.0423576607087,38.75918552899,38.8211294328035,208237.440747128,0.0,1.0
2020-05-12,43.56,44.19,43.56,44.19,190387,38.5468064302011,39.1043015645221,38.5468064302011,39.1043015645221,215147.725273093,0.0,1.0
2020-05-13,43.19,43.68,43.03,43.68,132643,38.2193886529014,38.6529959795955,38.077802587042,38.6529959795955,149893.846341393,0.0,1.0
2020-05-14,43.37,43.37,42.63,42.85,83116,38.3786729769931,38.3786729769931,37.7238374223937,37.9185182629503,93925.6269272504,0.0,1.0
2020-05-15,43.35,43.39,43.07,43.13,213494,38.3609747187607,38.3963712352255,38.1131991035069,38.1662938782041,241259.899360008,0.0,1.0
2020-05-18,44.37,44.45,43.97,43.97,204422,39.2635858886139,39.3343789215435,38.9096207239656,38.9096207239656,231008.043068992,0.0,1.0
2020-05-19,44.12,44.43,44.1,44.25,86277,39.0423576607087,39.3166806633111,39.0246594024763,39.1573963392194,97497.7298522833,0.0,1.0
2020-05-20,44.63,44.66,44.41,44.44,93150,39.4936632456353,39.5202106329839,39.2989824050787,39.3255297924273,105264.595845245,0.0,1.0
2020-05-21,44.36,44.68,44.26,44.61,106632,39.2547367594977,39.5379088912163,39.1662454683356,39.4759649874029,120499.993388837,0.0,1.0
2020-05-22,44.35,44.38,44.14,44.26,99760,39.2458876303815,39.2724350177301,39.0600559189411,39.1662454683356,112734.257450581,0.0,1.0
2020-05-26,44.94,45.1,44.87,45.01,147575,39.7679862482377,39.909572314097,39.7060423444243,39.8299301520512,166767.823208395,0.0,1.0
2020-05-27,45.3,45.34,44.84,45.14,1402863,40.0865548964212,40.121951412886,39.6794949570756,39.9449688305619,1585311.93474233,0.0,1.0
2020-05-28,45.35,45.68,45.25,45.55,128554,40.1308005420022,40.4228218028371,40.0423092508402,40.3077831243264,145273.052649379,0.0,1.0
2020-05-29,45.41,45.52,45.07,45.33,95510,40.1838953166995,40.2812357369778,39.8830249267484,40.1131022837698,107931.524950932,0.0,1.0
2020-06-01,45.78,45.78,45.43,45.44,118431,40.5113130939992,40.5113130939992,40.2015935749319,40.2104427040481,133833.508862568,0.0,1.0
2020-06-02,46.07,46.07,45.86,45.86,91746,40.7679378383692,40.7679378383692,40.5821061269288,40.5821061269288,103677.999038302,0.0,1.0
2020-06-03,46.58,46.64,46.27,46.27,171298,41.2192434232958,41.272338197993,40.9449204206934,40.9449204206934,193576.110994082,0.0,1.0
2020-06-04,46.37,46.58,46.25,46.47,119770,41.0334117118554,41.2192434232958,40.9272221624609,41.1219030030175,135346.652113634,0.0,1.0
2020-06-05,47.11,47.28,46.97,47.09,191051,41.6882472664548,41.8386824614303,41.5643594588279,41.6705490082224,215898.081597744,0.0,1.0
2020-06-08,47.5,47.5,47.17,47.17,174465,42.0333633019869,42.0333633019869,41.7413420411521,41.7413420411521,197154.99424735,0.0,1.0
2020-06-09,47.3,47.38,47.02,47.28,87212,41.8563807196628,41.9271737525924,41.6086051044089,41.8386824614303,98554.331002206,0.0,1.0
2020-06-10,47.14,47.44,47.06,47.3,106898,41.7147946538034,41.9802685272897,41.6440016208738,41.8563807196628,120800.58794058,0.0,1.0
2020-06-11,45.48,46.95,45.34,46.27,217392,40.2458392205129,41.5466612005955,40.121951412886,40.9449204206934,245664.852603215,0.0,1.0
2020-06-12,45.93,46.29,45.46,46.24,203751,40.6440500307423,40.9626186789258,40.2281409622805,40.9183730333447,230249.776361401,0.0,1.0
2020-06-15,46.06,46.2,45.12,45.29,108377,40.759088709253,40.8829765168799,39.9272705723295,40.077705767305,122471.938850457,0.0,1.0
2020-06-16,46.59,46.84,46.13,46.73,152512,41.228092552412,41.4493207803172,40.8210326130664,41.3519803600389,172346.903290929,0.0,1.0
2020-06-17,46.54,46.77,46.43,46.68,190513,41.183846906831,41.3873768765037,41.0865064865527,41.3077347144579,215290.112166024,0.0,1.0
2020-06-18,46.51,46.52,46.34,46.4,207943,41.1572995194823,41.1661486485986,41.0068643245068,41.0599590992041,234986.965688114,0.0,1.0
2020-06-19,46.38,46.81,46.21,46.71,132612,41.0422608409716,41.4227733929686,40.8918256459961,41.3342821018065,149858.814645514,0.0,1.0
2020-06-22,46.62,46.63,46.29,46.29,119450,41.2546399397606,41.2634890688768,40.9626186789258,40.9626186789258,134985.034607778,0.0,1.0
2020-06-23,46.75,46.97,46.69,46.88,99480,41.3696786182713,41.5643594588279,41.3165838435741,41.484717296782,112417.842132957,0.0,1.0
2020-06-24,46.05,46.55,45.8,46.5,309062,40.7502395801368,41.1926960359472,40.5290113522316,41.1484503903661,349256.967483876,0.0,1.0
2020-06-25,46.27,46.31,45.82,45.95,71826,40.9449204206934,40.9803169371582,40.546709610464,40.6617482889747,81167.3092987713,0.0,1.0
2020-06-26,45.83,46.29,45.72,46.2,212904,40.5555587395802,40.9626186789258,40.4582183193019,40.8829765168799,240593.167083586,0.0,1.0
2020-06-29,46.13,46.135,45.69,45.9,1485655,40.8210326130664,40.8254571776245,40.4316709319533,40.6175026433937,1678871.4239449,0.0,1.0
2020-06-30,46.39,46.45,46.04,46.09,95735,41.0511099700879,41.1042047447851,40.7413904510206,40.7856360966016,108185.787259737,0.0,1.0
2020-07-01,46.46,46.61,46.34,46.35,92000,41.1130538739013,41.2457908106444,41.0068643245068,41.015713453623,103965.032933575,0.0,1.0
2020-07-02,46.5,46.78,46.39,46.57,287738,41.4172895876553,41.6666840195809,41.3193132036845,41.4796381956367,323049.072819771,0.303803,1.0
2020-07-06,47.03,47.06,46.85,46.89,139161,41.8893576195146,41.9160784515066,41.7290326275623,41.7646604035517,156238.772851247,0.0,1.0
2020-07-07,46.72,46.98,46.63,46.88,151069,41.6132423555969,41.8448228995278,41.5330798596207,41.7557534595544,169608.117043317,0.0,1.0
2020-07-08,46.98,47.0,46.7,46.79,135537,41.8448228995278,41.8626367875225,41.5954284676022,41.6755909635783,152170.037265753,0.0,1.0
2020-07-09,46.8,47.03,46.5,47.03,88700,41.6844979075756,41.8893576195146,41.4172895876553,41.8893576195146,99585.2225257482,0.0,1.0
2020-07-10,47.05,47.05,46.67,46.77,113472,41.9071715075092,41.9071715075092,41.5687076356101,41.6577770755836,127397.230782883,0.0,1.0
2020-07-13,46.72,47.38,46.69,47.17,158427,41.6132423555969,42.2011006594216,41.5865215236048,42.0140548354774,177869.087362871,0.0,1.0
2020-07-14,47.19,47.19,46.53,46.63,117089,42.0318687234721,42.0318687234721,41.4440104196473,41.5330798596207,131458.10733165,0.0,1.0
2020-07-15,47.5,47.58,47.3,47.56,74313,42.3079839873898,42.3792395393685,42.1298451074429,42.3614256513738,83432.6566128063,0.0,1.0
2020-07-16,47.34,47.38,47.21,47.33,88120,42.1654728834323,42.2011006594216,42.0496826114668,42.1565659394349,98934.0451969438,0.0,1.0
2020-07-17,47.48,47.49,47.28,47.49,118486,42.2901700993951,42.2990770433924,42.1120312194482,42.2990770433924,133026.546518442,0.0,1.0
2020-07-20,47.71,47.72,47.43,47.56,99671,42.495029811334,42.5039367553314,42.2456353794084,42.3614256513738,111902.57851594,0.0,1.0
2020-07-21,47.86,48.0,47.79,47.85,175181,42.6286339712942,42.753331187257,42.5662853633128,42.6197270272969,196679.130409054,0.0,1.0
2020-07-22,48.0,48.0,47.82,47.83,75607,42.753331187257,42.753331187257,42.5930061953048,42.6019131393022,84885.4556877593,0.0,1.0
2020-07-23,47.64,48.04,47.59,47.98,89005,42.4326812033526,42.7889589632464,42.3881464833659,42.7355172992623,99927.6519831366,0.0,1.0
2020-07-24,47.46,47.59,47.4,47.59,118097,42.2723562114004,42.3881464833659,42.2189145474163,42.3881464833659,132589.80862033,0.0,1.0
2020-07-27,47.85,47.85,47.61,47.68,134033,42.6197270272969,42.6197270272969,42.4059603713606,42.468308979342,150481.467088992,0.0,1.0
2020-07-28,47.66,47.829,47.62,47.81,56223,42.4504950913473,42.6010224449024,42.4148673153579,42.5840992513075,63122.6602713093,0.0,1.0
2020-07-29,47.98,48.085,47.774,47.79,97330,42.7355172992623,42.8290402112345,42.552034252917,42.5662853633128,109274.292090542,0.0,1.0
2020-07-30,47.82,47.86,47.4043,47.61,149487,42.5930061953048,42.6286339712942,42.2227445333352,42.4059603713606,167831.974743027,0.0,1.0
2020-07-31,47.71,47.82,47.3301,47.82,86901,42.495029811334,42.5930061953048,42.1566550088749,42.5930061953048,97565.4500869227,0.0,1.0
2020-08-03,48.08,48.08,47.78,47.78,91482,42.8245867392358,42.8245867392358,42.5573784193154,42.5573784193154,102708.628264944,0.0,1.0
2020-08-04,48.28,48.28,48.0248,48.04,58660,43.0027256191827,43.0027256191827,42.7754204083705,42.7889589632464,65858.7277718195,0.0,1.0
2020-08-05,48.4,48.53,48.33,48.33,121911,43.1096089471508,43.2253992191163,43.0472603391694,43.0472603391694,136871.860916984,0.0,1.0
2020-08-06,48.62,48.62,48.3544,48.42,82796,43.3055617150924,43.3055617150924,43.068993282523,43.1274228351455,92956.6864063343,0.0,1.0
2020-08-07,48.45,48.53,48.3249,48.53,77830,43.1541436671376,43.2253992191163,43.0427177977308,43.2253992191163,87381.2612083311,0.0,1.0
2020-08-10,48.59,48.61,48.395,48.48,83186,43.2788408831004,43.2966547710951,43.1051554751522,43.1808644991296,93394.5470239784,0.0,1.0
2020-08-11,48.44,48.8373,48.35,48.8,95965,43.1452367231402,43.4991096081548,43.0650742271641,43.4658867070447,107741.779928787,0.0,1.0
2020-08-12,48.91,48.9497,48.73,48.73,91420,43.5638630910154,43.5992236586849,43.4035380990632,43.4035380990632,102639.019653934,0.0,1.0
2020-08-13,48.75,48.89,48.61,48.82,64881,43.4213519870579,43.5460492030208,43.2966547710951,43.4837005950393,72843.1659830109,0.0,1.0
2020-08-14,48.66,48.7199,48.56,48.6,64031,43.3411894910818,43.3945420856259,43.2521200511084,43.2877478270978,71888.854380453,0.0,1.0
2020-08-17,48.83,48.88,48.77,48.8,82082,43.4926075390367,43.5371422590234,43.4391658750526,43.4658867070447,92155.0646601855,0.0,1.0
2020-08-18,48.91,48.95,48.71,48.85,69175,43.5638630910154,43.5994908670048,43.3857242110685,43.5104214270314,77664.123655227,0.0,1.0
2020-08-19,48.67,49.02,48.67,49.02,71434,43.3500964350792,43.6618394749863,43.3500964350792,43.6618394749863,80200.347078966,0.0,1.0
2020-08-20,48.75,48.77,48.44,48.45,71440,43.4213519870579,43.4391658750526,43.1452367231402,43.1541436671376,80207.0833961607,0.0,1.0
2020-08-21,48.78,48.78,48.55,48.69,85415,43.44807281905,43.44807281905,43.243213107111,43.3679103230739,95897.0888617449,0.0,1.0
2020-08-24,49.06,49.09,48.81,48.94,117919,43.6974672509756,43.7241880829677,43.474793651042,43.5905839230075,132389.964543559,0.0,1.0
2020-08-25,49.12,49.17,48.96,49.12,176265,43.7509089149597,43.7954436349464,43.6083978110022,43.7509089149597,197896.158382198,0.0,1.0
2020-08-26,49.41,49.41,49.14,49.2,53264,44.0092102908827,44.0092102908827,43.7687228029544,43.8221644669385,59800.5331748754,0.0,1.0
2020-08-27,49.23,49.45,49.11,49.44,79184,43.8488852989305,44.0448380668721,43.7420019709624,44.0359311228748,88901.4234552293,0.0,1.0
2020-08-28,49.48,49.51,49.3,49.31,83568,44.0715588988641,44.0982797308562,43.9112339069119,43.9201408509093,93823.4258853633,0.0,1.0
2020-08-31,49.36,49.49,49.2686,49.48,125813,43.964675570896,44.0804658428615,43.8832661027603,44.0715588988641,141252.712532491,0.0,1.0
2020-09-01,49.62,49.62,49.315,49.38,109326,44.196256114827,44.196256114827,43.9245943229079,43.9824894588907,122742.435601465,0.0,1.0
2020-09-02,50.06,50.07,49.65,49.83,91568,44.5881616507102,44.5970685947075,44.222976946819,44.3833019387712,102805.182144732,0.0,1.0
2020-09-03,49.04,49.88,48.8911,49.85,142834,43.6796533629809,44.4278366587579,43.5470289668605,44.4011158267659,160362.52169383,0.0,1.0
2020-09-04,48.93,49.27,48.37,49.14,110923,43.5816769790101,43.8845130749199,43.0828881151588,43.7687228029544,124535.418694742,0.0,1.0
2020-09-08,48.27,48.8,48.205,48.8,160192,42.9938186751854,43.4658867070447,42.9359235392026,43.4658867070447,179850.687337595,0.0,1.0
2020-09-09,48.85,48.979,48.58,48.69,458594,43.5104214270314,43.6253210045971,43.2699339391031,43.3679103230739,514872.441251104,0.0,1.0
2020-09-10,48.39,49.0145,48.32,48.91,105246,43.1007020031535,43.6569406557877,43.0383533951721,43.5638630910154,118161.739909187,0.0,1.0
2020-09-11,48.53,48.67,48.2747,48.58,83780,43.2253992191163,43.3500964350792,42.9980049388641,43.2699339391031,94061.4424262366,0.0,1.0
2020-09-14,48.88,48.9699,48.76,48.85,132223,43.5371422590234,43.6172156855596,43.4302589310553,43.5104214270314,148449.34473531,0.0,1.0
2020-09-15,49.08,49.22,48.9597,49.16,131988,43.7152811389703,43.8399783549332,43.6081306026823,43.7865366909491,148185.505645191,0.0,1.0
2020-09-16,49.01,49.2651,48.9101,49.12,165420,43.6529325309889,43.8801486723612,43.5639521604554,43.7509089149597,185720.265053092,0.0,1.0
2020-09-17,48.76,48.89,48.5835,48.69,91646,43.4302589310553,43.5460492030208,43.2730513695021,43.3679103230739,102892.754268261,0.0,1.0
2020-09-18,48.48,48.92,48.352,48.92,79650,43.1808644991296,43.5727700350128,43.0668556159636,43.5727700350128,89424.6107573375,0.0,1.0
2020-09-21,47.94,48.05,47.585,48.02,111813,42.699889523273,42.7978659072438,42.3836930113672,42.7711450752517,125534.639078596,0.0,1.0
2020-09-22,48.15,48.16,47.74,48.01,112723,42.8869353472172,42.8958422912146,42.5217506433261,42.7622381312544,126556.313853099,0.0,1.0
2020-09-23,47.5,48.51,47.5,48.1,113776,42.3079839873898,43.2075853311216,42.3079839873898,42.8424006272305,127738.537520739,0.0,1.0
2020-09-24,47.6,47.82,47.25,47.46,96362,42.3970534273632,42.5930061953048,42.0853103874561,42.2723562114004,108187.499583158,0.0,1.0
2020-09-25,47.91,47.91,47.35,47.35,133778,42.6731686912809,42.6731686912809,42.1743798274296,42.1743798274296,150195.173608225,0.0,1.0
2020-09-28,48.4,48.4,48.2138,48.27,80100,43.1096089471508,43.1096089471508,42.9437616499203,42.9938186751854,89929.8345469271,0.0,1.0
2020-09-29,48.32,48.4283,48.1946,48.4,108393,43.0383533951721,43.1348155986633,42.9266603174454,43.1096089471508,121694.938277716,0.0,1.0
2020-09-30,48.44,48.6,48.22,48.22,207517,43.1452367231402,43.2877478270978,42.9492839551986,42.9492839551986,232983.389209421,0.0,1.0
2020-10-01,48.64,48.655,48.46,48.52,90599,43.3233756030871,43.3367360190832,43.1630506111349,43.216492275119,101717.266917816,0.0,1.0
2020-10-02,48.2,48.37,47.98,47.98,176825,43.0760297682809,43.2279576741026,42.8794171842763,42.8794171842763,197858.647740928,0.1623,1.0
2020-10-05,48.66,48.82,48.43,48.43,99256,43.4871288075632,43.6301197777484,43.281579287922,43.281579287922,111062.677450437,0.0,1.0
2020-10-06,48.38,48.9172,48.348,48.73,109578,43.2368946097392,43.7169867921359,43.2082964157021,43.5496873570192,122612.497679374,0.0,1.0
2020-10-07,48.78,48.8755,48.66,48.7,62675,43.5943720352021,43.6797197705314,43.4871288075632,43.5228765501095,70130.3025429811,0.0,1.0
2020-10-08,49.13,49.13,48.93,48.93,84157,43.9071647824821,43.9071647824821,43.7284260697507,43.7284260697507,94167.6245889058,0.0,1.0
2020-10-09,49.37,49.37,49.2,49.21,156148,44.1216512377599,44.1216512377599,43.9697233319381,43.9786602675747,174722.081874454,0.0,1.0
2020-10-12,49.68,49.82,49.49,49.52,80400,44.3986962424936,44.5238133414057,44.2288944653988,44.2557052723085,89963.7227675419,0.0,1.0
2020-10-13,49.55,49.67,49.41,49.67,90859,44.2825160792182,44.3897593068571,44.1573989803062,44.3897593068571,101666.839389752,0.0,1.0
2020-10-14,49.3,49.64,49.28,49.51,67296,44.0590926883039,44.3629484999473,44.0412188170307,44.2467683366719,75300.9786985633,0.0,1.0
2020-10-15,49.22,49.23,48.85,48.99,104951,43.9875972032113,43.9965341388479,43.6569305846581,43.7820476835701,117435.107813138,0.0,1.0
2020-10-16,49.27,49.45,49.2501,49.33,70053,44.0322818813942,44.1931467228525,44.0144973794774,44.0859034952136,78385.9287442115,0.0,1.0
2020-10-19,48.84,49.38,48.84,49.36,89794,43.6479936490215,44.1305881733965,43.6479936490215,44.1127143021233,100475.155748615,0.0,1.0
2020-10-20,49.09,49.29,49.01,49.08,79926,43.8714170399358,44.0501557526673,43.7999215548433,43.8624801042993,89433.3396258527,0.0,1.0
2020-10-21,48.91,49.245,48.9,49.06,85734,43.7105521984775,44.0099395423027,43.701615262841,43.8446062330261,95932.2115392094,0.0,1.0
2020-10-22,49.1,49.11,48.79,48.99,92103,43.8803539755724,43.889290911209,43.6033089708387,43.7820476835701,103058.815398743,0.0,1.0
2020-10-23,49.22,49.22,49.01,49.15,62016,43.9875972032113,43.9875972032113,43.7999215548433,43.9250386537553,69392.9133227845,0.0,1.0
2020-10-26,48.6,48.92,48.36,48.83,179989,43.4335071937438,43.7194891341141,43.219020738466,43.6390567133849,201399.011159292,0.0,1.0
2020-10-27,48.51,48.69,48.51,48.62,123665,43.3530747730146,43.5139396144729,43.3530747730146,43.4513810650169,138375.171343881,0.0,1.0
2020-10-28,47.5,48.02,47.5,48.02,254209,42.4504442737208,42.9151649268226,42.4504442737208,42.9151649268226,284447.611952911,0.0,1.0
2020-10-29,47.74,47.9519,47.49,47.49,221034,42.6649307289985,42.8543043951375,42.4415073380842,42.4415073380842,247326.386793543,0.0,1.0
2020-10-30,47.5,47.6861,47.22,47.55,148060,42.4504442737208,42.6167606459174,42.2002100758967,42.4951289519036,165671.999912466,0.0,1.0
2020-11-02,47.84,47.9326,47.59,47.88,135390,42.7543000853642,42.8370561093589,42.5308766944499,42.7900478279105,151494.880914148,0.0,1.0
2020-11-03,48.39,48.4966,48.132,48.22,79474,43.2458315453757,43.3410992792616,43.0152586059522,43.093903639554,88927.5734232292,0.0,1.0
2020-11-04,49.07,49.3084,48.69,48.76,85853,43.8535431686627,44.0665997142386,43.5139396144729,43.5764981639289,96065.3668005195,0.0,1.0
2020-11-05,49.64,49.77,49.5,49.51,107765,44.3629484999473,44.4791286632228,44.2378314010353,44.2467683366719,120583.838110002,0.0,1.0
2020-11-06,49.6,49.76,49.5187,49.59,273460,44.3272007574011,44.4701917275862,44.2545434706757,44.3182638217645,305988.552587214,0.0,1.0
2020-11-09,50.15,50.86,50.1039,50.86,114892,44.8187322174126,45.4532546476092,44.777532944128,45.4532546476092,128558.607415527,0.0,1.0
2020-11-10,50.17,50.2312,49.86,49.99,174852,44.8366060886857,44.8913001347815,44.5595610839519,44.6757412472274,195650.955887441,0.0,1.0
2020-11-11,50.41,50.41,50.205,50.32,101823,45.0510925439634,45.0510925439634,44.8678853634137,44.9706601232343,113935.026658699,0.0,1.0
2020-11-12,50.04,50.33,49.921,50.33,103043,44.7204259254103,44.9795970588709,44.614076391335,44.9795970588709,115300.147825072,0.0,1.0
2020-11-13,50.51,50.52,50.26,50.33,126259,45.1404619003292,45.1493988359658,44.9170385094149,44.9795970588709,141277.732250088,0.0,1.0
2020-11-16,50.85,50.8601,50.67,50.75,87030,45.4443177119727,45.4533440169656,45.2834528705143,45.3549483556069,97382.3730405368,0.0,1.0
2020-11-17,50.79,50.919,50.66,50.76,123755,45.3906960981532,45.505982567865,45.2745159348778,45.3638852912435,138475.877003696,0.0,1.0
2020-11-18,50.59,50.94,50.59,50.92,109340,45.2119573854218,45.5247501327018,45.2119573854218,45.5068762614287,122346.187156754,0.0,1.0
2020-11-19,50.7,50.79,50.47,50.48,92393,45.3102636774241,45.3906960981532,45.1047141577829,45.1136510934195,103383.3114137,0.0,1.0
2020-11-20,50.74,50.9,50.6978,50.8,107382,45.3460114199704,45.4890023901555,45.308297551584,45.3996330337898,120155.279579903,0.0,1.0
2020-11-23,50.83,50.9643,50.6835,50.87,123213,45.4264438406995,45.5464668862987,45.2955177336237,45.4621915832458,137869.405141258,0.0,1.0
2020-11-24,51.27,51.32,51.01,51.1,223846,45.8196690087087,45.8643536868916,45.5873086821578,45.667741102887,250472.879186855,0.0,1.0
2020-11-25,51.26,51.28,51.1099,51.27,116824,45.8107320730721,45.8286059443453,45.6765886691672,45.8196690087087,130720.42224621,0.0,1.0
2020-11-27,51.46,51.46,51.3535,51.41,52598,45.9894707858036,45.9894707858036,45.8942924212741,45.9447861076207,58854.6254990941,0.0,1.0
2020-11-30,51.08,51.29,50.951,51.29,127961,45.6498672316138,45.8375428799819,45.534580761902,45.8375428799819,143182.188172356,0.0,1.0
2020-12-01,51.45,51.56,51.395,51.55,168175,45.980533850167,46.0788401421693,45.9313807041659,46.0699032065327,188179.714880987,0.0,1.0
2020-12-02,51.52,51.52,51.279,51.36,131392,46.043092399623,46.043092399623,45.8277122507816,45.9001014294379,147021.311714837,0.0,1.0
2020-12-03,51.6,51.72,51.53,51.53,104258,46.1145878847156,46.2218311123545,46.0520293352596,46.0520293352596,116659.674232567,0.0,1.0
2020-12-04,51.86,51.86,51.71,51.71,486607,46.3469482112665,46.3469482112665,46.2128941767179,46.2128941767179,544489.766725687,0.0,1.0
2020-12-07,51.73,51.83,51.6601,51.77,95083,46.2307680479911,46.3201374043568,46.1682988678914,46.2665157905374,106393.291690375,0.0,1.0
2020-12-08,51.9,51.9,51.58,51.72,109874,46.3826959538128,46.3826959538128,46.0967140134425,46.2218311123545,122943.707404986,0.0,1.0
2020-12-09,51.67,52.0,51.531,52.0,89147,46.1771464341716,46.4720653101785,46.0529230288233,46.4720653101785,99751.1939497271,0.0,1.0
2020-12-10,51.78,51.83,51.5,51.51,135990,46.2754527261739,46.3201374043568,46.0252185283499,46.0341554639865,152166.251979577,0.0,1.0
2020-12-11,51.74,51.74,51.515,51.6,99383,46.2397049836276,46.2397049836276,46.0386239318047,46.1145878847156,111204.784325953,0.0,1.0
2020-12-14,51.66,51.95,51.63,51.91,87286,46.168209498535,46.4273806319957,46.1413986916253,46.3916328894494,97668.8246951202,0.0,1.0
2020-12-15,52.08,52.08,51.67,51.75,84032,46.5435607952711,46.5435607952711,46.1771464341716,46.2486419192642,94027.7556169413,0.0,1.0
2020-12-16,52.06,52.1585,51.96,52.12,100124,46.525686923998,46.6137157400182,46.4363175676322,46.5793085378174,112033.927591758,0.0,1.0
2020-12-17,52.36,52.36,52.18,52.18,124490,46.7937949930951,46.7937949930951,46.6329301516368,46.6329301516368,139298.306558847,0.0,1.0
2020-12-18,52.22,52.36,52.055,52.36,102890,46.6686778941831,46.7937949930951,46.5212184561797,46.7937949930951,115128.948203388,0.0,1.0
2020-12-21,51.9,51.99,51.4865,51.7,120298,46.3826959538128,46.463128374542,46.0131536652405,46.2039572410813,134607.660715047,0.0,1.0
2020-12-22,51.82,51.9541,51.77,51.91,120723,46.3112004687202,46.4310447756067,46.2665157905374,46.3916328894494,135083.215219726,0.0,1.0
2020-12-23,52.02,52.14,51.92,51.98,84391,46.4899391814517,46.5971824090905,46.4005698250859,46.4541914389054,94429.4593044231,0.0,1.0
2020-12-24,51.86,51.9,51.705,51.8,106514,46.6456956705001,46.6816738391623,46.5062802669342,46.5917284175069,118420.702287723,0.334284,1.0
2020-12-28,52.03,52.05,51.97,52.04,121590,46.7986028873143,46.8165919716454,46.7446356343211,46.8075974294799,135181.977872995,0.0,1.0
2020-12-29,52.13,52.28,52.0445,52.28,104835,46.8885483089697,47.0234664414529,46.8116449734543,47.0234664414529,116554.0147242,0.0,1.0
2020-12-30,52.24,52.33,52.18,52.27,82322,46.9874882727907,47.0684391522806,46.9335210197974,47.0144718992873,91524.3916642873,0.0,1.0
2020-12-31,52.2,52.29,52.1,52.28,97707,46.9515101041285,47.0324609836184,46.8615646824731,47.0234664414529,108629.208915509,0.0,1.0
2021-01-04,52.07,52.54,51.7901,52.41,245499,46.8345810559765,47.257324537757,46.582823820763,47.1403954896049,272942.185918598,0.0,1.0
2021-01-05,52.33,52.42,52.1,52.12,167035,47.0684391522806,47.1493900317705,46.8615646824731,46.8795537668042,185707.062044705,0.0,1.0
2021-01-06,52.51,52.7755,52.2,52.28,109397,47.2303409112603,47.4691460057555,46.9515101041285,47.0234664414529,121625.979384588,0.0,1.0
2021-01-07,52.77,52.88,52.6,52.68,139134,47.4641990075644,47.5631389713854,47.3112917907502,47.3832481280745,154687.139644554,0.0,1.0
2021-01-08,53.06,53.09,52.755,52.97,133226,47.7250407303651,47.7520243568618,47.4507071943161,47.6440898508753,148118.711934432,0.0,1.0
2021-01-11,52.78,52.89,52.63,52.71,243831,47.47319354973,47.5721335135509,47.3382754172468,47.4102317545712,271087.727993669,0.0,1.0
2021-01-12,52.88,52.9,52.6498,52.69,119202,47.5631389713854,47.5811280557165,47.3560846107346,47.3922426702401,132527.034512844,0.0,1.0
2021-01-13,52.93,53.04,52.81,52.81,109644,47.6081116822131,47.707051646034,47.5001771762266,47.5001771762266,121900.590360282,0.0,1.0
2021-01-14,53.02,53.22,52.98,53.1,81484,47.689062561703,47.8689534050138,47.6530843930408,47.7610188990273,90592.7155605158,0.0,1.0
2021-01-15,52.67,52.87,52.5,52.87,108717,47.374253585909,47.5541444292198,47.2213463690948,47.5541444292198,120869.965362434,0.0,1.0
2021-01-19,52.98,53.11,52.82,52.94,133018,47.6530843930408,47.7700134411928,47.5091717183921,47.6171062243786,147887.460586479,0.0,1.0
2021-01-20,53.35,53.4,53.12,53.16,129651,47.9858824531658,48.0308551639936,47.7790079833584,47.8149861520205,144144.079391493,0.0,1.0
2021-01-21,53.37,53.42,53.24,53.42,82947,48.0038715374969,48.0488442483246,47.8869424893449,48.0488442483246,92219.2574934725,0.0,1.0
2021-01-22,53.21,53.29,53.04,53.04,101784,47.8599588628483,47.9319152001726,47.707051646034,47.707051646034,113161.957692449,0.0,1.0
2021-01-25,53.27,53.34,52.89,53.3,193326,47.9139261158415,47.9768879110003,47.5721335135509,47.9409097423381,214937.010068876,0.0,1.0
2021-01-26,53.29,53.3854,53.19,53.35,86718,47.9319152001726,48.0177231324319,47.8419697785172,47.9858824531658,96411.7999604439,0.0,1.0
2021-01-27,52.4,52.86,52.37,52.84,126726,47.1314009474394,47.5451498870543,47.1044173209427,47.5271608027232,140892.107310907,0.0,1.0
2021-01-28,52.72,52.964,52.5,52.53,76007,47.4192262967367,47.6386931255759,47.2213463690948,47.2483299955914,84503.4673262006,0.0,1.0
2021-01-29,52.05,52.5,51.9,52.42,151480,46.8165919716454,47.2213463690948,46.6816738391623,47.1493900317705,168413.241287945,0.0,1.0
2021-02-01,52.57,52.6093,52.1999,52.32,126959,47.2843081642536,47.3196567149642,46.9514201587069,47.059444610115,141151.153292027,0.0,1.0
2021-02-02,53.0,53.035,52.77,52.77,92021,47.6710734773719,47.7025543749513,47.4641990075644,47.4641990075644,102307.597547914,0.0,1.0
2021-02-03,53.02,53.1,52.875,52.9,97832,47.689062561703,47.7610188990273,47.5586417003026,47.5811280557165,108768.182081346,0.0,1.0
2021-02-04,53.23,53.25,52.98,53.06,82170,47.8779479471793,47.8959370315104,47.6530843930408,47.7250407303651,91355.4002946295,0.0,1.0
2021-02-05,53.37,53.4444,53.27,53.38,74433,48.0038715374969,48.0707909312086,47.9139261158415,48.0128660796625,82753.5172219807,0.0,1.0
2021-02-08,53.69,53.69,53.53,53.57,102119,48.2916968867943,48.2916968867943,48.1477842121456,48.1837623808078,113534.405776892,0.0,1.0
2021-02-09,53.75,53.8278,53.64,53.74,111286,48.3456641397875,48.4156416778354,48.2467241759666,48.336669597622,123726.141866717,0.0,1.0
2021-02-10,53.73,53.96,53.5746,53.85,145804,48.3276750554564,48.5345495252639,48.1878998702039,48.4356095614429,162102.747773618,0.0,1.0
2021-02-11,53.88,53.98,53.73,53.9,143357,48.4625931879396,48.552538609595,48.3276750554564,48.4805822722706,159382.209079192,0.0,1.0
2021-02-12,53.97,54.0,53.79,53.79,119225,48.5435440674294,48.5705276939261,48.3816423084497,48.3816423084497,132552.605575358,0.0,1.0
2021-02-16,53.95,54.18,53.925,54.04,147580,48.5255549830984,48.7324294529058,48.5030686276845,48.6065058625882,164077.27851383,0.0,1.0
2021-02-17,53.91,53.97,53.6943,53.86,90222,48.4895768144362,48.5435440674294,48.2955645399255,48.4446041036085,100307.495745187,0.0,1.0
2021-02-18,53.71,53.77,53.459,53.77,92043,48.3096859711254,48.3636532241186,48.0839229627703,48.3636532241186,102332.056825101,0.0,1.0
2021-02-19,53.75,53.925,53.7,53.89,117881,48.3456641397875,48.5030686276845,48.3006914289598,48.4715877301051,131058.366096279,0.0,1.0
2021-02-22,53.42,53.64,53.41,53.54,125215,48.0488442483246,48.2467241759666,48.0398497061591,48.1567787543111,139212.199682269,0.0,1.0
2021-02-23,53.42,53.569,52.85,53.19,157516,48.0488442483246,48.1828629265912,47.5361553448888,47.8419697785172,175123.977519884,0.0,1.0
2021-02-24,53.72,53.72,53.12,53.24,94919,48.3186805132909,48.3186805132909,47.7790079833584,47.8869424893449,105529.55142468,0.0,1.0
2021-02-25,52.77,53.68,52.679,53.62,108746,47.4641990075644,48.2827023446287,47.382348673858,48.2287350916355,120902.207136909,0.0,1.0
2021-02-26,52.66,52.99,52.44,52.99,104811,47.3652590437434,47.6620789352063,47.1673791161015,47.6620789352063,116527.331876359,0.0,1.0
2021-03-01,53.4,53.4758,53.04,53.04,102008,48.0308551639936,48.0990337936084,47.707051646034,47.707051646034,113410.997605629,0.0,1.0
2021-03-02,53.22,53.43,53.16,53.43,112332,47.8689534050138,48.0578387904902,47.8149861520205,48.0578387904902,124889.069318441,0.0,1.0
2021-03-03,52.83,53.22,52.83,53.15,177718,47.5181662605577,47.8689534050138,47.5181662605577,47.805991609855,197584.264689801,0.0,1.0
2021-03-04,52.29,52.969,52.0,52.78,187348,47.0324609836184,47.6431903966587,46.7716192608177,47.47319354973,208290.757385886,0.0,1.0
2021-03-05,52.8,52.8223,51.97,52.62,111630,47.491182634061,47.5112404630902,46.7446356343211,47.3292808750813,124108.596019101,0.0,1.0
2021-03-08,52.53,52.91,52.51,52.77,332867,47.2483299955914,47.590122597882,47.2303409112603,47.4641990075644,370076.646341395,0.0,1.0
2021-03-09,53.07,53.23,52.82,52.82,1048515,47.7340352725307,47.8779479471793,47.5091717183921,47.5091717183921,1165723.5918209,0.0,1.0
2021-03-10,53.23,53.37,53.13,53.16,119156,47.8779479471793,48.0038715374969,47.7880025255239,47.8149861520205,132475.892387816,0.0,1.0
2021-03-11,53.68,53.779,53.44,53.54,245531,48.2827023446287,48.3717483120676,48.0668333326557,48.1567787543111,272977.763049053,0.0,1.0
2021-03-12,53.49,53.56,53.32,53.5,122295,48.1118060434834,48.1747678386422,47.9588988266692,48.120800585649,135965.786528316,0.0,1.0
2021-03-15,53.76,53.77,53.4,53.6,161876,48.3546586819531,48.3636532241186,48.0308551639936,48.2107460073044,179971.361544279,0.0,1.0
2021-03-16,53.75,53.85,53.6235,53.8,159254,48.3456641397875,48.4356095614429,48.2318831813934,48.3906368506152,177056.260417682,0.0,1.0
2021-03-17,53.89,53.9399,53.44,53.53,88379,48.4715877301051,48.5164704955112,48.0668333326557,48.1477842121456,98258.4753880864,0.0,1.0
2021-03-18,53.34,53.7273,53.2914,53.55,85820,47.9768879110003,48.3252465290717,47.9331744360758,48.1657732964767,95413.4167370707,0.0,1.0
2021-03-19,53.4,53.47,53.0901,53.38,94925,48.0308551639936,48.0938169591523,47.7521143022834,48.0128660796625,105536.22213664,0.0,1.0
2021-03-22,53.55,53.65,53.34,53.42,136056,48.1657732964767,48.2557187181321,47.9768879110003,48.0488442483246,151265.064408983,0.0,1.0
2021-03-23,53.12,53.45,53.076,53.45,75085,47.7790079833584,48.0758278748213,47.73943199783,48.0758278748213,83478.4012549866,0.0,1.0
2021-03-24,52.9,53.2899,52.9,53.22,86227,47.5811280557165,47.9318252547509,47.5811280557165,47.8689534050138,95865.913365036,0.0,1.0
2021-03-25,53.14,53.2,52.7,52.88,120532,47.7969970676895,47.8509643206827,47.4012372124056,47.5631389713854,134005.70899735,0.0,1.0
2021-03-26,53.68,53.68,53.14,53.25,504698,48.2827023446287,48.2827023446287,47.7969970676895,47.8959370315104,561115.830812935,0.0,1.0
2021-03-29,53.55,53.59,53.3106,53.41,129870,48.1657732964767,48.2017514651388,47.9504439570336,48.0398497061591,144387.56037804,0.0,1.0
2021-03-30,53.43,53.5399,53.27,53.38,90584,48.0578387904902,48.1566888088895,47.9139261158415,48.0128660796625,100709.962033451,0.0,1.0
2021-03-31,53.56,53.69,53.41,53.44,204154,48.1747678386422,48.2916968867943,48.0398497061591,48.0668333326557,226975.421586343,0.0,1.0
2021-04-01,54.04,54.04,53.78,53.78,99675,48.6065058625882,48.6065058625882,48.3726477662841,48.3726477662841,110817.202438447,0.0,1.0
2021-04-05,54.33,54.33,54.08,54.16,113215,48.9703171041001,48.9703171041001,48.7449797347641,48.8170876929516,125606.108225201,0.11448,1.0
2021-04-06,54.27,54.349,54.1709,54.23,107243,48.9162361354594,48.9874427441696,48.8269124022546,48.8801821563657,118980.487253414,0.0,1.0
2021-04-07,54.23,54.28,54.125,54.24,159977,48.8801821563657,48.9252496302329,48.7855404612445,48.8891956511391,177486.0961493,0.0,1.0
2021-04-08,54.46,54.46,54.3026,54.31,71344,49.0874925361548,49.0874925361548,48.9456201284208,48.9522901145532,79152.4284345602,0.0,1.0
2021-04-09,54.59,54.59,54.335,54.42,91686,49.2046679682095,49.2046679682095,48.9748238514868,49.051438557061,101720.811188763,0.0,1.0
2021-04-12,54.49,54.5688,54.38,54.51,141781,49.1145330204751,49.1855593592898,49.0153845779673,49.132560010022,157298.587910411,0.0,1.0
2021-04-13,54.68,54.69,54.43,54.49,111241,49.2857894211705,49.2948029159439,49.0604520518345,49.1145330204751,123416.058694339,0.0,1.0
2021-04-14,54.63,54.8,54.55,54.7,154694,49.2407219473033,49.3939513584518,49.1686139891157,49.3038164107174,171624.884562904,0.0,1.0
2021-04-15,54.96,55.039,54.841,54.89,96216,49.5381672748268,49.609373883537,49.4309066870229,49.4750728114127,106746.608744388,0.0,1.0
2021-04-16,55.16,55.23,55.001,55.13,106499,49.7184371702956,49.7815316337097,49.5751226033979,49.6913966859753,118155.0582509,0.0,1.0
2021-04-19,54.94,55.1091,54.885,55.1,155909,49.5201402852799,49.6725584818988,49.470566064026,49.664356201655,172972.863377493,0.0,1.0
2021-04-20,54.62,54.86,54.49,54.86,76680,49.2317084525298,49.4480323270924,49.1145330204751,49.4480323270924,85072.4407429087,0.0,1.0
2021-04-21,54.94,54.97,54.55,54.56,56245,49.5201402852799,49.5471807696002,49.1686139891157,49.1776274838892,62400.879363392,0.0,1.0
2021-04-22,54.73,55.04,54.64,54.94,72748,49.3308568950377,49.6102752330143,49.2497354420767,49.5201402852799,80710.0928425289,0.0,1.0
2021-04-23,55.11,55.23,54.8706,54.94,75082,49.6733696964284,49.7815316337097,49.4575866315522,49.5201402852799,83299.5435036394,0.0,1.0
2021-04-26,55.24,55.25,55.14,55.14,123359,49.7905451284831,49.7995586232566,49.7004101807487,49.7004101807487,136860.344517534,0.0,1.0
2021-04-27,55.16,55.2,55.08,55.2,66096,49.7184371702956,49.7544911493894,49.6463292121081,49.7544911493894,73330.0475136058,0.0,1.0
2021-04-28,55.24,55.31,55.1,55.17,124547,49.7905451284831,49.8536395918972,49.664356201655,49.727450665069,138178.368247353,0.0,1.0
2021-04-29,55.25,55.39,55.02,55.25,240919,49.7995586232566,49.9257475500847,49.5922482434674,49.7995586232566,267287.002495316,0.0,1.0
2021-04-30,54.88,55.14,54.86,55.14,95029,49.4660593166393,49.7004101807487,49.4480323270924,49.7004101807487,105429.694462153,0.0,1.0
2021-05-03,55.06,55.22,55.06,55.13,85429,49.6283022225612,49.7725181389362,49.6283022225612,49.6913966859753,94778.9976555287,0.0,1.0
2021-05-04,54.86,54.97,54.58,54.97,130461,49.4480323270924,49.5471807696002,49.1956544734361,49.5471807696002,144739.641259267,0.0,1.0
2021-05-05,54.96,55.1,54.96,55.05,99798,49.5381672748268,49.664356201655,49.5381672748268,49.6192887277878,110720.64999036,0.0,1.0
2021-05-06,55.32,55.32,54.94,55.0,72277,49.8626530866706,49.8626530866706,49.5201402852799,49.5742212539206,80187.543030454,0.0,1.0
2021-05-07,55.61,55.63,55.33,55.46,250135,50.1240444351004,50.1420714246473,49.8716665814441,49.9888420134988,277511.671429675,0.0,1.0
2021-05-10,55.18,55.64,55.18,55.64,336761,49.7364641598425,50.1510849194207,49.7364641598425,50.1510849194207,373618.677843279,0.0,1.0
2021-05-11,54.85,54.93,54.58,54.8,109154,49.439018832319,49.5111267905065,49.1956544734361,49.3939513584518,121100.641586482,0.0,1.0
2021-05-12,54.1,54.73,54.07,54.59,143046,48.7630067243109,49.3308568950377,48.7359662399906,49.2046679682095,158702.039104201,0.0,1.0
2021-05-13,54.49,54.56,54.2175,54.26,143057,49.1145330204751,49.1776274838892,48.8689152878989,48.907222640686,158714.243027625,0.0,1.0
2021-05-14,54.96,55.049,54.66,54.77,103944,49.5381672748268,49.6183873783104,49.2677624316236,49.3669108741314,115320.419673721,0.0,1.0
2021-05-17,54.92,55.05,54.76,55.05,128571,49.502113295733,49.6192887277878,49.357897379358,49.6192887277878,142642.785325463,0.0,1.0
2021-05-18,54.82,55.0778,54.82,55.06,94025,49.4119783479986,49.6443462432579,49.4119783479986,49.6283022225612,104315.809087793,0.0,1.0
2021-05-19,54.69,54.7,54.3,54.4,199249,49.2948029159439,49.3038164107174,48.9432766197797,49.0334115675142,221056.321669064,0.0,1.0
2021-05-20,55.11,55.13,54.8,54.82,153237,49.6733696964284,49.6913966859753,49.3939513584518,49.4119783479986,170008.419432982,0.0,1.0
2021-05-21,55.07,55.23,54.95,55.23,60006,49.6373157173346,49.7815316337097,49.5291537800534,49.7815316337097,66573.5117269038,0.0,1.0
2021-05-24,55.3,55.42,55.1875,55.26,88682,49.8446260971238,49.952788034405,49.7432242809226,49.80857211803,98388.0306463565,0.0,1.0
2021-05-25,55.32,55.51,55.32,55.43,106981,49.8626530866706,50.033909487366,49.8626530866706,49.9618015291785,118689.8119864,0.0,1.0
2021-05-26,55.48,55.499,55.361,55.47,84912,50.0068690030457,50.0239946431152,49.8996084152417,49.9978555082722,94205.4132545887,0.0,1.0
2021-05-27,55.5,55.56,55.45,55.54,88619,50.0248959925926,50.0789769612332,49.9798285187254,50.0609499716863,98318.1354485631,0.0,1.0
2021-05-28,55.59,55.68,55.55,55.62,88968,50.1060174455535,50.1871388985145,50.0699634664598,50.1330579298738,98705.3326553874,0.0,1.0
2021-06-01,55.69,55.8598,55.64,55.83,102902,50.1961523932879,50.3492015345409,50.1510849194207,50.3223413201161,114164.375291168,0.0,1.0
2021-06-02,55.8,55.81,55.69,55.72,95383,50.2953008357958,50.3043143305692,50.1961523932879,50.2231928776082,105822.438906897,0.0,1.0
2021-06-03,55.58,55.63,55.35,55.54,95058,50.0970039507801,50.1420714246473,49.889693570991,50.0609499716863,105461.868442089,0.0,1.0
2021-06-04,55.95,55.95,55.72,55.72,60210,50.4305032573974,50.4305032573974,50.2231928776082,50.2231928776082,66799.8390340444,0.0,1.0
2021-06-07,55.87,55.92,55.83,55.88,164459,50.3583952992098,50.403462773077,50.3223413201161,50.3674087939833,182458.640220892,0.0,1.0
2021-06-08,55.9,55.999,55.8475,55.93,86992,50.3854357835302,50.4746693817872,50.3381149359696,50.4124762678505,96513.0642293571,0.0,1.0
2021-06-09,55.88,56.0281,55.88,55.98,85541,50.3674087939833,50.5008986515779,50.3674087939833,50.4575437417177,94903.2557849393,0.0,1.0
2021-06-10,56.01,56.1,55.9,56.04,62127,50.484584226038,50.565705678999,50.3854357835302,50.5116247103583,68926.6500526172,0.0,1.0
2021-06-11,56.08,56.12,56.0,56.0,46994,50.5476786894521,50.5837326685458,50.4755707312646,50.4755707312646,52137.3797635922,0.0,1.0
2021-06-14,56.17,56.17,56.01,56.13,63369,50.628800142413,50.628800142413,50.484584226038,50.5927461633193,70304.5839519742,0.0,1.0
2021-06-15,56.02,56.32,56.0,56.32,67790,50.4935977208115,50.7640025640146,50.4755707312646,50.7640025640146,75209.4517209412,0.0,1.0
2021-06-16,55.82,56.16,55.63,56.16,139865,50.3133278253426,50.6197866476396,50.1420714246473,50.6197866476396,155172.886339423,0.0,1.0
2021-06-17,55.7,55.83,55.5833,55.75,96155,50.2051658880614,50.3223413201161,50.0999784040553,50.2502333619286,106678.932441763,0.0,1.0
2021-06-18,55.26,55.48,55.26,55.48,945391,49.80857211803,50.0068690030457,49.80857211803,50.0068690030457,1048861.7609074,0.0,1.0
2021-06-21,55.68,55.69,55.27,55.3,108230,50.1871388985145,50.1961523932879,49.8175856128034,49.8446260971238,120075.512018845,0.0,1.0
2021-06-22,55.74,55.86,55.537,55.64,154570,50.2412198671551,50.3493818044364,50.0582459232543,50.1510849194207,171487.313062486,0.0,1.0
2021-06-23,55.7,55.87,55.7,55.7,64934,50.2051658880614,50.3583952992098,50.2051658880614,50.2051658880614,72040.8694209706,0.0,1.0
2021-06-24,55.93,56.0,55.89,55.89,103361,50.4124762678505,50.4755707312646,50.3764222887567,50.3764222887567,114673.611732235,0.0,1.0
2021-06-25,56.01,56.1,55.9834,56.01,70520,50.484584226038,50.565705678999,50.4606083299407,50.484584226038,78238.243625325,0.0,1.0
2021-06-28,56.05,56.18,55.96,56.18,86600,50.5206382051318,50.6378136371865,50.4395167521708,50.6378136371865,96078.16077642,0.0,1.0
2021-06-29,56.07,56.14,56.0201,56.14,111551,50.5386651946786,50.6017596580927,50.4936878557592,50.6017596580927,123759.987445386,0.0,1.0
2021-06-30,56.0,56.06,55.96,56.06,83625,50.4755707312646,50.5296516999052,50.4395167521708,50.5296516999052,92777.5542139506,0.0,1.0
2021-07-01,56.08,56.15,55.98,56.08,70982,50.5476786894521,50.6107731528662,50.4575437417177,50.5476786894521,78750.8084091437,0.0,1.0
2021-07-02,56.07,56.07,55.87,55.99,90653,50.7865363009482,50.7865363009482,50.6053822567144,50.7140746832547,100083.882072208,0.275,1.0
2021-07-06,55.99,56.13,55.7622,56.13,119126,50.7140746832547,50.8408825142184,50.5077402268724,50.8408825142184,131519.00693561,0.0,1.0
2021-07-07,56.07,56.13,55.91,56.06,76398,50.7865363009482,50.8408825142184,50.6416130655612,50.7774785987366,84345.8950343897,0.0,1.0
2021-07-08,55.7,55.79,55.52,55.76,114031,50.4514013191157,50.5329206390209,50.2883626793053,50.5057475323858,125893.960007677,0.0,1.0
2021-07-09,56.17,56.17,55.88,55.96,82202,50.8771133230652,50.8771133230652,50.6144399589261,50.6869015766196,90753.7011913517,0.0,1.0
2021-07-12,56.24,56.25,56.093,56.17,126236,50.940517238547,50.9495749407587,50.8073690160351,50.8771133230652,139368.679881165,0.0,1.0
2021-07-13,56.07,56.25,56.03,56.18,162094,50.7865363009482,50.9495749407587,50.7503054921015,50.8861710252768,178957.086699971,0.0,1.0
2021-07-14,56.22,56.28,56.08,56.28,69640,50.9224018341236,50.9767480473937,50.7955940031599,50.9767480473937,76884.8416214416,0.0,1.0
2021-07-15,56.03,56.11,55.9,56.03,157914,50.7503054921015,50.822767109795,50.6325553633495,50.7503054921015,174342.229750263,0.0,1.0
2021-07-16,55.7,56.289,55.7,56.04,69319,50.4514013191157,50.9848999793843,50.4514013191157,50.7593631943132,76530.4471044904,0.0,1.0
2021-07-19,55.25,55.42,55.1,55.42,143872,50.0438047195896,50.1977856571884,49.9079391864143,50.1977856571884,158839.401690983,0.0,1.0
2021-07-20,55.73,55.76,55.26,55.3,88306,50.4785744257508,50.5057475323858,50.0528624218013,50.0890932306481,97492.7171772403,0.0,1.0
2021-07-21,55.92,55.99,55.775,55.81,121429,50.6506707677729,50.7140746832547,50.5193340857034,50.5510360434443,134061.594389001,0.0,1.0
2021-07-22,56.08,56.099,55.94,56.0,74874,50.7955940031599,50.8128036373621,50.6687861721963,50.7231323854664,82663.3491034437,0.0,1.0
2021-07-23,56.22,56.29,56.0801,56.16,72738,50.9224018341236,50.9858057496054,50.7956845801821,50.8680556208535,80305.1351214879,0.0,1.0
2021-07-26,56.28,56.28,56.1,56.1,85607,50.9767480473937,50.9767480473937,50.8137094075833,50.8137094075833,94512.9327496662,0.0,1.0
2021-07-27,56.02,56.17,55.88,56.17,61550,50.7412477898898,50.8771133230652,50.6144399589261,50.8771133230652,67953.2165680605,0.0,1.0
2021-07-28,56.3,56.3,56.0617,56.17,72671,50.9948634518171,50.9948634518171,50.7790184081125,50.8771133230652,80231.1649263611,0.0,1.0
2021-07-29,56.47,56.489,56.32,56.32,82950,51.1488443894159,51.1660540236181,51.0129788562405,51.0129788562405,91579.5176981415,0.0,1.0
2021-07-30,56.18,56.3755,56.18,56.24,73430,50.8861710252768,51.0632491035154,50.8861710252768,50.940517238547,81069.1257935448,0.0,1.0
2021-08-02,56.26,56.5222,56.26,56.51,119039,50.9586326429704,51.1961255949609,50.9586326429704,51.1850751982626,131422.956085221,0.0,1.0
2021-08-03,56.6,56.6,56.255,56.43,62680,51.2665945181678,51.2665945181678,50.9541037918645,51.1126135805691,69200.7735903498,0.0,1.0
2021-08-04,56.41,56.61,56.41,56.61,68006,51.0944981761457,51.2756522203795,51.0944981761457,51.2756522203795,75080.852086556,0.0,1.0
2021-08-05,56.63,56.63,56.5126,56.56,56900,51.2937676248029,51.2937676248029,51.1874302008377,51.2303637093211,62819.4642197017,0.0,1.0
2021-08-06,56.41,56.6233,56.41,56.53,100230,51.0944981761457,51.2876989643211,51.0944981761457,51.203190602686,110657.203844301,0.0,1.0
2021-08-09,56.44,56.5,56.3944,56.5,84909,51.1216712827808,51.1760174960509,51.0803681606955,51.1760174960509,93742.3178810308,0.0,1.0
2021-08-10,56.42,56.5,56.4004,56.5,88865,51.1035558783574,51.1760174960509,51.0858027820225,51.1760174960509,98109.8714918066,0.0,1.0
2021-08-11,56.65,56.65,56.46,56.53,61541,51.3118830292263,51.3118830292263,51.1397866872042,51.203190602686,67943.2802731926,0.0,1.0
2021-08-12,56.66,56.66,56.45,56.6,69815,51.320940731438,51.320940731438,51.1307289849925,51.2665945181678,77078.0473549819,0.0,1.0
2021-08-13,56.79,56.79,56.631,56.69,1021159,51.43869086019,51.43869086019,51.2946733950241,51.348113838073,1127392.99232208,0.0,1.0
2021-08-16,56.72,56.73,56.47,56.68,79305,51.3752869447081,51.3843446469198,51.1488443894159,51.3390561358614,87555.3182766862,0.0,1.0
2021-08-17,56.33,56.48,56.1901,56.48,106881,51.0220365584522,51.1579020916275,50.8953193045107,51.1579020916275,118000.125751598,0.0,1.0
2021-08-18,56.19,56.47,56.125,56.38,108690,50.8952287274885,51.1488443894159,50.8363536631125,51.0673250695107,119997.321020024,0.0,1.0
2021-08-19,56.04,56.0957,55.8517,55.9,105174,50.7593631943132,50.8098145956323,50.588806661667,50.6325553633495,116115.541825007,0.0,1.0
2021-08-20,56.15,56.22,55.9862,56.01,135570,50.8589979186418,50.9224018341236,50.7106327564143,50.7321900876781,149673.721691827,0.0,1.0
2021-08-23,56.59,56.6127,56.35,56.39,137095,51.2575368159562,51.2780977999767,51.0401519628756,51.0763827717223,151357.371655536,0.0,1.0
2021-08-24,56.67,56.7599,56.57,56.57,94717,51.3299984336497,51.4114271765328,51.2394214115328,51.2394214115328,104570.671221397,0.0,1.0
2021-08-25,56.67,56.74,56.64,56.7,108967,51.3299984336497,51.3934023491315,51.3028253270146,51.3571715402847,120303.138095399,0.0,1.0
2021-08-26,56.55,56.69,56.48,56.62,91520,51.2213060071094,51.348113838073,51.1579020916275,51.2847099225912,101041.078477805,0.0,1.0
2021-08-27,56.93,56.93,56.5496,56.55,143162,51.5654986911536,51.5654986911536,51.2209436990209,51.2213060071094,158055.53842919,0.0,1.0
2021-08-30,57.08,57.08,56.8809,56.98,84329,51.701364224329,51.701364224329,51.5210253732942,51.6107872022121,93101.9788784398,0.0,1.0
2021-08-31,57.1,57.1,56.9545,57.08,60537,51.7194796287524,51.7194796287524,51.5876900615723,51.701364224329,66834.8313790524,0.0,1.0
2021-09-01,57.18,57.25,57.12,57.17,91453,51.7919412464459,51.8553451619277,51.7375950331757,51.7828835442342,100967.108282678,0.0,1.0
2021-09-02,57.22,57.33,57.21,57.33,63267,51.8281720552926,51.9278067796212,51.819114353081,51.9278067796212,69848.8408222824,0.0,1.0
2021-09-03,57.29,57.359,57.16,57.16,53614,51.8915759707745,51.9540741160351,51.7738258420225,51.7738258420225,59191.6125601948,0.0,1.0
2021-09-07,57.22,57.29,57.1493,57.28,112979,51.8281720552926,51.8915759707745,51.764134100656,51.8825182685628,124732.517540908,0.0,1.0
2021-09-08,57.07,57.15,56.9,57.15,74983,51.6923065221173,51.7647681398108,51.5383255845185,51.7647681398108,82783.6886746203,0.0,1.0
2021-09-09,57.05,57.16,56.97,57.07,66816,51.6741911176939,51.7738258420225,51.6017295000004,51.6923065221173,73767.0530984814,0.0,1.0
2021-09-10,56.76,57.16,56.76,57.09,114346,51.4115177535549,51.7738258420225,51.4115177535549,51.7104219265407,126241.730328049,0.0,1.0
2021-09-13,56.91,57.01,56.78,56.99,76503,51.5473832867302,51.6379603088471,51.4296331579783,51.6198449044238,84461.8184745139,0.0,1.0
2021-09-14,56.7,57.055,56.7,57.01,81449,51.3571715402847,51.6787199687998,51.3571715402847,51.6379603088471,89922.3645207467,0.0,1.0
2021-09-15,57.01,57.01,56.71,56.82,343143,51.6379603088471,51.6379603088471,51.3662292424964,51.465863966825,378841.114424273,0.0,1.0
2021-09-16,56.88,56.9629,56.67,56.86,125789,51.5202101800952,51.5952985314301,51.3299984336497,51.5020947756718,138875.177236064,0.0,1.0
2021-09-17,56.47,56.8,56.42,56.8,71982,51.1488443894159,51.4477485624016,51.1035558783574,51.4477485624016,79470.4863525934,0.0,1.0
2021-09-20,55.9,55.999,55.53,55.84,140030,50.6325553633495,50.7222266152452,50.297420381517,50.5782091500794,154597.707815199,0.0,1.0
2021-09-21,55.96,56.24,55.9587,56.09,121619,50.6869015766196,50.940517238547,50.6857240753321,50.8046517053716,134271.360613988,0.0,1.0
2021-09-22,56.41,56.4987,56.0313,56.13,128578,51.0944981761457,51.1748399947634,50.751482993389,50.8408825142184,141954.324612317,0.0,1.0
2021-09-23,56.7,56.72,56.45,56.49,96361,51.3571715402847,51.3752869447081,51.1307289849925,51.1669597938392,106385.701083914,0.0,1.0
2021-09-24,56.52,56.52,56.3449,56.41,61425,51.1941329004743,51.1941329004743,51.0355325347476,51.0944981761457,67815.2124726745,0.0,1.0
2021-09-27,56.33,56.4864,56.3,56.36,95962,51.0220365584522,51.163699021043,50.9948634518171,51.0492096650873,105945.192011441,0.0,1.0
2021-09-28,55.62,56.05,55.5774,56.05,131444,50.3789397014222,50.7684208965249,50.3403538900004,50.7684208965249,145118.482511326,0.0,1.0
2021-09-29,55.63,55.84,55.6,55.81,84103,50.3879974036339,50.5782091500794,50.3608242969988,50.5510360434443,92852.4674739819,0.0,1.0
2021-09-30,55.47,55.8,55.38,55.79,118736,50.2430741682468,50.5419783412326,50.1615548483416,50.5329206390209,131088.434158005,0.0,1.0
2021-10-01,55.8,55.8,55.2526,55.49,105251,50.5419783412326,50.5419783412326,50.0461597221647,50.2611895726702,116200.552347765,0.0,1.0
2021-10-04,55.21,55.4899,55.0,55.47,112508,50.1329415670549,50.3871022325977,49.9422529648255,50.369032217434,123901.899346795,0.13841,1.0
2021-10-05,55.42,55.51,55.09,55.23,104575,50.3236301692842,50.4053538559539,50.0239766514953,50.1511023863148,115165.509334368,0.0,1.0
2021-10-06,55.38,55.4,54.87,55.04,144866,50.2873085307643,50.3054693500243,49.824207639636,49.9785746033454,159536.855608249,0.0,1.0
2021-10-07,55.63,55.84,55.5884,55.62,104091,50.5143187715135,50.7050073737429,50.4765442674529,50.5052383618836,114632.493732955,0.0,1.0
2021-10-08,55.55,55.75,55.511,55.75,155819,50.4416754944738,50.6232836870732,50.4062618969169,50.6232836870732,171599.086769992,0.0,1.0
2021-10-11,55.42,55.74,55.37,55.48,85637,50.3236301692842,50.6142032774432,50.2782281211344,50.378112627064,94309.622021203,0.0,1.0
2021-10-12,55.42,55.51,55.32,55.42,292791,50.3236301692842,50.4053538559539,50.2328260729845,50.3236301692842,322442.50197006,0.0,1.0
2021-10-13,55.68,55.69,55.385,55.45,58713,50.5597208196634,50.5688012292933,50.2918487355793,50.3508713981741,64658.9772847121,0.0,1.0
2021-10-14,56.25,56.25,55.88,55.88,87889,51.0773041685716,51.0773041685716,50.7413290122628,50.7413290122628,96789.6863484417,0.0,1.0
2021-10-15,56.3,56.39,56.25,56.33,120789,51.1227062167214,51.2044299033911,51.0773041685716,51.1499474456113,133021.531981726,0.0,1.0
2021-10-18,56.25,56.36,56.13,56.2,237245,51.0773041685716,51.1771886745012,50.968339253012,51.0319021204217,261271.252804515,0.0,1.0
2021-10-19,56.57,56.59,56.42,56.42,141266,51.3678772767306,51.3860380959905,51.231671132281,51.231671132281,155572.276754758,0.0,1.0
2021-10-20,56.75,56.75,56.5629,56.65,84775,51.53132465007,51.53132465007,51.3614301858933,51.4405205537703,93360.3256401728,0.0,1.0
2021-10-21,56.58,56.63,56.5,56.6,104030,51.3769576863605,51.4223597345104,51.3043144093208,51.3951185056205,114565.316146826,0.0,1.0
2021-10-22,56.64,56.78,56.51,56.71,126077,51.4314401441403,51.5585658789599,51.3133948189507,51.4950030115501,138845.057808742,0.0,1.0
2021-10-25,56.78,56.85,56.6083,56.65,121720,51.5585658789599,51.6221287463697,51.4026552456133,51.4405205537703,134046.816124115,0.0,1.0
2021-10-26,56.9,56.998,56.785,56.99,85887,51.6675307945195,51.7565188088932,51.5631060837749,51.7492544811892,94584.9399971398,0.0,1.0
2021-10-27,56.79,56.95,56.69,56.9,129652,51.5676462885899,51.7129328426694,51.4768421922902,51.6675307945195,142782.104864638,0.0,1.0
2021-10-28,56.98,57.01,56.79,56.79,214299,51.7401740715593,51.7674153004492,51.5676462885899,51.5676462885899,236001.467701131,0.0,1.0
2021-10-29,56.9,56.94,56.7379,56.8,267179,51.6675307945195,51.7038524330394,51.5203373544177,51.5767266982198,294236.725971286,0.0,1.0
2021-11-01,57.08,57.12,56.9,56.97,95584,51.8309781678589,51.8672998063788,51.6675307945195,51.7310936619293,105263.973647777,0.0,1.0
2021-11-02,57.13,57.2,57.0549,57.12,141779,51.8763802160088,51.9399430834186,51.8081863396877,51.8672998063788,156137.229241381,0.0,1.0
2021-11-03,57.34,57.42,57.07,57.08,257689,52.0670688182381,52.1397120952779,51.821897758229,51.8309781678589,283785.655604724,0.0,1.0
2021-11-04,57.5,57.52,57.3716,57.42,99808,52.2123553723176,52.2305161915775,52.0957629126688,52.1397120952779,109915.746169205,0.0,1.0
2021-11-05,57.68,57.75,57.58,57.72,106378,52.375802745657,52.4393656130668,52.2849986493574,52.4121243841769,117151.102576825,0.0,1.0
2021-11-08,57.77,57.79,57.69,57.7,107210,52.4575264323268,52.4756872515867,52.384883155287,52.393963564917,118067.360800742,0.0,1.0
2021-11-09,57.7,57.819,57.58,57.72,87135,52.393963564917,52.5020204395136,52.2849986493574,52.4121243841769,95959.3273330163,0.0,1.0
2021-11-10,57.28,57.6179,57.15,57.59,126887,52.0125863604583,52.3194134018549,51.8945410352687,52.2940790589873,139737.088050777,0.0,1.0
2021-11-11,57.33,57.396,57.2924,57.37,177212,52.0579884086081,52.1179191121659,52.0238460683995,52.094310047128,195158.596606857,0.0,1.0
2021-11-12,57.5,57.545,57.36,57.47,133099,52.2123553723176,52.2532172156525,52.0852296374981,52.1851141434277,146578.189116855,0.0,1.0
2021-11-15,57.52,57.69,57.39,57.61,145154,52.2305161915775,52.384883155287,52.112470866388,52.3122398782473,159854.021916528,0.0,1.0
2021-11-16,57.5,57.56,57.45,57.45,246540,52.2123553723176,52.2668378300974,52.1669533241678,52.1669533241678,271507.575149846,0.0,1.0
2021-11-17,57.38,57.45,57.33,57.36,208734,52.103390456758,52.1669533241678,52.0579884086081,52.0852296374981,229872.889556778,0.0,1.0
2021-11-18,57.48,57.52,57.23,57.37,172014,52.1941945530577,52.2305161915775,51.9671843123085,52.094310047128,189434.185251179,0.0,1.0
2021-11-19,57.4,57.51,57.345,57.48,123519,52.1215512760179,52.2214357819476,52.0716090230531,52.1941945530577,136028.004278956,0.0,1.0
2021-11-22,57.08,57.52,57.08,57.4,121169,51.8309781678589,52.2305161915775,51.8309781678589,52.1215512760179,133440.01530515,0.0,1.0
2021-11-23,57.01,57.15,56.8401,57.07,340293,51.7674153004492,51.8945410352687,51.613139140836,51.821897758229,374755.119941862,0.0,1.0
2021-11-24,57.15,57.15,56.71,56.82,158889,51.8945410352687,51.8945410352687,51.4950030115501,51.5948875174798,174979.991514496,0.0,1.0
2021-11-26,56.3,56.59,56.2,56.57,155232,51.1227062167214,51.3860380959905,51.0319021204217,51.3678772767306,170952.640162493,0.0,1.0
2021-11-29,56.57,56.72,56.38,56.52,282642,51.3678772767306,51.5040834211801,51.1953494937612,51.3224752285807,311265.693418929,0.0,1.0
2021-11-30,56.23,56.64,56.04,56.53,385295,51.0591433493116,51.4314401441403,50.8866155663422,51.3315556382107,424314.558154296,0.0,1.0
2021-12-01,55.78,56.75,55.78,56.5,339101,50.6505249159631,51.53132465007,50.6505249159631,51.3043144093208,373442.403832595,0.0,1.0
2021-12-02,56.44,56.44,55.8,56.06,236408,51.249831951541,51.249831951541,50.668685735223,50.9047763856022,260349.488221079,0.0,1.0
2021-12-03,56.14,56.56,55.9324,56.51,303814,50.9774196626419,51.3587968671006,50.7889103587238,51.3133948189507,334581.822165066,0.0,1.0
2021-12-06,56.57,56.57,56.19,56.43,263642,51.3678772767306,51.3678772767306,51.0228217107918,51.240751541911,290341.527247731,0.0,1.0
2021-12-07,57.11,57.17,56.9,56.9,242014,51.8582193967489,51.9127018545287,51.6675307945195,51.6675307945195,266523.218513486,0.0,1.0
2021-12-08,57.14,57.21,57.0,57.12,229429,51.8854606256388,51.9490234930485,51.7583348908192,51.8672998063788,252663.711604827,0.0,1.0
2021-12-09,57.01,57.09,56.9,57.09,256410,51.7674153004492,51.8400585774889,51.6675307945195,51.8400585774889,282377.128839831,0.0,1.0
2021-12-10,57.1,57.14,56.93,57.01,363385,51.8491389871189,51.8854606256388,51.6947720234094,51.7674153004492,400185.690743193,0.0,1.0
2021-12-13,56.92,57.115,56.82,57.11,646065,51.6856916137795,51.8627596015638,51.5948875174798,51.8582193967489,711493.232494464,0.0,1.0
2021-12-14,56.58,56.7117,56.4101,56.66,300604,51.3769576863605,51.4965466811872,51.2226815267474,51.4496009634003,331046.739354038,0.0,1.0
2021-12-15,56.95,57.01,56.36,56.66,375890,51.7129328426694,51.7674153004492,51.1771886745012,51.4496009634003,413957.095899552,0.0,1.0
2021-12-16,56.9,57.2,56.74,57.08,237108,51.6675307945195,51.9399430834186,51.52224424044,51.8309781678589,261120.378553702,0.0,1.0
2021-12-17,56.64,56.81,56.47,56.7,390644,51.4314401441403,51.5858071078498,51.2770731804309,51.4859226019202,430205.26156744,0.0,1.0
2021-12-20,56.21,56.29,55.98,56.29,486653,51.0409825300517,51.1136258070915,50.8321331085624,51.1136258070915,535937.275774309,0.0,1.0
2021-12-21,56.69,56.72,56.24,56.38,1377702,51.4768421922902,51.5040834211801,51.0682237589416,51.1953494937612,1517224.50433639,0.0,1.0
2021-12-22,57.02,57.06,56.65,56.65,316798,51.7764957100791,51.812817348599,51.4405205537703,51.4405205537703,348880.736563321,0.0,1.0
2021-12-23,56.8,56.91,56.7,56.76,472228,51.9458671426612,52.0464665332543,51.8544131512128,51.9092855460818,516355.811836504,0.406524,1.0
2021-12-27,57.24,57.24,56.9058,56.94,216972,52.3482647050339,52.3482647050339,52.0426254656135,52.0739027306888,237247.162823445,0.0,1.0
2021-12-28,57.24,57.36,57.178,57.31,328033,52.3482647050339,52.4580094947719,52.2915632303359,52.4122824990477,358686.367653261,0.0,1.0
2021-12-29,57.18,57.23,57.08,57.23,230468,52.2933923101649,52.339119305889,52.2019383187165,52.339119305889,252004.309872213,0.0,1.0
2021-12-30,57.21,57.28,57.14,57.14,214330,52.3208285075994,52.3848463016132,52.2568107135855,52.2568107135855,234358.278524183,0.0,1.0
2021-12-31,57.08,57.24,57.07,57.2,267712,52.2019383187165,52.3482647050339,52.1927929195717,52.3116831084545,292728.612234714,0.0,1.0
2022-01-03,57.17,57.22,56.981,57.22,322025,52.28424691102,52.3299739067442,52.1113988671827,52.3299739067442,352116.944159708,0.0,1.0
2022-01-04,57.18,57.34,57.0408,57.33,263283,52.2933923101649,52.4397186964822,52.1660883540688,52.4305732973374,287885.739955594,0.0,1.0
2022-01-05,56.54,57.23,56.54,57.17,132869,51.7080867648954,52.339119305889,51.7080867648954,52.28424691102,145285.074927587,0.0,1.0
2022-01-06,56.47,56.64,56.3,56.52,268157,51.6440689708816,51.7995407563438,51.4885971854194,51.6897959666058,293215.195699199,0.0,1.0
2022-01-07,56.38,56.5485,56.24,56.5,183459,51.5617603785781,51.7158603541686,51.4337247905504,51.6715051683161,200602.507440714,0.0,1.0
2022-01-10,56.26,56.27,55.721,56.18,512795,51.4520155888401,51.4611609879849,50.9590785749335,51.3788523956814,560713.635215828,0.0,1.0
2022-01-11,56.64,56.66,56.1111,56.22,366320,51.7995407563438,51.8178315546335,51.3158405955735,51.4154339922607,400551.134180837,0.0,1.0
2022-01-12,56.91,56.96,56.7499,56.87,203243,52.0464665332543,52.0921935289785,51.9000486929455,52.009884936675,222235.242859565,0.0,1.0
2022-01-13,56.54,56.96,56.46,56.9,237715,51.7080867648954,52.0921935289785,51.6349235717368,52.0373211341095,259928.512944414,0.0,1.0
2022-01-14,56.36,56.4586,56.14,56.32,310530,51.5434695802884,51.6336432158565,51.3422707991021,51.5068879837091,339547.782532145,0.0,1.0
2022-01-18,55.73,56.01,55.64,56.01,554458,50.9673094341638,51.2233806102192,50.8850008418603,51.2233806102192,606269.875397572,0.0,1.0
2022-01-19,55.58,55.99,55.53,55.93,134971,50.8301284469913,51.2050898119295,50.7844014512671,51.1502174170605,147583.498393541,0.0,1.0
2022-01-20,55.32,56.02,55.261,55.7,348129,50.5923480692256,51.2325260093641,50.5383902142711,50.9398732367293,380660.258220246,0.0,1.0
2022-01-21,54.81,55.3871,54.8,55.22,437710,50.125932712839,50.6537136974875,50.1167873136942,50.5008940777773,478612.243236226,0.0,1.0
2022-01-24,54.79,54.79,53.58,54.4,527858,50.1076419145494,50.1076419145494,49.0010486180244,49.7509713479008,577184.212127179,0.0,1.0
2022-01-25,54.42,54.69,53.96,54.34,719613,49.7692621461905,50.016187923101,49.3485737855281,49.6960989530318,786857.947481095,0.0,1.0
2022-01-26,54.09,54.93,53.92,54.8,318550,49.4674639744109,50.2356775025771,49.3119921889488,50.1167873136942,348317.219352767,0.0,1.0
2022-01-27,53.89,54.6301,53.89,54.5,134241,49.2845559915143,49.9614069822235,49.2845559915143,49.8424253393492,146785.282822586,0.0,1.0
2022-01-28,54.48,54.49,53.71,53.91,375612,49.8241345410595,49.8332799402043,49.1199388069072,49.3028467898039,410711.434297698,0.0,1.0
2022-01-31,55.15,55.15,54.41,54.5,539581,50.4368762837634,50.4368762837634,49.7601167470457,49.8424253393492,590002.679439917,0.0,1.0
2022-02-01,55.35,55.3999,54.961,55.15,259612,50.6197842666601,50.6654198083928,50.264028239926,50.4368762837634,283871.699735083,0.0,1.0
2022-02-02,55.61,55.699,55.43,55.61,128016,50.8575646444258,50.9389586968149,50.6929474598188,50.8575646444258,139978.581549722,0.0,1.0
2022-02-03,54.91,55.2899,54.875,55.22,115937,50.2173867042874,50.5648204177997,50.1853778072805,50.5008940777773,126770.847465396,0.0,1.0
2022-02-04,54.86,55.1,54.6,54.75,131151,50.1716597085632,50.3911492880393,49.9338793307975,50.07106031797,143406.534720875,0.0,1.0
2022-02-07,54.88,55.0785,54.8,54.97,109683,50.1899505068529,50.3714866798779,50.1167873136942,50.2722590991564,119932.43625889,0.0,1.0
2022-02-08,55.03,55.12,54.6873,54.79,183857,50.3271314940254,50.4094400863289,50.0137186653319,50.1076419145494,201037.698943782,0.0,1.0
2022-02-09,55.6,55.6,55.35,55.35,95532,50.848419245281,50.848419245281,50.6197842666601,50.6197842666601,104459.082088239,0.0,1.0
2022-02-10,54.91,55.55,54.805,55.02,160526,50.2173867042874,50.8026922495568,50.1213600132666,50.3179860948806,175526.510606882,0.0,1.0
2022-02-11,54.48,55.0889,54.3503,54.99,144956,49.8241345410595,50.3809978949885,49.705518714151,50.2905498974461,158501.556579814,0.0,1.0
2022-02-14,54.3,54.4,54.0,54.4,177525,49.6595173564525,49.7509713479008,49.3851553821074,49.7509713479008,194113.998950243,0.0,1.0
2022-02-15,54.74,54.75,54.511,54.58,93520,50.0619149188252,50.07106031797,49.8524852784085,49.9155885325078,102259.06876117,0.0,1.0
2022-02-16,54.86,54.8999,54.55,54.64,170476,50.1716597085632,50.2081498511511,49.8881523350733,49.9704609273769,186406.298183589,0.0,1.0
2022-02-17,54.28,54.7,54.245,54.7,153721,49.6412265581628,50.0253333222459,49.6092176611559,50.0253333222459,168085.610661205,0.0,1.0
2022-02-18,54.11,54.36,53.97,54.28,112572,49.4857547727006,49.7143897513215,49.3577191846729,49.6412265581628,123091.401717092,0.0,1.0
2022-02-22,53.6,54.03,53.43,53.87,154438,49.019339416314,49.4125915795419,48.8638676308519,49.2662651932246,168869.61143432,0.0,1.0
2022-02-23,53.27,53.9299,53.13,53.82,237980,48.7175412445345,49.3210461341021,48.5895056565068,49.2205381975004,260218.27613113,0.0,1.0
2022-02-24,53.21,53.31,52.17,52.44,388998,48.6626688496655,48.7541228411138,47.7115473386027,47.9584731155132,425348.302287828,0.0,1.0
2022-02-25,53.99,54.02,53.32,53.32,180393,49.3760099829626,49.4034461803971,48.7632682402587,48.7632682402587,197250.002042705,0.0,1.0
2022-02-28,54.05,54.05,53.4501,53.5,209312,49.4308823778316,49.4308823778316,48.882249883133,48.9278854248657,228871.366558363,0.0,1.0
2022-03-01,53.39,54.01,53.28,54.01,342051,48.8272860342725,49.3943007812523,48.7266866436793,49.3943007812523,374014.29350756,0.0,1.0
2022-03-02,53.76,53.87,53.4555,53.64,138955,49.1656658026314,49.2662651932246,48.8871883986712,49.0559210128934,151939.787208174,0.0,1.0
2022-03-03,53.4,53.86,53.34,53.86,122765,48.8364314334174,49.2571197940797,48.7815590385483,49.2571197940797,134236.896668788,0.0,1.0
2022-03-04,53.02,53.09,52.84,53.08,116580,48.4889062659136,48.5529240599275,48.3242890813066,48.5437786607826,127473.933235428,0.0,1.0
2022-03-07,51.92,52.8668,51.92,52.83,209042,47.4829123599818,48.3487987510148,47.4829123599818,48.3151436821618,228576.136141708,0.0,1.0
2022-03-08,51.88,52.5063,51.68,51.98,142350,47.4463307634025,48.0191071118435,47.2634227805058,47.5377847548508,155652.036336105,0.0,1.0
2022-03-09,52.71,52.84,52.37,52.44,128444,48.2053988924238,48.3242890813066,47.8944553214994,47.9584731155132,140446.576432418,0.0,1.0
2022-03-10,52.42,52.46,52.1066,52.36,155472,47.9401823172236,47.9767639138029,47.6535655080244,47.8853099223545,170000.234585507,0.0,1.0
2022-03-11,51.99,52.65,51.975,52.6,175708,47.5469301539957,48.1505264975547,47.5332120552784,48.1047995018306,192127.207590758,0.0,1.0
2022-03-14,51.69,52.22,51.61,51.97,1157539,47.2725681796506,47.7572743343269,47.1994049864919,47.528639355706,1265706.37505064,0.0,1.0
2022-03-15,52.15,52.21,51.76,51.82,453080,47.693256540313,47.748128935182,47.3365859736645,47.3914583685335,495418.508065772,0.0,1.0
2022-03-16,53.2,53.2,52.31,52.5,169828,48.6535234505207,48.6535234505207,47.8395829266304,48.0133455103822,185697.745183619,0.0,1.0
2022-03-17,53.54,53.54,53.04,53.11,139516,48.964467021445,48.964467021445,48.5071970642033,48.5712148582171,152553.210407222,0.0,1.0
2022-03-18,53.94,53.94,53.34,53.42,172573,49.3302829872384,49.3302829872384,48.7815590385483,48.854722231707,188699.254419605,0.0,1.0
2022-03-21,53.64,53.91,53.41,53.64,236796,49.0559210128934,49.3028467898039,48.8455768325622,49.0559210128934,258923.636081801,0.0,1.0
2022-03-22,53.93,53.9601,53.66,53.66,153570,49.3211375880936,49.3486652395195,49.074211811183,49.074211811183,167920.500317076,0.0,1.0
2022-03-23,53.55,53.8,53.55,53.75,169035,48.9736124205899,49.2022473992107,48.9736124205899,49.1565204034866,184830.642515445,0.0,1.0
2022-03-24,53.92,53.92,53.55,53.7,154730,49.3119921889488,49.3119921889488,48.9736124205899,49.1107934077624,169188.897662702,0.0,1.0
2022-03-25,53.83,53.94,53.615,53.94,120554,49.2296835966452,49.3302829872384,49.0330575150313,49.3302829872384,131819.287590185,0.0,1.0
2022-03-28,53.96,54.03,53.65,53.86,199042,49.3485737855281,49.4125915795419,49.0650664120382,49.2571197940797,217641.676265621,0.0,1.0
2022-03-29,54.6,54.62,54.33,54.46,281866,49.9338793307975,49.9521701290872,49.686953553887,49.8058437427698,308205.246743328,0.0,1.0
2022-03-30,54.49,54.61,54.3201,54.55,145338,49.8332799402043,49.9430247299424,49.6778996087336,49.8881523350733,158919.252947081,0.0,1.0
2022-03-31,53.96,54.4799,53.94,54.44,324065,49.3485737855281,49.824043087068,49.3302829872384,49.7875529444802,354347.573974429,0.0,1.0
2022-04-01,54.19,54.19,53.9101,54.04,351869,49.5589179658593,49.5589179658593,49.3029382437954,49.4217369786868,384749.746213903,0.0,1.0
2022-04-04,54.22,54.26,54.0,54.12,164241,49.7234821071513,49.7601648678353,49.5217269233893,49.6317752054413,179093.390941727,0.149942,1.0
2022-04-05,53.59,54.19,53.55,54.09,105007,49.1457286263784,49.6959700366383,49.1090458656944,49.6042631349283,114502.832439025,0.0,1.0
2022-04-06,53.2,53.39,53.0059,53.28,192075,48.7880717097095,48.9623148229585,48.6100686134904,48.8614372310775,209444.432663782,0.0,1.0
2022-04-07,53.23,53.35,52.921,53.09,227974,48.8155837802225,48.9256320622745,48.5322094539386,48.6871941178285,248589.796132203,0.0,1.0
2022-04-08,53.11,53.31,53.0,53.17,98778,48.7055354981705,48.8889493015905,48.6046579062895,48.7605596391965,107710.541036902,0.0,1.0
2022-04-11,52.6,52.99,52.53,52.83,215339,48.2378302994496,48.5954872161185,48.1736354682526,48.4487561733826,234812.207134641,0.0,1.0
2022-04-12,52.43,52.98,52.4,52.78,153044,48.0819285665426,48.5863165259475,48.0544164960296,48.4029027225276,166883.840961061,0.0,1.0
2022-04-13,52.85,52.93,52.57,52.57,151369,48.4670975537246,48.5404630750925,48.2103182289366,48.2103182289366,165057.369922603,0.0,1.0
2022-04-14,52.41,52.93,52.41,52.85,269941,48.0635871862006,48.5404630750925,48.0635871862006,48.4670975537246,294351.891696962,0.0,1.0
2022-04-18,52.29,52.4794,52.2,52.4,175690,47.9535389041487,48.1272317759874,47.8710026926097,48.0544164960296,191577.729401014,0.0,1.0
2022-04-19,52.51,52.5878,52.1899,52.23,367861,48.1552940879106,48.226642057441,47.861740295537,47.8985147631227,401126.843389985,0.0,1.0
2022-04-20,52.68,52.86,52.6699,52.77,1055777,48.3111958208176,48.4762682438956,48.3019334237449,48.3937320323566,1151251.41108666,0.0,1.0
2022-04-21,52.19,53.0,52.1,52.94,389420,47.8618320024387,48.6046579062895,47.7792957908997,48.5496337652635,424635.433908264,0.0,1.0
2022-04-22,51.38,52.19,51.37,52.02,421896,47.1190060985879,47.8618320024387,47.1098354084168,47.7059302695317,460048.253875407,0.0,1.0
2022-04-25,51.58,51.58,51.03,51.31,237362,47.3024199020078,47.3024199020078,46.7980319426029,47.0548112673909,258826.757391334,0.0,1.0
2022-04-26,50.75,51.44,50.75,51.39,166392,46.541252617815,47.1740302396138,46.541252617815,47.1281767887589,181438.906884248,0.0,1.0
2022-04-27,50.75,51.13,50.6919,50.79,794081,46.541252617815,46.8897388443129,46.4879709079215,46.577935378499,865890.11862079,0.0,1.0
2022-04-28,51.36,51.5,50.74,51.05,210848,47.1006647182459,47.2290543806398,46.532081927644,46.8163733229449,229915.083890631,0.0,1.0
2022-04-29,50.56,51.4551,50.5,51.25,143279,46.367009504566,47.187877981772,46.31198536354,46.9997871263649,156235.787414468,0.0,1.0
2022-05-02,50.54,50.59,49.945,50.46,212269,46.348668124224,46.394521575079,45.8030120590496,46.275302602856,231464.585589526,0.0,1.0
2022-05-03,50.76,50.9,50.57,50.7,263365,46.550423307986,46.6788129703799,46.376180194737,46.49539916696,287181.220921498,0.0,1.0
2022-05-04,51.58,51.6,50.45,50.74,126865,47.3024199020078,47.3207612823498,46.266131912685,46.532081927644,138337.46166805,0.0,1.0
2022-05-05,50.36,51.24,50.05,51.04,619783,46.183595701146,46.9906164361939,45.8993043058451,46.8072026327739,675830.268435022,0.0,1.0
2022-05-06,50.03,50.24,49.74,50.03,213553,45.8809629255031,46.0735474190941,45.6150129105442,45.8809629255031,232864.698313932,0.0,1.0
2022-05-09,49.1,49.51,49.05,49.5,341727,45.0280887396003,45.4040870366112,44.9822352887453,45.3949163464402,372629.533468156,0.0,1.0
2022-05-10,49.28,49.69,49.01,49.61,564193,45.1931611626783,45.5691594596892,44.9455525280613,45.4957939383212,615213.238567627,0.0,1.0
2022-05-11,48.98,49.6301,48.97,49.16,1123648,44.9180404575483,45.5142270255649,44.9088697673773,45.0831128806263,1225260.01756498,0.0,1.0
2022-05-12,48.93,49.22,48.6001,48.74,528939,44.8721870066933,45.1381370216523,44.5696459379521,44.6979438934444,576771.202752821,0.0,1.0
2022-05-13,49.65,49.71,49.2,49.2,399716,45.5324766990052,45.5875008400312,45.1197956413103,45.1197956413103,435862.50603481,0.0,1.0
2022-05-16,49.64,49.8196,49.45,49.6,388381,45.5233060088342,45.6880116043053,45.3490628955852,45.4866232481502,423502.476649185,0.0,1.0
2022-05-17,50.08,50.12,49.7807,49.93,224871,45.9268163763581,45.9634991370421,45.6523376195401,45.7892560237931,245206.190381555,0.0,1.0
2022-05-18,49.16,49.85,49.1,49.85,157837,45.0831128806263,45.7158905024252,45.0280887396003,45.7158905024252,172110.274207228,0.0,1.0
2022-05-19,49.3,49.509,49.09,49.12,245465,45.2115025430203,45.4031699675941,45.0189180494293,45.0464301199423,267662.515495588,0.0,1.0
2022-05-20,49.42,49.62,48.8247,49.62,284995,45.3215508250722,45.5049646284922,44.7756196391927,45.5049646284922,310767.232003199,0.0,1.0
2022-05-23,49.8,49.835,49.485,49.56,687045,45.6700370515702,45.7021344671687,45.3811603111837,45.4499404874662,749174.802756672,0.0,1.0
2022-05-24,49.75,49.81,49.321,49.54,263932,45.6241836007152,45.6792077417412,45.2307609923794,45.4315991071242,287799.494998397,0.0,1.0
2022-05-25,49.96,50.08,49.64,49.67,1067832,45.8167680943061,45.9268163763581,45.5233060088342,45.5508180793472,1164396.5504112,0.0,1.0
2022-05-26,50.5,50.57,50.08,50.11,368811,46.31198536354,46.376180194737,45.9268163763581,45.9543284468711,402162.75233717,0.0,1.0
2022-05-27,51.1,51.11,50.65,50.65,274517,46.8622267737999,46.8713974639709,46.449545716105,46.449545716105,299341.701530982,0.0,1.0
2022-05-31,50.81,51.08,50.69,51.0,978115,46.596276758841,46.8438853934579,46.486228476789,46.7705198720899,1066566.3998695,0.0,1.0
2022-06-01,50.51,51.065,50.33,51.03,275354,46.321156053711,46.8301293582014,46.1560836306331,46.7980319426029,300254.391834976,0.0,1.0
2022-06-02,51.08,51.12,50.469,50.56,269730,46.8438853934579,46.8805681541419,46.2835562240099,46.367009504566,294121.810867639,0.0,1.0
2022-06-03,50.61,50.81,50.536,50.81,329455,46.412862955421,46.596276758841,46.3449998481556,46.596276758841,359247.770731465,0.0,1.0
2022-06-06,50.56,50.9985,50.52,50.84,376042,46.367009504566,46.7691442685643,46.330326743882,46.623788829354,410047.655070956,0.0,1.0
2022-06-07,50.86,50.91,50.32,50.32,395801,46.6421302096959,46.6879836605509,46.1469129404621,46.1469129404621,431593.470741937,0.0,1.0
2022-06-08,50.51,50.81,50.4699,50.73,238882,46.321156053711,46.596276758841,46.2843815861253,46.522911237473,260484.211706831,0.0,1.0
2022-06-09,49.73,50.42,49.73,50.24,170656,45.6058422203732,46.238619842172,45.6058422203732,46.0735474190941,186088.502411403,0.0,1.0
2022-06-10,48.89,49.27,48.82,49.16,402235,44.8355042460093,45.1839904725073,44.7713094148124,45.0831128806263,438609.300390557,0.0,1.0
2022-06-13,47.47,48.15,47.38,48.15,968356,43.5332662417276,44.1568731733555,43.4507300301886,44.1568731733555,1055924.88890573,0.0,1.0
2022-06-14,47.27,47.72,47.05,47.66,713915,43.3498524383077,43.7625334960026,43.1480972545457,43.7075093549766,778474.669504952,0.0,1.0
2022-06-15,47.92,48.18,47.28,47.63,363877,43.9459472994225,44.1843852438685,43.3590231284787,43.6799972844636,396782.568394632,0.0,1.0
2022-06-16,47.07,47.15,46.87,47.03,641225,43.1664386348877,43.2398041562557,42.9830248314677,43.1297558742037,699211.278588225,0.0,1.0
2022-06-17,47.08,47.35,46.88,47.21,1088497,43.1756093250587,43.4232179596756,42.9921955216387,43.2948282972817,1186930.29608865,0.0,1.0
2022-06-21,47.62,47.75,47.45,47.45,502987,43.6708265942926,43.7900455665156,43.5149248613856,43.5149248613856,548472.351176663,0.0,1.0
2022-06-22,47.56,47.86,47.37,47.37,419168,43.6158024532666,43.8909231583965,43.4415593400176,43.4415593400176,457073.55955128,0.0,1.0
2022-06-23,47.87,47.89,47.52,47.78,957514,43.9000938485675,43.9184352289095,43.5791196925826,43.8175576370286,1044102.44174218,0.0,1.0
2022-06-24,48.62,48.62,48.02,48.02,528690,44.5878956113924,44.5878956113924,44.0376542011325,44.0376542011325,576499.685565611,0.0,1.0
2022-06-27,48.41,48.66,48.38,48.65,537665,44.3953111178014,44.6245783720764,44.3677990472884,44.6154076819054,586286.299040335,0.0,1.0
2022-06-28,48.02,48.7281,48.02,48.6,665834,44.0376542011325,44.6870307721409,44.0376542011325,44.5695542310504,726045.682042205,0.0,1.0
2022-06-29,48.09,48.13,47.87,48.08,558906,44.1018490323295,44.1385317930135,43.9000938485675,44.0926783421585,609448.132668924,0.0,1.0
2022-06-30,48.0,48.13,47.5512,47.89,473727,44.0193128207905,44.1385317930135,43.6077322459161,43.9184352289095,516566.35560336,0.0,1.0
2022-07-01,48.23,48.3,47.81,47.95,533439,44.2302386947235,44.2944335259205,43.8450697075416,43.9734593699355,581678.139871066,0.0,1.0
2022-07-05,47.74,47.7593,47.22,47.46,878797,44.1046240831752,44.1224543983157,43.6242218099609,43.8459459360598,951232.88435428,0.353026,1.0
2022-07-06,47.66,47.83,47.49,47.75,317471,44.0307160411423,44.1877706304623,43.8736614518222,44.1138625884294,343638.923470195,0.0,1.0
2022-07-07,48.07,48.1401,47.86,47.86,348591,44.4094947565612,44.4742566783926,44.2154861462247,44.2154861462247,377324.02635642,0.0,1.0
2022-07-08,48.0,48.16,47.83,47.95,255791,44.3448252197824,44.4926413038483,44.1877706304623,44.2986326935118,276874.876361509,0.0,1.0
2022-07-11,47.72,47.88,47.635,47.88,519154,44.086147072667,44.2339631567329,44.007619778007,44.2339631567329,561945.883798035,0.0,1.0
2022-07-12,47.61,47.8751,47.49,47.75,265249,43.9845235148717,44.2294362891584,43.8736614518222,44.1138625884294,287112.463221982,0.0,1.0
2022-07-13,47.56,47.67,47.04,47.04,242266,43.9383309886011,44.0399545463964,43.4579287153867,43.4579287153867,262235.062205462,0.0,1.0
2022-07-14,47.28,47.31,46.78,47.07,327263,43.6796528414857,43.707368357248,43.2177275787796,43.4856442311491,354238.040676555,0.0,1.0
2022-07-15,47.76,47.81,47.4,47.62,728885,44.1231010936835,44.1692936199541,43.7905149045351,43.9937620201258,788964.210065087,0.0,1.0
2022-07-18,47.67,48.1161,47.6,48.05,448019,44.0399545463964,44.4520842657827,43.9752850096175,44.391017746053,484947.497107432,0.0,1.0
2022-07-19,48.4,48.4189,47.94,47.94,305306,44.7143654299472,44.7318262048775,44.2893941882577,44.2893941882577,330471.208926143,0.0,1.0
2022-07-20,48.46,48.5604,48.292,48.48,277449,44.769796461472,44.8625510542234,44.6145895732027,44.7882734719802,300318.06268252,0.0,1.0
2022-07-21,48.86,48.9,48.42,48.48,158295,45.1393366716368,45.1762906926533,44.7328424404555,44.7882734719802,171342.653000478,0.0,1.0
2022-07-22,48.78,49.19,48.63,49.1,313310,45.0654286296039,45.4442073450228,44.926851050792,45.3610607977357,339134.948113204,0.0,1.0
2022-07-25,48.89,48.9,48.72,48.87,509536,45.1670521873992,45.1762906926533,45.0099975980791,45.1485751768909,551535.108747916,0.0,1.0
2022-07-26,48.55,48.82,48.48,48.77,348657,44.8529430087591,45.1023826506203,44.7882734719802,45.0561901243497,377395.466484649,0.0,1.0
2022-07-27,49.22,49.36,48.82,48.87,203508,45.4719228607852,45.6012619343429,45.1023826506203,45.1485751768909,220282.388115993,0.0,1.0
2022-07-28,49.73,49.74,49.23,49.48,220045,45.9430866287454,45.9523251339995,45.4811613660393,45.7121239973923,238182.469942134,0.0,1.0
2022-07-29,50.1,50.12,49.65,49.68,295008,46.2849113231479,46.3033883336561,45.8691785867124,45.8968941024748,319324.384070027,0.0,1.0
2022-08-01,50.1,50.2312,49.8601,49.96,1670815,46.2849113231479,46.4061205120819,46.0632795821015,46.1555722495902,1808533.90677528,0.0,1.0
2022-08-02,49.65,50.05,49.63,49.93,141555,45.8691785867124,46.2387187968773,45.8507015762042,46.1278567338278,153222.838658723,0.0,1.0
2022-08-03,50.03,50.12,49.65,49.68,369008,46.220241786369,46.3033883336561,45.8691785867124,45.8968941024748,399423.921781485,0.0,1.0
2022-08-04,50.18,50.21,50.03,50.14,150934,46.3588193651808,46.3865348809432,46.220241786369,46.3218653441644,163374.913850558,0.0,1.0
2022-08-05,49.89,49.9,49.645,49.73,335692,46.0909027128113,46.1001412180654,45.8645593340854,45.9430866287454,363361.810992365,0.0,1.0
2022-08-08,50.0,50.3,49.89,50.1,328583,46.1925262706067,46.4696814282303,46.0909027128113,46.2849113231479,355666.843241138,0.0,1.0
2022-08-09,49.81,49.94,49.7235,49.94,152953,46.0169946707784,46.1370952390819,45.9370816003302,46.1370952390819,165560.332318658,0.0,1.0
2022-08-10,50.44,50.5405,50.28,50.28,229663,46.599020501788,46.6918674795919,46.4512044177221,46.4512044177221,248593.244992253,0.0,1.0
2022-08-11,50.43,50.8566,50.35,50.66,239772,46.5897819965339,46.9838966306747,46.5158739545009,46.8022676173787,259535.491299349,0.0,1.0
2022-08-12,50.83,50.87,50.49,50.55,287475,46.9593222066987,46.9962762277152,46.6452130280586,46.7006440595833,311170.467616237,0.0,1.0
2022-08-15,50.97,50.97,50.72,50.76,480161,47.0886612802564,47.0886612802564,46.8576986489034,46.8946526699199,519738.839555023,0.0,1.0
2022-08-16,50.98,51.04,50.71,50.79,205305,47.0978997855105,47.1533308170353,46.8484601436493,46.9223681856822,222227.50797096,0.0,1.0
2022-08-17,50.54,50.7838,50.38,50.62,211204,46.6914055543292,46.9166403124247,46.5435894702633,46.7653135963622,228612.740037985,0.0,1.0
2022-08-18,50.58,50.67,50.5194,50.67,139476,46.7283595753457,46.8115061226328,46.6723742335057,46.8115061226328,150972.474619505,0.0,1.0
2022-08-19,50.1,50.36,49.9999,50.36,253185,46.2849113231479,46.525112459755,46.1924338855541,46.525112459755,274054.073722644,0.0,1.0
2022-08-22,49.4,49.68,49.34,49.62,330129,45.6382159553594,45.8968941024748,45.5827849238347,45.84146307095,357340.274123596,0.0,1.0
2022-08-23,49.45,49.69,49.34,49.34,156567,45.68440848163,45.9061326077289,45.5827849238347,45.5827849238347,169472.220552296,0.0,1.0
2022-08-24,49.41,49.526,49.3012,49.45,194605,45.6474544606135,45.7546211215613,45.5469395234487,45.68440848163,210645.547788357,0.0,1.0
2022-08-25,50.0,50.0,49.5215,49.62,288379,46.1925262706067,46.1925262706067,45.750463794197,45.84146307095,312148.980887739,0.0,1.0
2022-08-26,49.0,49.93,49.0,49.91,238688,45.2686757451945,46.1278567338278,45.2686757451945,46.1093797233196,258362.141314495,0.0,1.0
2022-08-29,48.77,48.945,48.7,48.9,317565,45.0561901243497,45.2178639662969,44.9915205875709,45.1762906926533,343740.671531613,0.0,1.0
2022-08-30,48.54,48.89,48.35,48.84,165810,44.8437045035049,45.1670521873992,44.6681729036766,45.1208596611286,179477.085782932,0.0,1.0
2022-08-31,48.2,48.66,48.2,48.62,172040,44.5295953248648,44.9545665665544,44.5295953248648,44.9176125455379,186220.600917288,0.0,1.0
2022-09-01,48.07,48.07,47.59,47.98,295785,44.4094947565612,44.4094947565612,43.9660465043634,44.3263482092741,320165.429215997,0.0,1.0
2022-09-02,47.85,48.46,47.77,48.36,238097,44.2062476409706,44.769796461472,44.1323395989376,44.6774114089308,257722.427438988,0.0,1.0
2022-09-06,47.54,47.9,47.45,47.9,371689,43.9198539780928,44.2524401672412,43.8367074308057,44.2524401672412,402325.906384248,0.0,1.0
2022-09-07,48.12,48.13,47.55,47.62,304360,44.4556872828318,44.464925788086,43.9290924833469,43.9937620201258,329447.233754859,0.0,1.0
2022-09-08,48.18,48.23,47.79,47.92,149017,44.5111183143566,44.5573108406272,44.1508166094458,44.2709171777494,161299.902853357,0.0,1.0
2022-09-09,48.7,48.71,48.48,48.48,702387,44.9915205875709,45.000759092825,44.7882734719802,44.7882734719802,760282.081007274,0.0,1.0
2022-09-12,48.98,49.129,48.86,48.86,460688,45.2501987346863,45.3878524629727,45.1393366716368,45.1393366716368,498660.754448871,0.0,1.0
2022-09-13,47.79,48.3691,47.68,48.24,442951,44.1508166094458,44.685818448712,44.0491930516505,44.5665493458813,479461.761200383,0.0,1.0
2022-09-14,47.84,47.98,47.69,47.75,137798,44.1970091357165,44.3263482092741,44.0584315569046,44.1138625884294,149156.163480589,0.0,1.0
2022-09-15,47.55,47.9253,47.47,47.77,333158,43.9290924833469,44.2758135855341,43.855184441314,44.1323395989376,360618.94303884,0.0,1.0
2022-09-16,47.32,47.36,47.09,47.27,269375,43.7166068625021,43.7535608835186,43.5041212416574,43.6704143362315,291578.553662489,0.0,1.0
2022-09-19,47.43,47.455,46.99,46.99,278388,43.8182304202975,43.8413266834328,43.4117361891161,43.4117361891161,301334.460870507,0.0,1.0
2022-09-20,47.03,47.14,46.85,47.08,480336,43.4486902101326,43.550313767928,43.2823971155584,43.4948827364032,519928.264137449,0.0,1.0
2022-09-21,46.6,47.29,46.6,47.06,1259166,43.0514344842054,43.6888913467398,43.0514344842054,43.476405725895,1362954.25002684,0.0,1.0
2022-09-22,46.27,46.54,46.16,46.42,331249,42.7465638108194,42.9960034526807,42.6449402530241,42.8851413896312,358552.591451121,0.0,1.0
2022-09-23,45.59,45.82,45.29,45.82,389874,42.1183454535392,42.3308310743839,41.8411902959155,42.3308310743839,422009.826563746,0.0,1.0
2022-09-26,45.04,45.5696,44.94,45.43,401738,41.6102276645625,42.0994989028207,41.5178426120213,41.9705293694732,434851.730826026,0.0,1.0
2022-09-27,44.87,45.41,44.67,45.18,647905,41.4531730752424,41.952052358965,41.26840297016,41.7395667381202,701309.337580305,0.0,1.0
2022-09-28,45.59,45.74,44.97,45.02,432721,42.1183454535392,42.256923032351,41.5455581277836,41.5917506540542,468388.541324865,0.0,1.0
2022-09-29,45.09,45.36,44.79,45.36,315839,41.6564201908331,41.9058598326944,41.3792650332094,41.9058598326944,341872.403935802,0.0,1.0
2022-09-30,44.78,45.335,44.7407,45.1,321969,41.3700265279553,41.8827635695591,41.3337192023066,41.6656586960872,348507.67645163,0.0,1.0
2022-10-03,45.5,45.66,45.01,45.11,464281,42.0351989062521,42.183014990318,41.5825121488001,41.6748972013413,502549.911732617,0.0,1.0
2022-10-04,46.33,46.33,45.84,45.84,369383,42.9686371524169,42.9686371524169,42.5141879358254,42.5141879358254,398279.199065484,0.180378,1.0
2022-10-05,46.07,46.1901,45.628,45.87,273375,42.7275008334092,42.8388872638431,42.317569091096,42.5420113572494,294760.657757738,0.0,1.0
2022-10-06,45.73,46.09,45.66,45.96,349418,42.4121687239375,42.7460497810252,42.3472474072816,42.6254816215213,376752.3713302,0.0,1.0
2022-10-07,44.98,45.35,44.83,45.34,350425,41.7165831883383,42.0597387192339,41.5774660812184,42.0504642454259,377838.147214469,0.0,1.0
2022-10-10,44.73,45.0,44.49,45.0,495618,41.4847213431385,41.7351321359543,41.2621339717468,41.7351321359543,534389.346782167,0.0,1.0
2022-10-11,44.56,44.8992,44.321,44.62,488961,41.3270552884027,41.6416454399697,41.1053953643918,41.3827021312507,527211.581080499,0.0,1.0
2022-10-12,44.41,44.56,44.36,44.44,1729720,41.1879381812829,41.3270552884027,41.1415658122429,41.2157616027068,1865033.03131857,0.0,1.0
2022-10-13,44.98,45.02,43.5743,43.77,529244,41.7165831883383,41.7536810835703,40.4128704051492,40.5943718575715,570645.851136118,0.0,1.0
2022-10-14,44.27,45.2,44.27,45.11,287760,41.058095547971,41.9206216121141,41.058095547971,41.8371513478422,310270.971655663,0.0,1.0
2022-10-17,44.98,45.135,44.87,44.87,589440,41.7165831883383,41.8603375323621,41.6145639764504,41.6145639764504,635550.881056136,0.0,1.0
2022-10-18,45.33,45.58,45.0,45.48,369299,42.0411897716179,42.2730516168177,41.7351321359543,42.1803068787378,398188.627889438,0.0,1.0
2022-10-19,44.76,45.18,44.714,45.05,461283,41.5125447645625,41.9020726644981,41.4698821850458,41.7815045049942,497368.378573252,0.0,1.0
2022-10-20,44.7,45.22,44.59,44.95,366921,41.4568979217146,41.9391705597301,41.3548787098267,41.6887597669143,395624.601024699,0.0,1.0
2022-10-21,45.37,45.37,44.41,44.54,544940,42.0782876668499,42.0782876668499,41.1879381812829,41.3085063407867,587569.722317336,0.0,1.0
2022-10-24,45.46,45.4719,44.92,45.26,682613,42.1617579311218,42.1727945549533,41.6609363454904,41.976268454962,736012.64517232,0.0,1.0
2022-10-25,46.0,46.0,45.46,45.46,555594,42.6625795167533,42.6625795167533,42.1617579311218,42.1617579311218,599057.166479205,0.0,1.0
2022-10-26,46.13,46.3589,45.8,46.01,347176,42.7831476762571,42.995440381722,42.4770900405935,42.6718539905612,374334.983512394,0.0,1.0
2022-10-27,45.94,46.31,45.94,46.06,2366440,42.6069326739053,42.9500882048009,42.6069326739053,42.7182263596012,2551562.54574933,0.0,1.0
2022-10-28,46.35,46.39,45.82,45.82,598002,42.9871861000329,43.0242839952649,42.4956389882094,42.4956389882094,644782.671643139,0.0,1.0
2022-10-31,46.03,46.2255,46.01,46.16,724749,42.6904029381772,42.8717189011234,42.6718539905612,42.8109710976811,781444.872242389,0.0,1.0
2022-11-01,46.17,46.7,46.08,46.53,438054,42.8202455714891,43.3117926833125,42.7367753072172,43.1541266285767,472322.213711598,0.0,1.0
2022-11-02,45.67,46.5398,45.6,46.22,613833,42.3565218810896,43.1632156129085,42.2916005644337,42.866617940529,661852.103643002,0.0,1.0
2022-11-03,45.28,45.4944,45.105,45.26,719920,41.994817402578,42.1936621210213,41.8325141109382,41.976268454962,776238.107848014,0.0,1.0
2022-11-04,46.04,46.16,45.565,46.01,1524607,42.6996774119852,42.8109710976811,42.2591399061057,42.6718539905612,1643874.39283787,0.0,1.0
2022-11-07,46.17,46.21,45.9265,46.16,928367,42.8202455714891,42.857343466721,42.5944121342645,42.8109710976811,1000991.55943513,0.0,1.0
2022-11-08,46.55,46.62,46.15,46.32,707261,43.1726755761927,43.2375968928486,42.8016966238731,42.9593626786089,762588.815972183,0.0,1.0
2022-11-09,45.88,46.36,45.87,46.27,474799,42.5512858310574,42.9964605738409,42.5420113572494,42.912990309569,511941.712090412,0.0,1.0
2022-11-10,47.78,47.78,47.07,47.23,770532,44.3134358545755,44.3134358545755,43.6549482142082,43.803339795136,830809.397872466,0.0,1.0
2022-11-11,48.11,48.198,47.77,47.77,690740,44.6194934902391,44.7011088597494,44.3041613807675,44.3041613807675,744775.406454797,0.0,1.0
2022-11-14,47.88,48.1474,47.79,48.04,755819,44.4061805926553,44.654180022281,44.3227103283834,44.5545721735832,814945.425096648,0.0,1.0
2022-11-15,48.25,48.51,47.95,48.41,1706440,44.749336123551,44.9904724425587,44.4711019093113,44.8977277044788,1839931.87681432,0.0,1.0
2022-11-16,48.14,48.3556,48.0231,48.24,504291,44.6473169116631,44.8472745669633,44.5388983128477,44.740061649743,543740.820708944,0.0,1.0
2022-11-17,47.95,48.0,47.53,47.68,649671,44.4711019093113,44.5174742783512,44.0815740093757,44.2206911164956,700493.648966173,0.0,1.0
2022-11-18,48.12,48.194,47.85,48.13,1041189,44.6287679640471,44.6973990702262,44.3783571712314,44.6380424378551,1122639.43114814,0.0,1.0
2022-11-21,47.87,47.98,47.74,47.88,2493689,44.3969061188474,44.4989253307352,44.2763379593435,44.4061805926553,2688766.01694828,0.0,1.0
2022-11-22,48.29,48.33,48.0,48.0,561800,44.7864340187829,44.8235319140149,44.5174742783512,44.5174742783512,605748.651223768,0.0,1.0
2022-11-23,48.59,48.68,48.2076,48.37,385934,45.0646682330226,45.1481384972945,44.7100123546051,44.8606298092468,416124.955431459,0.0,1.0
2022-11-25,48.71,48.71,48.57,48.68,446703,45.1759619187185,45.1759619187185,45.0461192854066,45.1481384972945,481647.810159506,0.0,1.0
2022-11-28,48.18,48.59,48.165,48.56,1653956,44.684414806895,45.0646682330226,44.6705030961831,45.0368448115987,1783342.14343798,0.0,1.0
2022-11-29,48.19,48.41,48.17,48.19,832744,44.693689280703,44.8977277044788,44.6751403330871,44.693689280703,897888.136017595,0.0,1.0
2022-11-30,49.2,49.2,48.18,48.29,1519369,45.63041113531,45.63041113531,44.684414806895,44.7864340187829,1638226.63307441,0.0,1.0
2022-12-01,49.42,49.43,49.0105,49.38,989489,45.8344495590858,45.8437240328938,45.4546598566486,45.7973516638538,1066895.02874823,0.0,1.0
2022-12-02,49.39,49.46,48.91,48.91,992393,45.8066261376618,45.8715474543177,45.3614513948783,45.3614513948783,1070026.20369154,0.0,1.0
2022-12-05,48.84,49.235,48.68,49.2,1400823,45.2965300782224,45.662871793638,45.1481384972945,45.63041113531,1510406.98265082,0.0,1.0
2022-12-06,48.57,48.86,48.4085,48.78,832684,45.0461192854066,45.3150790258384,44.8963365334076,45.2408832353744,897823.44232042,0.0,1.0
2022-12-07,48.66,48.7199,48.47,48.54,3020639,45.1295895496785,45.1851436477884,44.9533745473267,45.0182958639827,3256938.41239571,0.0,1.0
2022-12-08,48.87,48.8948,48.5899,48.73,1013036,45.3243534996463,45.3473541946902,45.0645754882845,45.1945108663345,1092284.07020491,0.0,1.0
2022-12-09,48.56,48.88,48.55,48.62,958216,45.0368448115987,45.3336279734543,45.0275703377907,45.0924916544466,1033175.59555186,0.0,1.0
2022-12-12,48.67,48.8,48.51,48.51,2672707,45.1388640234865,45.2594321829904,44.9904724425587,44.9904724425587,2881788.2882989,0.0,1.0
2022-12-13,49.23,49.9,49.06,49.67,1271002,45.658234556734,46.2796243018693,45.5005685019982,46.0663114042855,1370430.30829959,0.0,1.0
2022-12-14,49.2,49.42,48.83,49.22,1688012,45.63041113531,45.8344495590858,45.2872556044144,45.648960082926,1820062.28595503,0.0,1.0
2022-12-15,48.44,48.8363,48.29,48.82,1023287,44.9255511259028,45.2930985229134,44.7864340187829,45.2779811306064,1103336.98836742,0.0,1.0
2022-12-16,48.12,48.22,47.93,48.15,1241220,44.6287679640471,44.721512702127,44.4525529616953,44.6565913854711,1338318.51347804,0.0,1.0
2022-12-19,47.77,48.12,47.67,48.12,1657387,44.3041613807675,44.6287679640471,44.2114166426876,44.6287679640471,1787041.54468815,0.0,1.0
2022-12-20,47.8,47.87,47.57,47.7,1411840,44.3319848021914,44.3969061188474,44.1186719046077,44.2392400641115,1522285.82368061,0.0,1.0
2022-12-21,48.27,48.27,47.95,48.02,947617,44.767885071167,44.767885071167,44.4711019093113,44.5360232259672,1021747.45394573,0.0,1.0
2022-12-22,47.77,47.96,47.44,47.92,1890435,44.3041613807675,44.4803763831193,43.9981037451038,44.4432784878873,2038320.49034568,0.0,1.0
2022-12-23,47.61,47.61,47.265,47.37,981545,44.4509410581475,44.4509410581475,44.1288327896102,44.2268657409041,1051301.86982699,0.318262,1.0
2022-12-27,47.52,47.69,47.39,47.69,1217627,44.3669128141812,44.5256328305619,44.2455386840077,44.5256328305619,1304161.8487709,0.0,1.0
2022-12-28,47.1,47.61,47.07,47.54,1492868,43.9747810090054,44.4509410581475,43.94677159435,44.3855857572848,1598963.79667248,0.0,1.0
2022-12-29,47.67,47.6791,47.28,47.28,1367786,44.5069598874583,44.5154560765704,44.1428374969379,44.1428374969379,1464992.41432964,0.0,1.0
2022-12-30,47.16,47.47,47.16,47.45,847321,44.0307998383162,44.3202304564222,44.0307998383162,44.3015575133186,907538.779825357,0.0,1.0
2023-01-03,47.51,47.89,47.31,47.67,1786183,44.3575763426294,44.712362261598,44.1708469115933,44.5069598874583,1913124.23551971,0.0,1.0
2023-01-04,47.84,48.03,47.67,47.83,734643,44.665679903839,44.8430728633233,44.5069598874583,44.6563434322872,786852.930385579,0.0,1.0
2023-01-05,47.5,47.75,47.49,47.56,909262,44.3482398710776,44.5816516598727,44.3389033995258,44.4042587003884,973881.829934067,0.0,1.0
2023-01-06,48.52,48.55,47.65,47.82,851364,45.3005599693618,45.3285693840172,44.4882869443547,44.6470069607354,911869.109519574,0.0,1.0
2023-01-09,48.57,48.95,48.56,48.61,1625368,45.3472423271208,45.7020282460894,45.337905855569,45.384588213328,1740880.36468727,0.0,1.0
2023-01-10,48.65,48.69,48.39,48.46,1157602,45.4219340995353,45.4592799857425,45.1791858391883,45.244541140051,1239870.96578911,0.0,1.0
2023-01-11,49.12,49.12,48.82,48.82,292603,45.8607482624701,45.8607482624701,45.580654115916,45.580654115916,313397.838119484,0.0,1.0
2023-01-12,49.45,49.53,48.92,49.25,1842504,46.1688518236797,46.2435435960942,45.674018831434,45.9821223926436,1973447.88100772,0.0,1.0
2023-01-13,49.61,49.61,49.245,49.3,831433,46.3182353685086,46.3182353685086,45.9774541568677,46.0288047504026,890521.644484837,0.0,1.0
2023-01-17,49.53,49.6603,49.45,49.56,1816449,46.2435435960942,46.3651978204142,46.1688518236797,46.2715530107496,1945541.1928596,0.0,1.0
2023-01-18,49.3,49.92,49.3,49.81,555901,46.0288047504026,46.6076659866146,46.0288047504026,46.5049647995447,595408.015667847,0.0,1.0
2023-01-19,49.1,49.3299,49.07,49.24,1042219,45.8420753193665,46.0567208003425,45.8140659047111,45.9727859210918,1116287.87622495,0.0,1.0
2023-01-20,49.58,49.58,49.11,49.14,990420,46.2902259538532,46.2902259538532,45.8514117909183,45.8794212055738,1060807.60221289,0.0,1.0
2023-01-23,49.9,49.9,49.4917,49.57,3553169,46.588993043511,46.588993043511,46.2077849100508,46.2808894823014,3805687.17023806,0.0,1.0
2023-01-24,49.91,49.91,49.57,49.58,606318,46.5983295150628,46.5983295150628,46.2808894823014,46.2902259538532,649408.073098803,0.0,1.0
2023-01-25,49.91,49.94,49.49,49.72,472555,46.5983295150628,46.6263389297182,46.206197709887,46.4209365555785,506138.745647011,0.0,1.0
2023-01-26,50.08,50.1665,49.82,50.13,304667,46.7570495314435,46.8378100103666,46.5143012710965,46.8037318892025,326319.207753675,0.0,1.0
2023-01-27,50.14,50.2501,49.95,50.01,709872,46.8130683607543,46.9158629125397,46.63567540127,46.6916942305809,760321.49411166,0.0,1.0
2023-01-30,49.69,50.04,49.69,49.91,1911787,46.3929271409231,46.7197036452363,46.3929271409231,46.5983295150628,2047654.7155871,0.0,1.0
2023-01-31,50.07,50.11,49.67,49.73,1014759,46.7477130598917,46.7850589460989,46.3742541978195,46.4302730271303,1086876.33692166,0.0,1.0
2023-02-01,50.65,50.73,49.87,50.04,426185,47.2892284098964,47.3639201823109,46.5609836288556,46.7197036452363,456473.302184025,0.0,1.0
2023-02-02,50.91,50.95,50.59,50.67,328476,47.5319766702434,47.5693225564506,47.2332095805856,47.307901353,351820.276190386,0.0,1.0
2023-02-03,50.21,50.63,50.21,50.41,357924,46.878423661617,47.2705554667928,46.878423661617,47.0651530926531,383361.099548118,0.0,1.0
2023-02-06,49.93,50.0599,49.84,49.97,377927,46.6170024581664,46.7382832236244,46.5329742142002,46.6543483443736,404785.681510381,0.0,1.0
2023-02-07,50.2,50.33,49.7579,49.89,339402,46.8690871900652,46.9904613202386,46.4563217827598,46.5796565719592,363522.769942307,0.0,1.0
2023-02-08,50.09,50.211,49.91,50.19,386484,46.7663860029953,46.8793573087722,46.5983295150628,46.8597507185134,413950.814133042,0.0,1.0
2023-02-09,49.83,50.42,49.72,50.42,241296,46.5236377426484,47.0744895642049,46.4209365555785,47.0744895642049,258444.529778843,0.0,1.0
2023-02-10,49.59,49.76,49.54,49.65,256799,46.299562425405,46.4582824417857,46.252880067646,46.3555812547159,275049.303770793,0.0,1.0
2023-02-13,50.09,50.09,49.72,49.72,314487,46.7663860029953,46.7663860029953,46.4209365555785,46.4209365555785,336837.099813338,0.0,1.0
2023-02-14,49.89,50.21,49.7,49.87,309617,46.5796565719592,46.878423661617,46.4022636124749,46.5609836288556,331620.99652102,0.0,1.0
2023-02-15,49.95,49.96,49.68,49.7,198409,46.63567540127,46.6450118728218,46.3835906693713,46.4022636124749,212509.617684879,0.0,1.0
2023-02-16,49.58,49.915,49.5547,49.65,229133,46.2902259538532,46.6029977508387,46.2666046808271,46.3555812547159,245417.124369305,0.0,1.0
2023-02-17,49.59,49.6132,49.31,49.45,944339,46.299562425405,46.3212230394052,46.0381412219545,46.1688518236797,1011451.69752844,0.0,1.0
2023-02-21,48.95,49.29,48.895,49.22,231757,45.7020282460894,46.0194682788508,45.6506776525545,45.9541129779882,248227.607950217,0.0,1.0
2023-02-22,48.72,49.07,48.72,48.91,348988,45.4872894003979,45.8140659047111,45.4872894003979,45.6646823598822,373790.031987513,0.0,1.0
2023-02-23,49.16,49.17,48.76,49.08,215361,45.8980941486774,45.9074306202292,45.5246352866051,45.8234023762629,230666.369843269,0.0,1.0
2023-02-24,48.54,48.65,48.43,48.57,169319,45.3192329124654,45.4219340995353,45.2165317253955,45.3472423271208,181352.236827896,0.0,1.0
2023-02-27,48.85,49.0,48.755,48.97,169180,45.6086635305714,45.7487106038485,45.5199670508292,45.7207011891931,181203.358315035,0.0,1.0
2023-02-28,48.66,48.84,48.66,48.7,91643,45.4312705710871,45.5993270590196,45.4312705710871,45.4686164572943,98155.9248496557,0.0,1.0
2023-03-01,48.67,48.8,48.54,48.72,141333,45.4406070426389,45.5619811728124,45.3192329124654,45.4872894003979,151377.315526297,0.0,1.0
2023-03-02,48.74,48.815,48.38,48.38,267879,45.5059623435015,45.5759858801401,45.1698493676365,45.1698493676365,286916.742062143,0.0,1.0
2023-03-03,49.27,49.34,48.9,48.95,113234,46.0007953357472,46.0661506366099,45.6553458883304,45.7020282460894,121281.363491221,0.0,1.0
2023-03-06,49.27,49.48,49.21,49.41,108999,46.0007953357472,46.1968612383352,45.9447765064364,46.1315059374725,116745.388656937,0.0,1.0
2023-03-07,48.69,49.25,48.69,49.25,119676,45.4592799857425,45.9821223926436,45.4592799857425,45.9821223926436,128181.186367834,0.0,1.0
2023-03-08,48.84,48.93,48.65,48.77,135378,45.5993270590196,45.6833553029858,45.4219340995353,45.5339717581569,144999.102978915,0.0,1.0
2023-03-09,48.44,48.97,48.33,48.88,151051,45.2258681969473,45.7207011891931,45.1231670098775,45.6366729452268,161785.958605298,0.0,1.0
2023-03-10,48.26,48.63,48.115,48.45,213418,45.0578117090148,45.4032611564317,44.9224328715137,45.2352046684992,228585.283868532,0.0,1.0
2023-03-13,48.18,48.6,48.0,48.0,285451,44.9831199366004,45.3752517417762,44.8150634486679,44.8150634486679,305737.556651998,0.0,1.0
2023-03-14,48.49,48.805,48.2515,48.38,2799958,45.2725505547064,45.5666494085883,45.0498757081958,45.1698493676365,2998946.64109853,0.0,1.0
2023-03-15,48.17,48.27,47.84,47.94,334268,44.9737834650486,45.0671481805667,44.665679903839,44.7590446193571,358023.904582398,0.0,1.0
2023-03-16,48.56,48.62,48.07,48.19,632491,45.337905855569,45.3939246848798,44.8804187495305,44.9924564081522,677441.147322585,0.0,1.0
2023-03-17,48.35,48.625,48.32,48.48,169231,45.1418399529811,45.3985929206558,45.1138305383257,45.2632140831546,181257.982805365,0.0,1.0
2023-03-20,48.66,48.71,48.49,48.53,203009,45.4312705710871,45.4779529288461,45.2725505547064,45.3098964409136,217436.532498977,0.0,1.0
2023-03-21,49.0,49.0,48.7701,48.84,166837,45.7487106038485,45.7487106038485,45.5340651228725,45.5993270590196,178693.844965158,0.0,1.0
2023-03-22,48.87,49.4564,48.79,48.93,187299,45.627336473675,46.1748271654729,45.5526447012606,45.6833553029858,200610.047340393,0.0,1.0
2023-03-23,48.89,49.28,48.75,48.93,175913,45.6460094167786,46.010131807299,45.5152988150533,45.6833553029858,188414.862107062,0.0,1.0
2023-03-24,49.04,49.04,48.64,48.87,215913,45.7860564900557,45.7860564900557,45.4125976279835,45.627336473675,231257.599620961,0.0,1.0
2023-03-27,48.92,49.1214,48.91,49.05,181296,45.674018831434,45.8620553684874,45.6646823598822,45.7953929616075,194180.423507995,0.0,1.0
2023-03-28,48.92,48.985,48.83,48.86,134805,45.674018831434,45.7347058965208,45.5899905874678,45.6180000021232,144385.380764028,0.0,1.0
2023-03-29,49.18,49.34,49.15,49.2,322206,45.916767091781,46.0661506366099,45.8887576771256,45.9354400348846,345104.677085082,0.0,1.0
2023-03-30,49.47,49.63,49.47,49.63,168122,46.1875247667833,46.3369083116122,46.1875247667833,46.3369083116122,180070.167907793,0.0,1.0
2023-03-31,50.03,50.03,49.65,49.65,179874,46.7103671736845,46.7103671736845,46.3555812547159,46.3555812547159,192657.364189376,0.0,1.0
2023-04-03,50.16,50.22,49.97,49.98,251037,46.8317413038579,46.8877601331688,46.6543483443736,46.6636848159254,268877.807431916,0.0,1.0
2023-04-04,49.9,50.1,49.845,50.07,205446,46.7751230730735,46.9625985162521,46.7235673261994,46.9344771997753,219171.104776879,0.199358,1.0
2023-04-05,49.83,49.96,49.75,49.96,148579,46.709506667961,46.8313657060271,46.6345164906895,46.8313657060271,158505.02602457,0.0,1.0
2023-04-06,50.03,50.03,49.74,49.83,130321,46.8969821111396,46.8969821111396,46.6251427185306,46.709506667961,139027.275029096,0.0,1.0
2023-04-10,49.89,49.89,49.625,49.74,290188,46.7657493009145,46.7657493009145,46.5173443387028,46.6251427185306,309574.411538765,0.0,1.0
2023-04-11,49.98,50.045,49.89,49.91,156047,46.8501132503449,46.911042769378,46.7657493009145,46.7844968452324,166471.936115172,0.0,1.0
2023-04-12,49.97,50.25,49.9,50.25,146882,46.840739478186,47.1032050986361,46.7751230730735,47.1032050986361,156694.655587539,0.0,1.0
2023-04-13,50.58,50.58,50.13,50.18,93437,47.4125395798809,47.4125395798809,46.9907198327289,47.0375886935236,99679.1882881012,0.0,1.0
2023-04-14,50.02,50.36,49.99,50.33,195319,46.8876083389807,47.2063165923844,46.8594870225039,47.1781952759076,208367.55650592,0.0,1.0
2023-04-17,50.16,50.16,49.9699,50.06,525179,47.0188411492057,47.0188411492057,46.8406457404644,46.9251034276164,560264.31098983,0.0,1.0
2023-04-18,50.12,50.31,50.11,50.31,194610,46.98134606057,47.1594477315897,46.9719722884111,47.1594477315897,207611.19077825,0.0,1.0
2023-04-19,50.14,50.15,49.98,50.0,269181,47.0000936048879,47.0094673770468,46.8501132503449,46.8688607946628,287164.009788193,0.0,1.0
2023-04-20,50.09,50.18,49.9,50.08,243487,46.9532247440932,47.0375886935236,46.7751230730735,46.9438509719343,259753.486506469,0.0,1.0
2023-04-21,50.09,50.1044,49.9,50.06,139672,46.9532247440932,46.9667229760021,46.7751230730735,46.9251034276164,149002.981544524,0.0,1.0
2023-04-24,50.3,50.3,50.05,50.11,209978,47.1500739594308,47.1500739594308,46.9157296554575,46.9719722884111,224005.871318203,0.0,1.0
2023-04-25,49.66,50.1,49.66,50.1,168660,46.5501525412591,46.9625985162521,46.5501525412591,46.9625985162521,179927.565061712,0.0,1.0
2023-04-26,49.67,49.9,49.61,49.76,113994,46.559526313418,46.7751230730735,46.5032836804644,46.6438902628484,121609.527164976,0.0,1.0
2023-04-27,50.05,50.1,49.76,49.89,155841,46.9157296554575,46.9625985162521,46.6438902628484,46.7657493009145,166252.173999657,0.0,1.0
2023-04-28,50.39,50.39,50.01,50.01,157563,47.2344379088612,47.2344379088612,46.8782345668217,46.8782345668217,168089.214596339,0.0,1.0
2023-05-01,50.24,50.3999,50.12,50.31,118840,47.0938313264772,47.2437179432985,46.98134606057,47.1594477315897,126779.270911501,0.0,1.0
2023-05-02,49.97,50.14,49.7924,50.14,194632,46.840739478186,47.0000936048879,46.6742612846434,47.0000936048879,207634.660518742,0.0,1.0
2023-05-03,50.0,50.25,49.94,50.15,129113,46.8688607946628,47.1032050986361,46.8126181617092,47.0094673770468,137738.572914816,0.0,1.0
2023-05-04,49.78,49.95,49.765,49.83,146600,46.6626378071663,46.8219919338681,46.6485771489279,46.709506667961,156393.816186689,0.0,1.0
2023-05-05,50.31,50.33,50.02,50.02,97545,47.1594477315897,47.1781952759076,46.8876083389807,46.8876083389807,104061.628921764,0.0,1.0
2023-05-08,50.25,50.3,50.13,50.3,124724,47.1032050986361,47.1500739594308,46.9907198327289,47.1500739594308,133056.359686689,0.0,1.0
2023-05-09,50.02,50.1117,49.98,50.07,96149,46.8876083389807,46.9735658296781,46.8501132503449,46.9344771997753,102572.367206916,0.0,1.0
2023-05-10,50.16,50.33,49.985,50.33,128303,47.0188411492057,47.1781952759076,46.8548001364244,47.1781952759076,136874.459742161,0.0,1.0
2023-05-11,50.13,50.2,50.04,50.1,100652,46.9907198327289,47.0563362378415,46.9063558832985,46.9625985162521,107376.196363046,0.0,1.0
2023-05-12,49.97,50.27,49.87,50.27,131813,46.840739478186,47.121952642954,46.7470017565967,47.121952642954,140618.950156999,0.0,1.0
2023-05-15,50.19,50.19,49.9686,50.01,115486,47.0469624656825,47.0469624656825,46.8394271500838,46.8782345668217,123201.202292878,0.0,1.0
2023-05-16,49.92,50.07,49.85,50.07,81900,46.7938706173913,46.9344771997753,46.7282542122788,46.9344771997753,87371.443012891,0.0,1.0
2023-05-17,49.75,50.15,49.75,50.01,186228,46.6345164906895,47.0094673770468,46.6345164906895,46.8782345668217,198669.21965085,0.0,1.0
2023-05-18,50.2,50.2,49.96,50.08,146814,47.0563362378415,47.0563362378415,46.8313657060271,46.9438509719343,156622.112753291,0.0,1.0
2023-05-19,50.11,50.27,50.1,50.2,205794,46.9719722884111,47.121952642954,46.9625985162521,47.0563362378415,219542.353399205,0.0,1.0
2023-05-22,50.14,50.2768,50.14,50.26,122703,47.0000936048879,47.1283268080221,47.0000936048879,47.1125788707951,130900.343980595,0.0,1.0
2023-05-23,49.82,50.06,49.815,49.94,160331,46.700132895802,46.9251034276164,46.6954460097226,46.8126181617092,171042.13467277,0.0,1.0
2023-05-24,49.42,49.7,49.42,49.7,263906,46.3251820094447,46.5876476298948,46.3251820094447,46.5876476298948,281536.606102076,0.0,1.0
2023-05-25,49.5,49.62,49.41,49.52,250879,46.4001721867162,46.5126574526234,46.3158082372858,46.418919731034,267639.319311735,0.0,1.0
2023-05-26,49.98,49.98,49.6,49.63,238499,46.8501132503449,46.8501132503449,46.4939099083055,46.5220312247823,254432.256253132,0.0,1.0
2023-05-30,49.88,50.07,49.82,50.07,315478,46.7563755287556,46.9344771997753,46.700132895802,46.9344771997753,336553.945040547,0.0,1.0
2023-05-31,49.81,49.83,49.575,49.83,251870,46.6907591236431,46.709506667961,46.4704754779082,46.709506667961,268696.524440254,0.0,1.0
2023-06-01,50.11,50.235,49.78,49.78,283431,46.9719722884111,47.0891444403977,46.6626378071663,46.6626378071663,302366.000788604,0.0,1.0
2023-06-02,50.51,50.6,50.39,50.44,193938,47.3469231747684,47.4312871241988,47.2344379088612,47.2813067696558,206894.296886862,0.0,1.0
2023-06-05,50.39,50.585,50.39,50.52,250766,47.2344379088612,47.4172264659604,47.2344379088612,47.3562969469273,267518.770190117,0.0,1.0
2023-06-06,50.77,50.77,50.38,50.51,199720,47.5906412509006,47.5906412509006,47.2250641367022,47.3469231747684,213062.571410679,0.0,1.0
2023-06-07,50.38,50.71,50.38,50.55,132101,47.2250641367022,47.534398617947,47.2250641367022,47.3844182634041,140926.190396165,0.0,1.0
2023-06-08,50.73,50.73,50.4613,50.49,88991,47.5531461622649,47.5531461622649,47.3012729043544,47.3281756304505,94936.1670959728,0.0,1.0
2023-06-09,50.65,50.8,50.65,50.74,200993,47.4781559849934,47.6187625673774,47.4781559849934,47.5625199344238,214420.615940049,0.0,1.0
2023-06-12,50.85,50.935,50.6863,50.72,147695,47.6656314281721,47.745308491523,47.5121827779303,47.5437723901059,157561.969179352,0.0,1.0
2023-06-13,51.13,51.22,50.975,51.05,263552,47.9280970486222,48.0124609980526,47.7828035801587,47.8531068713507,281158.956641434,0.0,1.0
2023-06-14,51.09,51.34,50.93,51.26,182798,47.8906019599865,48.1249462639598,47.7406216054435,48.0499560866883,195010.073746892,0.0,1.0
2023-06-15,51.49,51.67,51.16,51.16,178576,48.2655528463438,48.4342807452045,47.956218365099,47.956218365099,190506.017185226,0.0,1.0
2023-06-16,51.48,51.76,51.46,51.76,96328,48.2561790741848,48.5186446946349,48.237431529867,48.5186446946349,102763.325550009,0.0,1.0
2023-06-20,51.31,51.38,51.145,51.38,171885,48.096824947483,48.1624413525955,47.9421577068606,48.1624413525955,183368.015656542,0.0,1.0
2023-06-21,51.13,51.3,51.0301,51.05,141805,47.9280970486222,48.087451175324,47.8344530647544,47.8531068713507,151278.479565849,0.0,1.0
2023-06-22,51.11,51.11,50.97,51.06,114381,47.9093495043043,47.9093495043043,47.7781166940793,47.8624806435097,122022.381236355,0.0,1.0
2023-06-23,50.83,50.89,50.74,50.89,113260,47.6468838838542,47.7031265168078,47.5625199344238,47.7031265168078,120826.491277656,0.0,1.0
2023-06-26,50.84,50.93,50.775,50.79,107538,47.6562576560131,47.7406216054435,47.5953281369801,47.6093887952185,114722.225137,0.0,1.0
2023-06-27,50.93,51.0999,50.81,50.84,84724,47.7406216054435,47.8998819944238,47.6281363395363,47.6562576560131,90384.1042469375,0.0,1.0
2023-06-28,51.08,51.166,50.955,50.98,127986,47.8812281878275,47.9618426283943,47.7640560358409,47.7874904662382,136536.282117801,0.0,1.0
2023-06-29,51.09,51.09,50.89,50.98,119043,47.8906019599865,47.8906019599865,47.7031265168078,47.7874904662382,126995.832607858,0.0,1.0
2023-06-30,51.45,51.5083,51.3,51.37,344572,48.228057757708,48.2827068493946,48.087451175324,48.1530675804366,367591.610034651,0.0,1.0
2023-07-03,51.52,51.59,51.46,51.46,242136,48.2936741628206,48.3592905679331,48.237431529867,48.237431529867,258312.231078991,0.0,1.0
2023-07-05,51.0,51.0731,50.82,50.99,169148,48.1676634810652,48.2367037987214,47.9976599628968,48.158218841167,179094.175979516,0.385571,1.0
2023-07-06,50.42,50.5,50.15,50.5,176392,47.6198743669668,47.6954314861528,47.3648690897141,47.6954314861528,186764.134895942,0.0,1.0
2023-07-07,50.58,50.88,50.36,50.88,213627,47.7709886053388,48.0543278022863,47.5632065275774,48.0543278022863,226188.61311973,0.0,1.0
2023-07-10,50.63,50.63,50.45,50.5,178372,47.8182118048301,47.8182118048301,47.6482082866616,47.6954314861528,188860.562098388,0.0,1.0
2023-07-11,51.0,51.0,50.64,50.69,221070,48.1676634810652,48.1676634810652,47.8276564447283,47.8748796442195,234069.273558018,0.0,1.0
2023-07-12,51.5,51.5,51.12,51.12,130578,48.6398954759776,48.6398954759776,48.2809991598442,48.2809991598442,138256.197596503,0.0,1.0
2023-07-13,51.88,51.92,51.57,51.57,227656,48.9987917921111,49.0365703517041,48.7060079552654,48.7060079552654,241042.541010196,0.0,1.0
2023-07-14,51.64,51.87,51.64,51.77,266318,48.7721204345531,48.9893471522128,48.7721204345531,48.8949007532303,281977.92914201,0.0,1.0
2023-07-17,51.87,51.87,51.58,51.66,141666,48.9893471522128,48.9893471522128,48.7154525951636,48.7910097143496,149996.189930204,0.0,1.0
2023-07-18,52.05,52.05,51.76,51.86,153994,49.1593506703813,49.1593506703813,48.8854561133321,48.9799025123146,163049.096269477,0.0,1.0
2023-07-19,52.09,52.14,52.005,52.01,133452,49.1971292299743,49.2443524294655,49.1168497908392,49.1215721107883,141299.193444902,0.0,1.0
2023-07-20,51.83,52.09,51.725,52.09,137629,48.9515685926198,49.1971292299743,48.8523998736882,49.1971292299743,145721.807800771,0.0,1.0
2023-07-21,51.76,51.92,51.76,51.87,115299,48.8854561133321,49.0365703517041,48.8854561133321,48.9893471522128,122078.76768429,0.0,1.0
2023-07-24,51.85,51.9592,51.8299,51.85,119802,48.9704578724163,49.0735933401052,48.9514741462208,48.9704578724163,126846.55136743,0.0,1.0
2023-07-25,51.92,52.015,51.8,51.8,133554,49.0365703517041,49.1262944307374,48.9232346729251,48.9232346729251,141407.191209877,0.0,1.0
2023-07-26,52.09,52.1524,51.89,51.93,72520,49.1971292299743,49.2560637829393,49.0082364320093,49.0460149916023,76784.2932936511,0.0,1.0
2023-07-27,51.68,52.27,51.6652,52.1,99347,48.8098989941461,49.3671327481428,48.7959209270967,49.2065738698725,105188.764283568,0.0,1.0
2023-07-28,52.16,52.17,51.93,51.93,86559,49.263241709262,49.2726863491603,49.0460149916023,49.0460149916023,91648.8092002916,0.0,1.0
2023-07-31,52.2,52.21,52.094,52.19,111451,49.301020268855,49.3104649087533,49.2009070859336,49.2915756289568,118004.499060545,0.0,1.0
2023-08-01,51.93,52.04,51.805,51.87,151109,49.0460149916023,49.149906030483,48.9279569928742,48.9893471522128,159994.453603286,0.0,1.0
2023-08-02,51.29,51.55,51.255,51.55,153793,48.4415580381144,48.6871186754689,48.4085017984706,48.6871186754689,162836.277144381,0.0,1.0
2023-08-03,51.28,51.28,51.0201,51.15,80334,48.4321133982162,48.4321133982162,48.1866472072607,48.309333079539,85057.7691319934,0.0,1.0
2023-08-04,51.17,51.58,51.17,51.24,136561,48.3282223593355,48.7154525951636,48.3282223593355,48.3943348386232,144591.00767339,0.0,1.0
2023-08-07,51.49,51.49,51.26,51.41,104905,48.6304508360794,48.6304508360794,48.4132241184197,48.5548937168934,111073.583673062,0.0,1.0
2023-08-08,51.25,51.34,51.0803,51.18,106367,48.4037794785214,48.4887812376057,48.2435039394482,48.3376669992337,112621.551637697,0.0,1.0
2023-08-09,51.22,51.37,51.135,51.27,147772,48.3754455588267,48.5171151573004,48.2951661196916,48.4226687583179,156461.232606032,0.0,1.0
2023-08-10,51.29,51.6658,51.08,51.36,118101,48.4415580381144,48.7964876054906,48.2432206002512,48.5076705174022,125045.529816237,0.0,1.0
2023-08-11,50.93,51.095,50.88,50.9,179230,48.1015510017775,48.2573875600986,48.0543278022863,48.0732170820828,189769.013886115,0.0,1.0
2023-08-14,50.96,50.9999,50.71,50.76,151813,48.1298849214722,48.1675690346663,47.893768924016,47.9409921235073,160739.849941934,0.0,1.0
2023-08-15,50.94,50.94,50.53,50.86,86859,48.1109956416757,48.1109956416757,47.7237654058476,48.0354385224898,91966.4496855108,0.0,1.0
2023-08-16,50.3,50.6392,50.25,50.54,109728,47.5065386881879,47.8269008735365,47.4593154886966,47.7332100457458,116180.183873769,0.0,1.0
2023-08-17,50.01,50.41,50.01,50.36,164576,47.2326441311387,47.6104297270686,47.2326441311387,47.5632065275774,174253.334984775,0.0,1.0
2023-08-18,50.06,50.126,49.84,49.97,328174,47.2798673306299,47.3422019539584,47.0720852528685,47.1948655715457,347471.161987737,0.0,1.0
2023-08-21,50.09,50.17,49.901,50.06,150314,47.3082012503247,47.3837583695107,47.1296975562478,47.2798673306299,159152.706317455,0.0,1.0
2023-08-22,50.1,50.28,50.0601,50.28,119995,47.3176458902229,47.4876494083914,47.2799617770289,47.4876494083914,127050.900079587,0.0,1.0
2023-08-23,50.59,50.65,50.29,50.29,91060,47.7804332452371,47.8371010846266,47.4970940482896,47.4970940482896,96414.4752801967,0.0,1.0
2023-08-24,50.14,50.66,50.14,50.62,129067,47.3554244498159,47.8465457245248,47.3554244498159,47.8087671649318,136656.348352615,0.0,1.0
2023-08-25,50.39,50.4343,50.03,50.25,102516,47.5915404472721,47.6333802020213,47.2515334109352,47.4593154886966,108544.1066091,0.0,1.0
2023-08-28,50.65,50.67,50.51,50.51,329591,47.8371010846266,47.8559903644231,47.7048761260511,47.7048761260511,348971.483879588,0.0,1.0
2023-08-29,51.16,51.18,50.57,50.57,187400,48.3187777194372,48.3376669992337,47.7615439654406,47.7615439654406,198419.423100251,0.0,1.0
2023-08-30,51.25,51.3299,51.17,51.2,144517,48.4037794785214,48.4792421513084,48.3282223593355,48.3565562790302,153014.833341404,0.0,1.0
2023-08-31,51.19,51.3434,51.16,51.23,112336,48.347111639132,48.4919924151711,48.3187777194372,48.3848901987249,118941.538491941,0.0,1.0
2023-09-01,51.18,51.53,51.1,51.4,239308,48.3376669992337,48.6682293956724,48.2621098800477,48.5454490769952,253379.697456109,0.0,1.0
2023-09-05,50.9,51.18,50.84,51.18,177462,48.0732170820828,48.3376669992337,48.0165492426933,48.3376669992337,187897.052626557,0.0,1.0
2023-09-06,50.67,50.9,50.53,50.9,92061,47.8559903644231,48.0732170820828,47.7237654058476,48.0732170820828,97474.3356992113,0.0,1.0
2023-09-07,50.61,50.63,50.4512,50.58,86783,47.7993225250336,47.8182118048301,47.6493416434494,47.7709886053388,91885.9807625885,0.0,1.0
2023-09-08,50.62,50.7599,50.57,50.57,67761,47.8087671649318,47.9408976771083,47.7615439654406,47.7615439654406,71745.4563964574,0.0,1.0
2023-09-11,50.86,50.87,50.7299,50.75,298013,48.0354385224898,48.044883162388,47.9125637574136,47.931547483609,315536.646405417,0.0,1.0
2023-09-12,50.71,50.84,50.7,50.79,94111,47.893768924016,48.0165492426933,47.8843242841178,47.969326043202,99644.8790148759,0.0,1.0
2023-09-13,50.72,50.82,50.6301,50.69,112468,47.9032135639143,47.9976599628968,47.818306251229,47.8748796442195,119081.300305438,0.0,1.0
2023-09-14,51.01,51.08,50.84,50.9,132841,48.1771081209635,48.2432206002512,48.0165492426933,48.0732170820828,140652.265656673,0.0,1.0
2023-09-15,50.71,50.98,50.7,50.94,788395,47.893768924016,48.1487742012687,47.8843242841178,48.1109956416757,834753.901147933,0.0,1.0
2023-09-18,50.71,50.761,50.6,50.73,134092,47.893768924016,47.9419365874971,47.7898778851353,47.9126582038125,141976.826480037,0.0,1.0
2023-09-19,50.61,50.6802,50.48,50.62,291445,47.7993225250336,47.8656238971193,47.6765422063563,47.8087671649318,308582.437382351,0.0,1.0
2023-09-20,50.4,50.84,50.25,50.8,110604,47.6009850871704,48.0165492426933,47.4593154886966,47.9787706831003,117107.694090609,0.0,1.0
2023-09-21,49.78,50.09,49.75,50.09,217206,47.015417413479,47.3082012503247,46.9870834937842,47.3082012503247,229978.064108394,0.0,1.0
2023-09-22,49.85,50.04,49.825,49.87,166912,47.0815298927667,47.2609780508334,47.0579182930211,47.1004191725632,176726.695563016,0.0,1.0
2023-09-25,49.74,49.7663,49.5001,49.66,201679,46.977638853886,47.0024782568184,46.751061942727,46.9020817347,213538.051395067,0.0,1.0
2023-09-26,49.28,49.6,49.2414,49.59,139518,46.5431854185666,46.8454138953105,46.5067291085593,46.8359692554123,147721.884056034,0.0,1.0
2023-09-27,49.22,49.4393,48.98,49.37,171251,46.4865175791771,46.6936385321457,46.2598462216191,46.6281871776508,181320.835780902,0.0,1.0
2023-09-28,49.53,49.53,49.12,49.22,120934,46.7793014160228,46.7793014160228,46.3920711801946,46.4865175791771,128045.114798323,0.0,1.0
2023-09-29,49.41,49.75,49.32,49.71,164994,46.6659657372438,46.9870834937842,46.5809639781596,46.9493049341912,174695.914060848,0.0,1.0
2023-10-02,49.08,49.3,48.945,49.3,215206,46.3542926206016,46.5620746983631,46.2267899819753,46.5620746983631,227860.4608736,0.0,1.0
2023-10-03,48.3,48.72,48.22,48.58,190502,45.8272921033833,46.2257902955866,45.7513876858207,46.0929575648521,200780.935937533,0.222011,1.0
2023-10-04,48.57,48.6,48.2202,48.37,261599,46.0834695126568,46.1119336692428,45.7515774468646,45.8937084687505,275714.124052885,0.0,1.0
2023-10-05,48.62,48.69,48.4261,48.59,189919,46.1309097736334,46.1973261390006,45.9469364415662,46.1024456170475,200166.478946784,0.0,1.0
2023-10-06,48.92,49.05,48.3,48.49,595269,46.4155513394929,46.5388960180321,45.8272921033833,46.0075650950943,627387.990438942,0.0,1.0
2023-10-09,49.17,49.21,48.74,48.74,185756,46.6527526443759,46.6907048531571,46.2447663999772,46.2447663999772,195778.855529141,0.0,1.0
2023-10-10,49.46,49.61,49.21,49.21,284250,46.9279061580401,47.0702269409698,46.6907048531571,46.6907048531571,299587.306381265,0.0,1.0
2023-10-11,49.66,49.67,49.4017,49.64,237834,47.1176672019464,47.1271552541417,46.8725908137414,47.0986910975558,250666.833512337,0.0,1.0
2023-10-12,49.25,49.63,49.1187,49.62,146730,46.7286570619384,47.0892030453605,46.6040789366139,47.0797149931652,154647.125647574,0.0,1.0
2023-10-13,49.17,49.5,49.04,49.5,216533,46.6527526443759,46.9658583668213,46.5294079658367,46.9658583668213,228216.493272311,0.0,1.0
2023-10-16,49.36,49.4,49.1895,49.19,775033,46.8330256360869,46.8709778448682,46.6712543461567,46.6717287487665,816851.535009994,0.0,1.0
2023-10-17,49.24,49.42,48.98,49.08,152068,46.7191690097431,46.8899539492588,46.4724796526648,46.567360174618,160273.148660637,0.0,1.0
2023-10-18,48.72,49.06,48.67,49.01,201039,46.2257902955866,46.5483840702274,46.17835003461,46.5009438092508,211886.481926414,0.0,1.0
2023-10-19,48.37,48.84,48.35,48.73,345513,45.8937084687505,46.3396469219304,45.8747323643598,46.2352783477819,364155.880350782,0.0,1.0
2023-10-20,48.15,48.41,48.1,48.31,142174,45.6849713204535,45.9316606775317,45.6375310594769,45.8367801555786,149845.297088654,0.0,1.0
2023-10-23,48.14,48.38,47.79,48.0,297067,45.6754832682582,45.9031965209458,45.3434014414221,45.5426505375237,313095.874563811,0.0,1.0
2023-10-24,48.41,48.43,48.2,48.34,313228,45.9316606775317,45.9506367819224,45.7324115814301,45.8652443121645,330128.875297066,0.0,1.0
2023-10-25,48.03,48.26,47.8799,48.26,558159,45.5711146941097,45.789339894602,45.428699030658,45.789339894602,588275.642365736,0.0,1.0
2023-10-26,47.77,47.944,47.64,47.93,289324,45.3244253370314,45.48951744523,45.2010806584923,45.4762341721565,304935.084719272,0.0,1.0
2023-10-27,47.73,47.94,47.56,47.94,494954,45.2864731282502,45.4857222243518,45.1251762409298,45.4857222243518,521660.283703192,0.0,1.0
2023-10-30,47.95,48.02,47.738,47.85,352091,45.4952102765471,45.5616266419144,45.2940635700064,45.400329754594,371088.810170927,0.0,1.0
2023-10-31,48.1,48.13,47.87,48.05,354951,45.6375310594769,45.6659952160629,45.4193058589846,45.5900907985003,374103.127484033,0.0,1.0
2023-11-01,48.53,48.57,48.09,48.09,410260,46.0455173038756,46.0834695126568,45.6280430072816,45.6280430072816,432396.440865357,0.0,1.0
2023-11-02,49.21,49.25,48.9822,49.0,359166,46.6907048531571,46.7286570619384,46.4745670241478,46.4914557570555,378545.556671006,0.0,1.0
2023-11-03,49.7,49.82,49.59,49.59,360002,47.1556194107277,47.2694760370715,47.0512508365792,47.0512508365792,379426.664808683,0.0,1.0
2023-11-06,49.6,49.737,49.4995,49.7,530243,47.0607388887745,47.1907252038504,46.9653839642116,47.1556194107277,558853.375892774,0.0,1.0
2023-11-07,49.66,49.738,49.49,49.61,244695,47.1176672019464,47.1916740090699,46.956370314626,47.0702269409698,257898.033192484,0.0,1.0
2023-11-08,49.7,49.77,49.57,49.74,215722,47.1556194107277,47.2220357760949,47.0322747321886,47.193571619509,227361.734062196,0.0,1.0
2023-11-09,49.41,49.9,49.38,49.9,328520,46.8804658970635,47.345380454634,46.8520017404775,47.345380454634,346245.987308261,0.0,1.0
2023-11-10,49.74,49.79,49.3897,49.59,422479,47.193571619509,47.2410118804856,46.861205151107,47.0512508365792,445274.742700617,0.0,1.0
2023-11-13,49.75,49.8,49.52,49.52,353372,47.2030596717043,47.2504999326809,46.984834471212,46.984834471212,372438.929219209,0.0,1.0
2023-11-14,50.66,50.75,50.25,50.25,339312,48.0664724214782,48.151864891236,47.6774622814702,47.6774622814702,357620.292358275,0.0,1.0
2023-11-15,50.64,50.8,50.6,50.71,233661,48.0474963170875,48.1993051522126,48.0095441083063,48.1139126824548,246268.670523669,0.0,1.0
2023-11-16,50.68,50.755,50.55,50.6,455898,48.0854485258688,48.1566089173337,47.9621038473297,48.0095441083063,480496.935108552,0.0,1.0
2023-11-17,50.94,50.94,50.7545,50.85,433934,48.3321378829471,48.3321378829471,48.1561345147239,48.2467454131892,457347.821309578,0.0,1.0
2023-11-20,51.12,51.17,50.84,50.84,489848,48.5029228224628,48.5503630834394,48.2372573609939,48.2372573609939,516278.778737906,0.0,1.0
2023-11-21,51.03,51.1,50.985,51.03,322036,48.4175303527049,48.4839467180721,48.374834117826,48.4175303527049,339412.12945575,0.0,1.0
2023-11-22,51.17,51.245,51.0358,51.17,271482,48.5503630834394,48.6215234749042,48.4230334229782,48.5503630834394,286130.38209674,0.0,1.0
2023-11-24,51.18,51.18,51.105,51.18,298759,48.5598511356347,48.5598511356347,48.4886907441698,48.5598511356347,314879.169981215,0.0,1.0
2023-11-27,51.18,51.23,51.08,51.09,798748,48.5598511356347,48.6072913966113,48.4649706136815,48.4744586658768,841846.127695418,0.0,1.0
2023-11-28,51.29,51.3873,51.11,51.11,475690,48.6642197097832,48.7565384576436,48.4934347702675,48.4934347702675,501356.854080928,0.0,1.0
2023-11-29,51.44,51.6,51.39,51.54,501775,48.8065404927129,48.958349327838,48.7591002317363,48.9014210146661,528849.325099241,0.0,1.0
2023-11-30,51.4,51.45,51.26,51.35,582851,48.7685882839317,48.8160285449082,48.6357555531972,48.7211480229551,614299.951140287,0.0,1.0
2023-12-01,51.86,51.86,51.35,51.39,989256,49.2050386849163,49.2050386849163,48.7211480229551,48.7591002317363,1042633.38737556,0.0,1.0
2023-12-04,51.58,51.64,51.435,51.57,590254,48.9393732234474,48.9963015366193,48.8017964666153,48.9298851712521,622102.395569981,0.0,1.0
2023-12-05,51.63,51.71,51.49,51.55,637971,48.986813484424,49.0627179019865,48.8539807536895,48.9109090668614,672394.066629241,0.0,1.0
2023-12-06,51.8,51.96,51.63,51.91,494640,49.1481103717444,49.2999192068694,48.986813484424,49.2524789458928,521329.341173012,0.0,1.0
2023-12-07,51.83,51.89,51.66,51.74,695991,49.1765745283303,49.2335028415022,49.0152776410099,49.0911820585725,733544.657715402,0.0,1.0
2023-12-08,51.83,51.9,51.63,51.63,602852,49.1765745283303,49.2429908936975,48.986813484424,48.986813484424,635380.147147083,0.0,1.0
2023-12-11,51.97,51.99,51.79,51.82,1056185,49.3094072590648,49.3283833634554,49.138622319549,49.167086476135,1113173.68228776,0.0,1.0
2023-12-12,52.09,52.09,51.805,52.0,421083,49.4232638854086,49.4232638854086,49.152854397842,49.3378714156507,443803.418585548,0.0,1.0
2023-12-13,52.79,52.82,52.07,52.1,513097,50.0874275390808,50.1158916956667,49.4042877810179,49.4327519376039,540782.227413572,0.0,1.0
2023-12-14,53.15,53.28,52.92,52.92,477385,50.4289974181122,50.5523420966513,50.2107722176199,50.2107722176199,503143.31136964,0.0,1.0
2023-12-15,53.01,53.15,52.9443,53.15,418577,50.2961646873778,50.4289974181122,50.2338281844545,50.4289974181122,441162.202086722,0.0,1.0
2023-12-18,53.07,53.135,53.0,53.02,894546,50.3530930005497,50.4147653398192,50.2866766351825,50.3056527395731,942813.110199243,0.0,1.0
2023-12-19,53.37,53.375,53.2288,53.25,753178,50.6377345664092,50.6424785925069,50.5037632694113,50.5238779400654,793817.302535192,0.0,1.0
2023-12-20,53.05,53.475,52.96,53.37,378129,50.334116896159,50.73735911446,50.2487244264012,50.6377345664092,398531.745205423,0.0,1.0
2023-12-21,53.4,53.43,53.14,53.24,539665,50.6661987229951,50.6946628795811,50.4195093659169,50.5143898878701,568783.759712385,0.0,1.0
2023-12-22,52.9,53.035,52.81,53.0,454737,50.6893495703517,50.8187080238866,50.6031106013284,50.7851706470443,474568.869079949,0.5244,1.0
2023-12-26,53.09,53.16,52.88,52.88,412778,50.8714096160675,50.9384843697523,50.6701853550132,50.6701853550132,430779.964333413,0.0,1.0
2023-12-27,53.32,53.37,53.15,53.1843,308304,51.0917980924604,51.1397086308066,50.9289022620831,50.9617688913886,321749.672036418,0.0,1.0
2023-12-28,53.27,53.43,53.26,53.37,416823,51.0438875541141,51.1972012768222,51.0343054464449,51.1397086308066,435001.373797407,0.0,1.0
2023-12-29,53.19,53.3002,53.1205,53.27,348391,50.9672306927601,51.0728255192752,50.9006350444588,51.0438875541141,363584.935616922,0.0,1.0
2024-01-02,52.81,52.94,52.7175,52.78,1388161,50.6031106013284,50.7276780010287,50.5144761053878,50.5743642783207,1448701.10826894,0.0,1.0
2024-01-03,52.57,52.71,52.42,52.66,362687,50.3731400172664,50.5072895246359,50.2294084022275,50.4593789862896,378504.40896606,0.0,1.0
2024-01-04,52.42,52.66,52.41,52.44,218563,50.2294084022275,50.4593789862896,50.2198262945583,50.2485726175661,228094.911416315,0.0,1.0
2024-01-05,52.44,52.71,52.32,52.42,485801,50.2485726175661,50.5072895246359,50.133587325535,50.2294084022275,506987.62398465,0.0,1.0
2024-01-08,52.78,52.88,52.44,52.44,847908,50.5743642783207,50.6701853550132,50.2485726175661,50.2485726175661,884886.738144996,0.0,1.0
2024-01-09,52.66,52.79,52.59,52.61,331390,50.4593789862896,50.5839463859899,50.3923042326049,50.4114684479434,345842.492527338,0.0,1.0
2024-01-10,52.83,52.9,52.74,52.78,291789,50.6222748166669,50.6893495703517,50.5360358476437,50.5743642783207,304514.424249554,0.0,1.0
2024-01-11,52.93,52.9749,52.56,52.87,761099,50.7180958933595,50.7611195567944,50.3635579095971,50.660603247344,794291.847128955,0.0,1.0
2024-01-12,53.01,53.22,52.94,53.02,504360,50.7947527547135,50.9959770157678,50.7276780010287,50.8043348623828,526356.014155793,0.0,1.0
2024-01-16,52.56,52.79,52.45,52.71,534194,50.3635579095971,50.5839463859899,50.2581547252353,50.5072895246359,557491.126627686,0.0,1.0
2024-01-17,52.25,52.3,52.07,52.3,274705,50.0665125718502,50.1144231101965,49.8940346338037,50.1144231101965,286685.361386048,0.0,1.0
2024-01-18,52.5,52.515,52.26,52.36,411539,50.3060652635816,50.3204384250855,50.0760946795195,50.171915756212,429486.929394997,0.0,1.0
2024-01-19,52.78,52.81,52.4203,52.56,384139,50.5743642783207,50.6031106013284,50.2296958654576,50.3635579095971,400891.967883639,0.0,1.0
2024-01-22,52.9,53.04,52.8401,52.86,731795,50.6893495703517,50.8234990777213,50.6319527454129,50.6510211396747,763709.848876078,0.0,1.0
2024-01-23,52.92,52.94,52.7699,52.92,156349,50.7085137856902,50.7276780010287,50.5646863495747,50.7085137856902,163167.650997788,0.0,1.0
2024-01-24,52.98,53.28,52.97,53.24,213648,50.7660064317057,51.0534696617834,50.7564243240365,51.0151412311063,222965.559743749,0.0,1.0
2024-01-25,53.21,53.23,53.07,53.2,337015,50.9863949080986,51.0055591234371,50.852245400729,50.9768128004293,351712.808531038,0.0,1.0
2024-01-26,53.23,53.33,53.19,53.22,264141,51.0055591234371,51.1013802001296,50.9672306927601,50.9959770157678,275660.647028165,0.0,1.0
2024-01-29,53.51,53.54,53.2302,53.31,457684,51.2738581381762,51.302604461184,51.0057507655905,51.0822159847911,477644.392860021,0.0,1.0
2024-01-30,53.45,53.5399,53.351,53.53,420298,51.2163654921607,51.3025086401073,51.1215026262351,51.2930223535147,438627.924573026,0.0,1.0
2024-01-31,53.18,53.6,53.12,53.5,213964,50.9576485850908,51.3600971071995,50.9001559390753,51.2642760305069,223295.34105169,0.0,1.0
2024-02-01,53.64,53.66,53.32,53.33,555454,51.3984255378765,51.417589753215,51.0917980924604,51.1013802001296,579678.312092339,0.0,1.0
2024-02-02,53.61,53.6829,53.39,53.45,336770,51.3696792148687,51.4395327797776,51.1588728461452,51.2163654921607,351457.123656211,0.0,1.0
2024-02-05,53.34,53.44,53.13,53.44,222048,51.1109623077989,51.2067833844914,50.9097380467446,51.2067833844914,231731.898309274,0.0,1.0
2024-02-06,53.59,53.59,53.35,53.35,184253,51.3505149995302,51.3505149995302,51.1205444154681,51.1205444154681,192288.592823078,0.0,1.0
2024-02-07,53.72,53.76,53.63,53.66,156162,51.4750823992305,51.5134108299075,51.3888434302072,51.417589753215,162972.495603531,0.0,1.0
2024-02-08,53.65,53.69,53.58,53.69,131561,51.4080076455457,51.4463360762228,51.340932891861,51.4463360762228,137298.603335614,0.0,1.0
2024-02-09,53.8,53.83,53.6302,53.65,183231,51.5517392605845,51.5804855835923,51.3890350723606,51.4080076455457,191222.021630939,0.0,1.0
2024-02-12,53.87,54.03,53.8401,53.88,141617,51.6188140142693,51.7721277369774,51.5901635123383,51.6283961219386,147793.162932629,0.0,1.0
2024-02-13,53.17,53.36,53.0,53.26,129167,50.9480664774216,51.1301265231374,50.7851706470443,51.0343054464449,134800.196844439,0.0,1.0
2024-02-14,53.64,53.66,53.37,53.37,137081,51.3984255378765,51.417589753215,51.1397086308066,51.1397086308066,143059.340107245,0.0,1.0
2024-02-15,53.95,53.97,53.74,53.79,125058,51.6954708756234,51.7146350909619,51.494246614569,51.5421571529153,130511.996229469,0.0,1.0
2024-02-16,53.83,54.02,53.78,53.92,138259,51.5804855835923,51.7625456293081,51.532575045246,51.6667245526156,144288.714729887,0.0,1.0
2024-02-20,53.75,53.9089,53.6675,53.88,312353,51.5038287222383,51.6560884131027,51.4247763339669,51.6283961219386,325975.255947348,0.0,1.0
2024-02-21,53.75,53.755,53.54,53.67,184735,51.5038287222383,51.5086197760729,51.302604461184,51.4271718608843,192791.613678861,0.0,1.0
2024-02-22,54.29,54.33,54.05,54.05,323837,52.021262536378,52.059590967055,51.7912919523159,51.7912919523159,337960.093100503,0.0,1.0
2024-02-23,54.41,54.465,54.295,54.35,156180,52.136247828409,52.1889494205899,52.0260535902126,52.0787551823935,162991.280614743,0.0,1.0
2024-02-26,54.27,54.44,54.2174,54.44,129303,52.0020983210395,52.1649941514168,51.9516964346992,52.1649941514168,134942.128040262,0.0,1.0
2024-02-27,54.31,54.35,54.2421,54.35,108837,52.0404267517165,52.0787551823935,51.9753642406423,52.0787551823935,113583.570292398,0.0,1.0
2024-02-28,54.19,54.2456,54.11,54.2,117173,51.9254414596854,51.9787179783265,51.8487845983314,51.9350235673547,122283.117706949,0.0,1.0
2024-02-29,54.37,54.46,54.24,54.32,100051,52.097919397732,52.1841583667553,51.9733519980317,52.0500088593857,104414.397597552,0.0,1.0
2024-03-01,54.76,54.7899,54.36,54.36,179343,52.4716215968329,52.500272098764,52.0883372900628,52.0883372900628,187164.459209181,0.0,1.0
2024-03-04,54.68,54.7828,54.65,54.65,66241,52.3949647354789,52.4934688023188,52.3662184124711,52.3662184124711,69129.8848713099,0.0,1.0
2024-03-05,54.52,54.76,54.4,54.62,144296,52.2416510127708,52.4716215968329,52.1266657207398,52.3374720894633,150588.998767992,0.0,1.0
2024-03-06,54.81,54.965,54.7,54.76,285535,52.5195321351792,52.6680548040526,52.4141289508174,52.4716215968329,297987.676465172,0.0,1.0
2024-03-07,55.2,55.2426,55.03,55.03,96237,52.8932343342801,52.9340541129511,52.7303385039028,52.7303385039028,100434.062444109,0.0,1.0
2024-03-08,55.09,55.445,55.04,55.3,121082,52.7878311499183,53.1279959721768,52.739920611572,52.9890554109726,126362.59597512,0.0,1.0
2024-03-11,54.97,55.01,54.84,55.01,78549,52.6728458578872,52.7111742885642,52.5482784581869,52.7111742885642,81974.6580932735,0.0,1.0
2024-03-12,55.27,55.28,54.91,55.05,133718,52.9603090879648,52.9698911956341,52.6153532118717,52.7495027192412,139549.673845833,0.0,1.0
2024-03-13,55.19,55.28,55.11,55.28,402966,52.8836522266108,52.9698911956341,52.8069953652568,52.9698911956341,420540.045999491,0.0,1.0
2024-03-14,54.93,55.27,54.76,55.27,401273,52.6345174272102,52.9603090879648,52.4716215968329,52.9603090879648,418773.211333844,0.0,1.0
2024-03-15,54.76,54.9383,54.69,54.89,177402,52.4716215968329,52.6424705765757,52.4045468431481,52.5961889965332,185138.808833504,0.0,1.0
2024-03-18,54.87,55.01,54.85,54.9,96623,52.5770247811947,52.7111742885642,52.5578605658562,52.6057711042024,100836.89657343,0.0,1.0
2024-03-19,55.03,55.05,54.785,54.83,116731,52.7303385039028,52.7495027192412,52.495576866006,52.5386963505177,121821.841320525,0.0,1.0
2024-03-20,55.41,55.44,55.0,55.0,385540,53.0944585953344,53.1232049183421,52.701592180895,52.701592180895,402354.067922961,0.0,1.0
2024-03-21,55.55,55.668,55.54,55.55,131509,53.2286081027039,53.3416769732011,53.2190259950347,53.2286081027039,137244.335525447,0.0,1.0
2024-03-22,55.47,55.59,55.47,55.57,113583,53.1519512413499,53.266936533381,53.1519512413499,53.2477723180424,118536.551581921,0.0,1.0
2024-03-25,55.36,55.465,55.36,55.45,106534,53.0465480569881,53.1471601875153,53.0465480569881,53.1327870260114,111180.132469017,0.0,1.0
2024-03-26,55.34,55.5,55.34,55.5,79052,53.0273838416496,53.1806975643577,53.0273838416496,53.1806975643577,82499.594795471,0.0,1.0
2024-03-27,55.68,55.68,55.435,55.53,315113,53.3531755024042,53.3531755024042,53.1184138645075,53.2094438873654,328855.624333164,0.0,1.0
2024-03-28,55.67,55.74,55.51,55.65,84751,53.343593394735,53.4106681484198,53.1902796720269,53.3244291793965,88447.1380674867,0.0,1.0
2024-04-01,55.46,55.67,55.3898,55.6,146672,53.1423691336807,53.343593394735,53.0751027378425,53.2765186410502,153068.620247955,0.0,1.0
2024-04-02,55.01,55.02,54.85,55.02,121889,52.9225661240664,52.932186659628,52.7686375550817,52.932186659628,126696.688786428,0.220611,1.0
2024-04-03,55.11,55.2,54.91,54.96,75871,53.0187714796819,53.1053562997358,52.8263607684509,52.8744634462587,78863.5928994009,0.0,1.0
2024-04-04,54.84,55.49,54.81,55.49,240651,52.7590170195201,53.3843518310206,52.7301554128355,53.3843518310206,250143.038774153,0.0,1.0
2024-04-05,55.03,55.13,54.75,54.75,126833,52.9418071951895,53.038012550805,52.6724321994662,52.6724321994662,131835.695828574,0.0,1.0
2024-04-08,55.09,55.155,55.03,55.1,150268,52.9995304085588,53.0620638897088,52.9418071951895,53.0091509441203,156195.04656334,0.0,1.0
2024-04-09,55.2,55.29,54.93,55.19,129843,53.1053562997358,53.1919411197897,52.845601839574,53.0957357641742,134964.419776158,0.0,1.0
2024-04-10,54.57,54.78,54.45,54.69,242380,52.4992625593584,52.7012938061508,52.3838161326198,52.6147089860969,251940.236018463,0.0,1.0
2024-04-11,54.76,54.8491,54.385,54.62,169458,52.6820527350277,52.7677717068811,52.3212826514698,52.5473652371661,176141.961033158,0.0,1.0
2024-04-12,54.24,54.62,54.18,54.58,94882,52.1817848858273,52.5473652371661,52.1240616724581,52.5088830949199,98624.4470414383,0.0,1.0
2024-04-15,53.84,54.54,53.75,54.54,546801,51.7969634633655,52.4704009526737,51.7103786433116,52.4704009526737,568368.565868188,0.0,1.0
2024-04-16,53.62,53.76,53.46,53.74,273117,51.5853116810115,51.7199991788731,51.4313831120267,51.70075810775,283889.600794845,0.0,1.0
2024-04-17,53.54,53.86,53.44,53.86,270653,51.5083473965191,51.8162045344886,51.4121420409036,51.8162045344886,281328.412819148,0.0,1.0
2024-04-18,53.48,53.755,53.4,53.59,221998,51.4506241831498,51.7151889110923,51.3736598986575,51.5564500743268,230754.305287675,0.0,1.0
2024-04-19,53.33,53.56,53.248,53.46,187740,51.3063161497266,51.5275884676422,51.2274277581219,51.4313831120267,195145.06110284,0.0,1.0
2024-04-22,53.65,53.79,53.42,53.44,238915,51.6141732876961,51.7488607855578,51.3929009697805,51.4121420409036,248338.565427639,0.0,1.0
2024-04-23,54.09,54.1203,53.73,53.8,110353,52.0374768524041,52.0666270751556,51.6911375721885,51.7584813211193,114705.672354755,0.0,1.0
2024-04-24,53.97,54.11,53.825,54.06,352638,51.9220304256656,52.0567179235272,51.7825326600232,52.0086152457195,366547.161271882,0.0,1.0
2024-04-25,53.81,53.87,53.39,53.45,125260,51.7681018566809,51.8258250700501,51.3640393630959,51.4217625764652,130200.651719088,0.0,1.0
2024-04-26,54.19,54.24,54.0508,54.09,116916,52.1336822080196,52.1817848858273,51.9997643530029,52.0374768524041,121527.537892296,0.0,1.0
2024-04-29,54.39,54.43,54.25,54.36,136759,52.3260929192505,52.3645750614967,52.1914054213889,52.2972313125659,142153.2087534,0.0,1.0
2024-04-30,53.78,54.275,53.78,54.24,143603,51.7392402499962,52.2154567602928,51.7392402499962,52.1817848858273,149267.15782226,0.0,1.0
2024-05-01,53.77,54.27,53.69,53.81,240942,51.7296197144347,52.210646492512,51.6526554299423,51.7681018566809,250445.516737191,0.0,1.0
2024-05-02,54.31,54.33,53.84,54.06,203521,52.2491286347582,52.2683697058813,51.7969634633655,52.0086152457195,211548.513799462,0.0,1.0
2024-05-03,54.74,54.81,54.53,54.78,484137,52.6628116639047,52.7301554128355,52.4607804171122,52.7012938061508,503232.898940797,0.0,1.0
2024-05-06,55.03,55.05,54.88,54.89,370017,52.9418071951895,52.9610482663126,52.7974991617663,52.8071196973279,384611.644157289,0.0,1.0
2024-05-07,55.12,55.25,55.0699,55.17,130328,53.0283920152434,53.1534589775435,52.9801931320801,53.0764946930512,135468.549714557,0.0,1.0
2024-05-08,55.05,55.085,54.91,54.91,316053,52.9610482663126,52.994720140778,52.8263607684509,52.8263607684509,328519.132825907,0.0,1.0
2024-05-09,55.29,55.305,55.02,55.07,157162,53.1919411197897,53.206371923132,52.932186659628,52.9802893374357,163360.967790798,0.0,1.0
2024-05-10,55.29,55.41,55.22,55.41,74030,53.1919411197897,53.3073875465283,53.1245973708589,53.3073875465283,76949.9780198317,0.0,1.0
2024-05-13,55.3,55.48,55.27,55.48,121117,53.2015616553512,53.3747312954591,53.1727000486666,53.3747312954591,125894.238657679,0.0,1.0
2024-05-14,55.56,55.58,55.38,55.45,101314,53.4516955799515,53.4709366510746,53.2785259398436,53.3458696887744,105310.145523453,0.0,1.0
2024-05-15,56.08,56.08,55.75,55.87,228553,53.9519634291519,53.9519634291519,53.6344857556208,53.7499321823594,237567.85527984,0.0,1.0
2024-05-16,55.95,56.119,55.9399,56.1,108929,53.8268964668518,53.9894835178419,53.8171797259346,53.971204500275,113225.505277891,0.0,1.0
2024-05-17,55.98,56.005,55.88,55.96,150866,53.8557580735364,53.8798094124403,53.7595527179209,53.8365170024133,156816.633580169,0.0,1.0
2024-05-20,55.95,56.06,55.92,55.92,185663,53.8268964668518,53.9327223580288,53.7980348601671,53.7980348601671,192986.137634689,0.0,1.0
2024-05-21,56.03,56.03,55.9,55.9,125500,53.9038607513441,53.9038607513441,53.778793789044,53.778793789044,130450.118080358,0.0,1.0
2024-05-22,55.79,55.94,55.7,55.94,94902,53.672967897867,53.8172759312902,53.5863830778131,53.8172759312902,98645.2359048774,0.0,1.0
2024-05-23,55.48,56.02,55.44,56.02,211047,53.3747312954591,53.8942402157826,53.3362491532129,53.8942402157826,219371.363111596,0.0,1.0
2024-05-24,55.75,55.805,55.61,55.61,129310,53.6344857556208,53.6873987012093,53.4997982577592,53.4997982577592,134410.396565506,0.0,1.0
2024-05-28,55.66,55.8852,55.5427,55.86,168949,53.5479009355669,53.7645553964129,53.43505205343,53.7403116467978,175612.884458632,0.0,1.0
2024-05-29,55.22,55.345,55.1909,55.27,98635,53.1245973708589,53.2448540653782,53.0966016123748,53.1727000486666,102525.477265785,0.0,1.0
2024-05-30,55.32,55.425,55.21,55.28,149528,53.2208027264743,53.3218183498706,53.1149768352973,53.1823205842282,155425.858616094,0.0,1.0
2024-05-31,55.64,55.64,55.15,55.4,80618,53.5286598644438,53.5286598644438,53.0572536219281,53.2977670109667,83797.8296366716,0.0,1.0
2024-06-03,55.84,55.85,55.53,55.77,190935,53.7210705756748,53.7306911112363,53.4228339732668,53.6537268267439,198466.082037236,0.0,1.0
2024-06-04,55.79,55.8243,55.5999,55.73,96088,53.672967897867,53.7059663348431,53.490081516842,53.6152446844977,99878.015506816,0.0,1.0
2024-06-05,56.2,56.2,55.81,55.98,181420,54.0674098558904,54.0674098558904,53.6922089689901,53.8557580735364,188575.780256084,0.0,1.0
2024-06-06,56.19,56.225,56.11,56.22,116533,54.0577893203289,54.0914611947943,53.9808250358365,54.0866509270135,121129.431157437,0.0,1.0
2024-06-07,55.88,56.07,55.81,55.93,81354,53.7595527179209,53.9423428935903,53.6922089689901,53.8076553957287,84562.8598112305,0.0,1.0
2024-06-10,55.93,55.96,55.73,55.74,142784,53.8076553957287,53.8365170024133,53.6152446844977,53.6248652200593,148415.853864428,0.0,1.0
2024-06-11,55.95,55.95,55.64,55.76,63074,53.8268964668518,53.8268964668518,53.5286598644438,53.6441062911824,65561.8386278922,0.0,1.0
2024-06-12,56.36,56.62,56.3,56.46,119119,54.2213384248752,54.4714723494754,54.1636152115059,54.3175437804906,123817.431200112,0.0,1.0
2024-06-13,56.31,56.41,56.1685,56.39,132257,54.1732357470674,54.2694411026829,54.0371051688716,54.2502000315598,137473.635593258,0.0,1.0
2024-06-14,56.26,56.27,56.09,56.12,67476,54.1251330692597,54.1347536048212,53.9615839647134,53.990445571398,70137.4674708384,0.0,1.0
2024-06-17,56.42,56.46,56.0801,56.17,87868,54.2790616382444,54.3175437804906,53.9520596345075,54.0385482492058,91333.7926333456,0.0,1.0
2024-06-18,56.61,56.62,56.48,56.5,258903,54.4618518139138,54.4714723494754,54.3367848516137,54.3560259227368,269114.955548676,0.0,1.0
2024-06-20,56.52,56.615,56.415,56.58,169678,54.3752669938599,54.4666620816946,54.2742513704637,54.4329902072292,176370.638530988,0.0,1.0
2024-06-21,56.43,56.4764,56.36,56.47,77874,54.288682173806,54.3333214588116,54.2213384248752,54.3271643160522,80945.5975728269,0.0,1.0
2024-06-24,56.46,56.67,56.45,56.48,102006,54.3175437804906,54.5195750272831,54.3079232449291,54.3367848516137,106029.440198446,0.0,1.0
2024-06-25,56.54,56.56,56.39,56.5,90821,54.394508064983,54.4137491361061,54.2502000315598,54.3560259227368,94403.2683201288,0.0,1.0
2024-06-26,56.4,56.41,56.286,56.31,73287,54.2598205671214,54.2694411026829,54.1501464617197,54.1732357470674,76177.671743069,0.0,1.0
2024-06-27,56.44,56.5399,56.3837,56.41,139755,54.2983027093675,54.3944118596274,54.244139094156,54.2694411026829,145267.380496577,0.0,1.0
2024-06-28,56.32,56.6996,56.2601,56.54,169504,54.182856282629,54.5480518125453,54.1252292746153,54.394508064983,176189.775419067,0.0,1.0
2024-07-01,56.25,56.4206,56.15,56.41,101522,54.1155125336982,54.2796388703781,54.0193071780827,54.2694411026829,105526.34970322,0.0,1.0
2024-07-02,56.08,56.08,55.79,55.79,127577,54.3597336771422,54.3597336771422,54.078629490866,54.078629490866,131614.297496244,0.423854,1.0
2024-07-03,56.46,56.47,56.17,56.17,76591,54.7280770936421,54.7377703414447,54.4469729073659,54.4469729073659,79014.7962370556,0.0,1.0
2024-07-05,56.71,56.73,56.45,56.63,116769,54.9704082887078,54.9897947843131,54.7183838458395,54.8928623062868,120464.267887934,0.0,1.0
2024-07-08,56.7,56.8,56.65,56.8,155381,54.9607150409052,55.0576475189315,54.9122488018921,55.0576475189315,160298.181954929,0.0,1.0
2024-07-09,56.69,56.74,56.61,56.74,71375,54.9510217931026,54.9994880321157,54.8734758106815,54.9994880321157,73633.7308746437,0.0,1.0
2024-07-10,57.08,57.09,56.79,56.79,114835,55.3290584574051,55.3387517052077,55.0479542711289,55.0479542711289,118469.064588297,0.0,1.0
2024-07-11,57.11,57.39,57.05,57.32,80076,55.358138200813,55.6295491392866,55.2999787139972,55.5616964046682,82610.0824310749,0.0,1.0
2024-07-12,57.37,57.575,57.2421,57.27,154927,55.6101626436813,55.8088742236352,55.4861860042857,55.5132301656551,159829.814686038,0.0,1.0
2024-07-15,57.31,57.52,57.24,57.43,107007,55.5520031568656,55.7555613607208,55.4841504222472,55.6683221304971,110393.339960813,0.0,1.0
2024-07-16,57.65,57.655,57.37,57.41,100612,55.8815735821549,55.8864202060563,55.6101626436813,55.6489356348918,103795.964003638,0.0,1.0
2024-07-17,57.24,57.405,57.2201,57.3,84352,55.4841504222472,55.6440890109905,55.4648608591199,55.5423099090629,87021.4005847698,0.0,1.0
2024-07-18,56.92,57.36,56.78,57.36,101330,55.173966492563,55.6004693958787,55.0382610233262,55.6004693958787,104536.685807743,0.0,1.0
2024-07-19,56.59,56.8451,56.56,56.82,237571,54.8540893150763,55.1013640665214,54.8250095716684,55.0770340145367,245089.16395965,0.0,1.0
2024-07-22,56.92,56.96,56.7304,56.85,190703,55.173966492563,55.2127394837736,54.9901825142252,55.1061137579446,196737.980791414,0.0,1.0
2024-07-23,56.83,56.99,56.815,56.88,134700,55.0867272623394,55.2418192271814,55.0721873906354,55.1351935013525,138962.711717191,0.0,1.0
2024-07-24,56.15,56.71,56.11,56.71,111585,54.4275864117606,54.9704082887078,54.3888134205501,54.9704082887078,115116.215196457,0.0,1.0
2024-07-25,56.04,56.51,55.97,56.16,113217,54.3209606859317,54.7765433326553,54.2531079513133,54.4372796595633,116799.861414144,0.0,1.0
2024-07-26,56.5,56.615,56.33,56.39,101104,54.7668500848526,54.8783224345829,54.6020648722079,54.6602243590237,104303.533819264,0.0,1.0
2024-07-29,56.48,56.61,56.38,56.59,61137,54.7474635892474,54.8734758106815,54.6505311112211,54.8540893150763,63071.7394673638,0.0,1.0
2024-07-30,56.46,56.6522,56.28,56.6,101948,54.7280770936421,54.9143813164086,54.5535986331948,54.8637825628789,105174.243015176,0.0,1.0
2024-07-31,57.07,57.22,56.82,56.99,119980,55.3193652096025,55.4647639266419,55.0770340145367,55.2418192271814,123776.883087072,0.0,1.0
2024-08-01,56.51,57.19,56.32,57.0,117940,54.7765433326553,55.435684183234,54.5923716244053,55.2515124749841,121672.325314963,0.0,1.0
2024-08-02,56.12,56.26,55.82,56.26,139112,54.3985066683527,54.5342121375895,54.1077092342739,54.5342121375895,143514.33372236,0.0,1.0
2024-08-05,55.18,55.475,54.57,54.58,280882,53.4873413749056,53.7732921850832,52.8960532589453,52.9057465067479,289770.782424262,0.0,1.0
2024-08-06,55.33,55.7,55.1,55.17,183489,53.6327400919451,53.9913902606423,53.4097953924846,53.477648127103,189295.686787496,0.0,1.0
2024-08-07,55.15,55.92,55.15,55.78,204997,53.4582616314977,54.2046417123002,53.4582616314977,54.0689362430634,211484.328239711,0.0,1.0
2024-08-08,55.84,55.88,55.36,55.37,250330,54.1270957298791,54.1658687210897,53.661819835353,53.6715130831556,258251.934849031,0.0,1.0
2024-08-09,56.07,56.13,55.8001,55.95,149028,54.3500404293396,54.4081999161554,54.0884196711466,54.2337214557081,153744.135128356,0.0,1.0
2024-08-12,56.12,56.2,55.96,56.09,109718,54.3985066683527,54.4760526507738,54.2434147035107,54.3694269249449,113190.132176591,0.0,1.0
2024-08-13,56.7,56.72,56.34,56.36,126639,54.9607150409052,54.9801015365105,54.6117581200106,54.6311446156158,130646.613579461,0.0,1.0
2024-08-14,56.85,56.89,56.655,56.85,77496,55.1061137579446,55.1448867491552,54.9170954257934,55.1061137579446,79948.4358369373,0.0,1.0
2024-08-15,57.24,57.3,57.0,57.0,190378,55.4841504222472,55.5423099090629,55.2515124749841,55.2515124749841,196402.69585223,0.0,1.0
2024-08-16,57.45,57.4803,57.23,57.23,103258,55.6877086261024,55.7170791669443,55.4744571744445,55.4744571744445,106525.699231579,0.0,1.0
2024-08-19,57.82,57.84,57.53,57.55,83038,56.0463587947996,56.0657452904049,55.7652546085234,55.7846411041287,85665.8177844998,0.0,1.0
2024-08-20,57.79,57.9099,57.7201,57.87,53246,56.0172790513917,56.1335010925453,55.9495232492514,56.0948250338128,54931.021143976,0.0,1.0
2024-08-21,58.04,58.1103,57.87,57.96,125295,56.2596102464575,56.3277537785099,56.0948250338128,56.1820642640364,129260.081400189,0.0,1.0
2024-08-22,57.63,58.09,57.62,58.07,90801,55.8621870865497,56.3080764854706,55.8524938387471,56.2886899898654,93674.4854241475,0.0,1.0
2024-08-23,58.28,58.2948,57.91,57.95,116758,56.4922481937206,56.5065942004684,56.1335980250233,56.1723710162338,120452.9197823,0.0,1.0
2024-08-26,58.16,58.3559,58.0605,58.33,101755,56.375929220089,56.5658199445425,56.2794814044529,56.5407144327337,104975.135343599,0.0,1.0
2024-08-27,58.19,58.22,57.92,58.1,90733,56.4050089634969,56.4340887069048,56.1432912728259,56.3177697332732,93604.3334984105,0.0,1.0
2024-08-28,57.93,58.16,57.8,58.16,136585,56.1529845206286,56.375929220089,56.0269722991944,56.375929220089,140907.364364458,0.0,1.0
2024-08-29,57.97,58.27,57.95,58.1,98935,56.1917575118391,56.4825549459179,56.1723710162338,56.3177697332732,102065.893717448,0.0,1.0
2024-08-30,58.2,58.23,57.885,58.11,94501,56.4147022112995,56.4437819547074,56.1093649055167,56.3274629810759,97491.5755010118,0.0,1.0
2024-09-03,57.57,58.06,57.455,58.06,105875,55.8040275997339,56.2789967420627,55.6925552500037,56.2789967420627,109225.516726486,0.0,1.0
2024-09-04,57.6,57.765,57.4592,57.51,79617,55.8331073431418,55.9930459318852,55.6966264140808,55.7458681129181,82136.5569323504,0.0,1.0
2024-09-05,57.57,57.77,57.43,57.65,153293,55.8040275997339,55.9978925557865,55.6683221304971,55.8815735821549,158144.105176417,0.0,1.0
2024-09-06,56.99,57.67,56.96,57.57,166826,55.2418192271814,55.9009600777602,55.2127394837736,55.8040275997339,172105.37004404,0.0,1.0
2024-09-09,57.4,57.49,57.2199,57.25,124896,55.6392423870892,55.7264816173129,55.4646669941639,55.4938436700498,128848.454659468,0.0,1.0
2024-09-10,57.51,57.52,57.1988,57.47,110332,55.7458681129181,55.7555613607208,55.4442142413003,55.7070951217076,113823.562800157,0.0,1.0
2024-09-11,57.82,57.84,57.05,57.48,85064,56.0463587947996,56.0657452904049,55.2999787139972,55.7167883695102,87755.9325130746,0.0,1.0
2024-09-12,58.05,58.075,57.69,57.8,179108,56.2693034942601,56.2935366137667,55.9203465733655,56.0269722991944,184776.045807295,0.0,1.0
2024-09-13,58.3,58.36,58.19,58.2,67820,56.5116346893258,56.5697941761416,56.4050089634969,56.4147022112995,69966.229462954,0.0,1.0
2024-09-16,58.49,58.5,58.26,58.4,312293,56.6958063975758,56.7054996453784,56.4728616981153,56.6085671673521,322175.813884905,0.0,1.0
2024-09-17,58.44,58.64,58.3333,58.57,93218,56.6473401585626,56.8412051146152,56.5439132045086,56.7733523799968,96167.9737257099,0.0,1.0
2024-09-18,58.26,58.78,58.25,58.4,114591,56.4728616981153,56.976910583852,56.4631684503127,56.6085671673521,118217.342972418,0.0,1.0
2024-09-19,58.9,58.98,58.72,58.88,100591,57.0932295574835,57.1707755399046,56.9187510970362,57.0738430618783,103774.299438337,0.0,1.0
2024-09-20,58.77,58.83,58.5632,58.74,82830,56.9672173360494,57.0253768228651,56.766760971491,56.9381375926415,85451.2354234219,0.0,1.0
2024-09-23,58.86,58.91,58.786808,58.83,140021,57.054456566273,57.1029228052862,56.983509746956,57.0253768228651,144452.099906109,0.0,1.0
2024-09-24,59.13,59.145,58.87,59.0,308463,57.316174256944,57.3307141286479,57.0641498140756,57.1901620355098,318224.609832368,0.0,1.0
2024-09-25,58.92,59.1064,58.8863,59.1,99500,57.1126160530888,57.2932981921298,57.0799498079939,57.2870945135361,102648.773688645,0.0,1.0
2024-09-26,59.31,59.41,59.2,59.41,96957,57.4906527173913,57.5875851954176,57.3840269915624,57.5875851954176,100025.297995276,0.0,1.0
2024-09-27,59.28,59.475,59.2601,59.4,110210,57.4615729739834,57.6505913061347,57.4422834108562,57.577891947615,113697.701992217,0.0,1.0
2024-09-30,59.24,59.28,59.0,59.25,151712,57.4227999827729,57.4615729739834,57.1901620355098,57.4324932305755,156513.072903033,0.0,1.0
2024-10-01,59.12,59.32,58.89,59.28,192847,57.3064810091414,57.500345965194,57.0835363096809,57.4615729739834,198949.829744062,0.0,1.0
2024-10-02,58.8,58.88,58.5721,58.73,137138,57.2579129910263,57.3358149134631,57.0359898894846,57.1897488088941,140831.4410842,0.269895,1.0
2024-10-03,58.52,58.67,58.465,58.59,75371,56.9852562624976,57.1313223670666,56.9316986908223,57.0534204446298,77400.9140133098,0.0,1.0
2024-10-04,58.73,58.73,58.4739,58.66,134771,57.1897488088941,57.1897488088941,56.9403652796934,57.121584626762,138400.69234172,0.0,1.0
2024-10-07,58.46,58.605,58.31,58.59,113450,56.92682982067,57.0680270550867,56.7807637161011,57.0534204446298,116505.468878083,0.0,1.0
2024-10-08,58.53,58.56,58.3406,58.46,134947,56.9949940028022,57.024207223716,56.8105612014332,56.92682982067,138581.432425656,0.0,1.0
2024-10-09,58.6,58.6582,58.37,58.43,76854,57.0631581849344,57.1198318335071,56.8391901579287,56.8976165997562,78923.8546069298,0.0,1.0
2024-10-10,58.54,58.6109,58.42,58.53,84769,57.0047317431068,57.0737723218664,56.8878788594517,56.9949940028022,87052.0237225757,0.0,1.0
2024-10-11,58.77,58.85,58.54,58.54,114723,57.2286997701125,57.3066016925493,57.0047317431068,57.0047317431068,117812.753689734,0.0,1.0
2024-10-14,59.01,59.01,58.7,58.76,110453,57.4624055374228,57.4624055374228,57.1605355879803,57.2189620298079,113427.752789695,0.0,1.0
2024-10-15,58.7,59.0099,58.6499,58.93,94770,57.1605355879803,57.4623081600198,57.1117495090543,57.3845036149861,97322.3736057817,0.0,1.0
2024-10-16,58.9,58.9199,58.7324,58.78,74616,57.3552903940723,57.3746684972784,57.1920858665672,57.2384375104171,76625.580130516,0.0,1.0
2024-10-17,58.75,58.97,58.75,58.97,309707,57.2092242895033,57.4234545762044,57.2092242895033,57.4234545762044,318048.120315773,0.0,1.0
2024-10-18,59.0,59.04,58.9105,58.98,68135,57.4526677971182,57.4916187583366,57.3655150213921,57.433192316509,69970.0319260308,0.0,1.0
2024-10-21,58.63,58.827,58.53,58.81,81408,57.0923714058482,57.2842048898487,56.9949940028022,57.2676507313309,83600.5042787746,0.0,1.0
2024-10-22,58.57,58.625,58.45,58.52,89957,57.0339449640206,57.0875025356959,56.9170920803654,56.9852562624976,92379.7484695083,0.0,1.0
2024-10-23,58.2,58.3402,57.99,58.31,109407,56.6736485727505,56.810171691821,56.469156026354,56.7807637161011,112353.58160903,0.0,1.0
2024-10-24,58.32,58.34,58.16,58.33,241307,56.7905014564057,56.8099769370149,56.6346976115321,56.8002391967103,247805.951331543,0.0,1.0
2024-10-25,58.19,58.58,58.19,58.51,109068,56.6639108324459,57.0436827043252,56.6639108324459,56.975518522193,112005.451560994,0.0,1.0
2024-10-28,58.36,58.4504,58.31,58.31,133438,56.8294524176241,56.9174815899776,56.7807637161011,56.7807637161011,137031.791592363,0.0,1.0
2024-10-29,58.37,58.41,58.1548,58.31,103408,56.8391901579287,56.8781411191471,56.6296339865738,56.7807637161011,106193.014770778,0.0,1.0
2024-10-30,58.2,58.4699,58.1703,58.24,97573,56.6736485727505,56.9364701835716,56.6447274840459,56.7125995339689,100200.864828922,0.0,1.0
2024-10-31,57.64,57.99,57.615,57.99,285522,56.1283351156931,56.469156026354,56.1039907649317,56.469156026354,293211.762758995,0.0,1.0
2024-11-01,57.73,58.025,57.685,57.79,157448,56.2159747784345,56.5032381174201,56.1721549470638,56.2744012202621,161688.4359975,0.0,1.0
2024-11-04,57.77,58.0,57.735,57.93,190058,56.2549257396529,56.4788937666586,56.2208436485868,56.4107295845264,195176.69814042,0.0,1.0
2024-11-05,58.19,58.24,57.83,57.83,136154,56.6639108324459,56.7125995339689,56.3133521814805,56.3133521814805,139820.939705831,0.0,1.0
2024-11-06,58.49,58.545,58.11,58.43,492846,56.9560430415838,57.0096006132591,56.5860089100092,56.8976165997562,506119.473906459,0.0,1.0
2024-11-07,59.06,59.095,58.72,58.72,207386,57.5110942389458,57.5451763300119,57.1800110685895,57.1800110685895,212971.380949759,0.0,1.0
2024-11-08,58.96,59.005,58.84,58.93,111713,57.4137168358999,57.4575366672705,57.2968639522447,57.3845036149861,114721.68748151,0.0,1.0
2024-11-11,58.89,59.0199,58.86,58.99,139239,57.3455526537677,57.4720459003244,57.3163394328539,57.4429300568136,142989.025836187,0.0,1.0
2024-11-12,58.51,58.77,58.3697,58.69,220748,56.975518522193,57.2286997701125,56.8388980257195,57.1507978476757,226693.250276766,0.0,1.0
2024-11-13,58.44,58.61,58.35,58.61,192064,56.9073543400608,57.072895925239,56.8197146773195,57.072895925239,197236.724324373,0.0,1.0
2024-11-14,58.28,58.57,58.2468,58.45,197932,56.7515504951873,57.0339449640206,56.719221197376,56.9170920803654,203262.763031968,0.0,1.0
2024-11-15,57.98,58.15,57.8901,58.1,205843,56.4594182860494,56.6249598712275,56.3718760007111,56.5762711697046,211386.824418433,0.0,1.0
2024-11-18,58.17,58.185,57.91,57.91,154180,56.6444353518367,56.6590419622936,56.3912541039172,56.3912541039172,158332.421257143,0.0,1.0
2024-11-19,58.28,58.33,57.94,58.01,315147,56.7515504951873,56.8002391967103,56.420467324831,56.4886315069632,323634.632001069,0.0,1.0
2024-11-20,58.24,58.24,57.955,58.17,233490,56.7125995339689,56.7125995339689,56.4350739352879,56.6444353518367,239778.421580816,0.0,1.0
2024-11-21,58.37,58.43,58.14,58.35,270934,56.8391901579287,56.8976165997562,56.615222130923,56.8197146773195,278230.874438206,0.0,1.0
2024-11-22,58.55,58.5599,58.33,58.33,243317,57.0144694834114,57.024109846313,56.8002391967103,56.8002391967103,249870.085244676,0.0,1.0
2024-11-25,58.82,58.94,58.68,58.79,272812,57.2773884716355,57.3942413552907,57.1410601073712,57.2481752507217,280159.453288388,0.0,1.0
2024-11-26,58.85,58.87,58.663339,58.82,184644,57.3066016925493,57.3260771731585,57.1248360582497,57.2773884716355,189616.886694797,0.0,1.0
2024-11-27,58.84,59.0,58.818069,59.0,352628,57.2968639522447,57.4526677971182,57.2755081139827,57.4526677971182,362125.081353377,0.0,1.0
2024-11-29,59.19,59.26,58.98,58.99,129496,57.6376848629056,57.7058490450377,57.433192316509,57.4429300568136,132983.624485114,0.0,1.0
2024-12-02,59.32,59.3499,59.13,59.18,238397,57.7642754868653,57.7933913303761,57.579258421078,57.627947122601,244817.578352828,0.0,1.0
2024-12-03,59.26,59.385,59.26,59.31,188822,57.7058490450377,57.8275707988452,57.7058490450377,57.7545377465607,193907.409823688,0.0,1.0
2024-12-04,59.56,59.56,59.33,59.36,456438,57.9979812541756,57.9979812541756,57.7740132271699,57.8032264480837,468730.922906783,0.0,1.0
2024-12-05,59.57,59.64,59.5,59.59,225483,58.0077189944802,58.0758831766124,57.939554812348,58.0271944750894,231555.774694022,0.0,1.0
2024-12-06,59.66,59.75,59.57,59.69,269664,58.0953586572216,58.182998319963,58.0077189944802,58.1245718781354,276926.670423441,0.0,1.0
2024-12-09,59.5,59.77,59.49,59.74,466292,57.939554812348,58.2024738005722,57.9298170720435,58.1732605796584,478850.31374261,0.0,1.0
2024-12-10,59.32,59.5,59.28,59.49,470008,57.7642754868653,57.939554812348,57.7253245256469,57.9298170720435,482666.394151168,0.0,1.0
2024-12-11,59.49,59.5927,59.42,59.42,359113,57.9298170720435,58.0298236649717,57.8616528899113,57.8616528899113,368784.737287043,0.0,1.0
2024-12-12,59.2,59.45,59.18,59.4,306093,57.6474226032102,57.8908661108251,57.627947122601,57.8421774093021,314336.787001314,0.0,1.0
2024-12-13,59.08,59.249,58.9902,59.12,354954,57.530569719555,57.6951375307027,57.4431248116197,57.5695206807734,364513.725871759,0.0,1.0
2024-12-16,59.15,59.2,59.06,59.12,1213676,57.5987339016872,57.6474226032102,57.5110942389458,57.5695206807734,1246363.08017696,0.0,1.0
2024-12-17,59.0,59.05,58.9199,59.03,390169,57.4526677971182,57.5013564986412,57.3746684972784,57.481881018032,400677.146643392,0.0,1.0
2024-12-18,57.82,59.057372,57.8,58.88,434992,56.3036144411759,57.5085351607938,56.2841389605667,57.3358149134631,446707.332906259,0.0,1.0
2024-12-19,57.79,58.17,57.745,58.17,702680,56.2744012202621,56.6444353518367,56.2305813888914,56.6444353518367,721604.7851146,0.0,1.0
2024-12-20,57.49,57.75,56.96,57.0,473306,56.5745991996943,56.8304592760888,56.0530382747362,56.0924013634123,480964.290068661,0.608283,1.0
2024-12-23,57.62,57.625,57.24,57.38,961518,56.7025292378915,56.707449623976,56.3285798954688,56.466350705835,977075.765484146,0.0,1.0
2024-12-24,57.94,57.94,57.58,57.63,276122,57.0174339473001,57.0174339473001,56.6631661492154,56.7123700100605,280589.770048001,0.0,1.0
2024-12-26,57.99,57.99,57.7499,57.79,449831,57.0666378081453,57.0666378081453,56.8303608683671,56.8698223647649,457109.454699234,0.0,1.0
2024-12-27,57.68,57.7944,57.465,57.7,1117604,56.7615738709056,56.8741523045192,56.5499972692717,56.7812554152437,1135687.30258627,0.0,1.0
2024-12-30,57.32,57.55,57.2,57.38,535530,56.4073060728209,56.6336438327084,56.2892168067927,56.466350705835,544195.100549053,0.0,1.0
2024-12-31,57.32,57.565,57.2111,57.45,626041,56.4073060728209,56.6484049909619,56.3001400639003,56.5352361110182,636170.606581947,0.0,1.0
2025-01-02,57.2,57.577,57.04,57.45,464618,56.2892168067927,56.6602139175647,56.1317644520884,56.5352361110182,472135.714576027,0.0,1.0
2025-01-03,57.5,57.589,57.31,57.36,258589,56.5844399718633,56.6720228441676,56.3974653006519,56.446669161497,262773.078736726,0.0,1.0
2025-01-06,57.69,57.9699,57.61,57.71,660420,56.7714146430747,57.0468578560855,56.6926884657225,56.7910961874127,671105.873255663,0.0,1.0
2025-01-07,57.31,57.91,57.3,57.91,192324,56.3974653006519,56.9879116307931,56.3876245284829,56.9879116307931,195435.883177406,0.0,1.0
2025-01-08,57.42,57.42,57.13,57.26,175935,56.5057137945111,56.5057137945111,56.2203314016096,56.3482614398068,178781.702267096,0.0,1.0
2025-01-10,56.67,57.045,56.6398,57.0,575399,55.7676558818346,56.1366848381729,55.7379367498842,56.0924013634123,584709.197730893,0.0,1.0
2025-01-13,56.63,56.69,56.3701,56.5,718628,55.7282927931586,55.7873374261727,55.4725311244857,55.6003627549613,730255.703167637,0.0,1.0
2025-01-14,56.83,56.895,56.605,56.77,170318,55.925108236539,55.9890732556376,55.703690862736,55.8660636035249,173073.81684558,0.0,1.0
2025-01-15,57.54,57.5701,57.34,57.39,417806,56.6238030605394,56.6534237847681,56.426987617159,56.4761914780041,424566.276735192,0.0,1.0
2025-01-16,57.55,57.7,57.43,57.52,1306979,56.6336438327084,56.7812554152437,56.5155545666801,56.6041215162013,1328126.46970385,0.0,1.0
2025-01-17,57.73,57.96,57.73,57.76,373076,56.8107777317507,57.0371154916382,56.8107777317507,56.8403000482578,379112.526529678,0.0,1.0
2025-01-21,58.33,58.3696,58.09,58.13,950099,57.4012240618919,57.4401935196812,57.1650455298355,57.2044086185115,965472.001263337,0.0,1.0
2025-01-22,58.4,58.505,58.37,58.4,530464,57.4701094670751,57.5734375748498,57.440587150568,57.4701094670751,539047.130539191,0.0,1.0
2025-01-23,58.54,58.57,58.33,58.36,515705,57.6078802774413,57.6374025939484,57.4012240618919,57.430746378399,524049.32371417,0.0,1.0
2025-01-24,58.45,58.7399,58.45,58.66,261547,57.5193133279202,57.8045973131,57.5193133279202,57.7259695434696,265778.940420337,0.0,1.0
2025-01-27,58.31,58.345,58.07,58.27,1265722,57.3815425175539,57.4159852201454,57.1453639854974,57.3421794288778,1286201.91409846,0.0,1.0
2025-01-28,58.56,58.56,58.24,58.32,111979,57.6275618217794,57.6275618217794,57.3126571123707,57.3913832897229,113790.867298531,0.0,1.0
2025-01-29,58.45,58.61,58.25,58.61,235984,57.5193133279202,57.6767656826245,57.3224978845398,57.6767656826245,239802.320333068,0.0,1.0
2025-01-30,58.72,58.87,58.55,58.55,229927,57.7850141764837,57.932625759019,57.6177210496104,57.6177210496104,233647.315526566,0.0,1.0
2025-01-31,58.5,58.95,58.405,58.75,465603,57.5685171887653,58.0113519363711,57.4750298531596,57.8145364929907,473136.652290144,0.0,1.0
2025-02-03,58.19,58.326,57.842,57.92,253667,57.2634532515256,57.3972877530243,56.9209943800438,56.9977524029621,257771.438707405,0.0,1.0
2025-02-04,58.54,58.56,58.19,58.19,254989,57.6078802774413,57.6275618217794,57.2634532515256,57.2634532515256,259114.829223204,0.0,1.0
2025-02-05,58.79,58.84,58.575,58.61,151250,57.8538995816668,57.9031034425119,57.6423229800329,57.6767656826245,153697.288588957,0.0,1.0
2025-02-06,58.97,59.0,58.77,58.96,125850,58.0310334807092,58.0605557972162,57.8342180373288,58.0211927085402,127886.305910217,0.0,1.0
2025-02-07,58.56,59.0001,58.55,58.93,160271,57.6275618217794,58.0606542049379,57.6177210496104,57.9916703920331,162864.252161592,0.0,1.0
2025-02-10,58.83,58.87,58.75,58.86,112437,57.8932626703429,57.932625759019,57.8145364929907,57.92278498685,114256.277931085,0.0,1.0
2025-02-11,58.78,58.835,58.59,58.59,100783,57.8440588094978,57.8981830564274,57.6570841382864,57.6570841382864,102413.711311477,0.0,1.0
2025-02-12,58.65,58.74,58.3734,58.44,90617,57.7161287713005,57.8046957208217,57.4439330131055,57.5094725557511,92083.2211574582,0.0,1.0
2025-02-13,59.21,59.21,58.79,58.86,372502,58.2672120127657,58.2672120127657,57.8538995816668,57.92278498685,378529.238968355,0.0,1.0
2025-02-14,59.28,59.3599,59.25,59.32,60846,58.3360974179488,58.4147251875793,58.3065751014417,58.3754605066249,61830.5138610492,0.0,1.0
2025-02-18,59.39,59.39,59.225,59.27,108840,58.444345911808,58.444345911808,58.2819731710192,58.3262566457798,110601.076958824,0.0,1.0
2025-02-19,59.28,59.33,59.1599,59.22,95531,58.3360974179488,58.3853012787939,58.2179097441989,58.2770527849347,97076.731743416,0.0,1.0
2025-02-20,59.33,59.35,59.13,59.33,94085,58.3853012787939,58.4049828231319,58.1884858354135,58.3853012787939,95607.3348554846,0.0,1.0
2025-02-21,58.93,59.4,58.86,59.4,648768,57.9916703920331,58.454186683977,57.92278498685,58.454186683977,659265.338996897,0.0,1.0
2025-02-24,58.79,59.015,58.71,58.94,95952,57.8538995816668,58.0753169554698,57.7751734043147,58.0015111642021,97504.5437004141,0.0,1.0
2025-02-25,58.84,59.0342,58.66,59.03,133108,57.9031034425119,58.0942112380343,57.7259695434696,58.0900781137233,135261.743401646,0.0,1.0
2025-02-26,58.97,59.2,58.845,58.95,71058,58.0310334807092,58.2573712405966,57.9080238285964,58.0113519363711,72207.7483144074,0.0,1.0
2025-02-27,58.41,58.96,58.37,58.94,129373,57.4799502392441,58.0211927085402,57.440587150568,58.0015111642021,131466.309531366,0.0,1.0
2025-02-28,58.81,58.81,58.2073,58.45,667502,57.8735811260049,57.8735811260049,57.280477787378,57.5193133279202,678302.462993098,0.0,1.0
2025-03-03,58.49,59.035,58.27,58.93,123168,57.5586764165962,58.0949984998078,57.3421794288778,57.9916703920331,125160.910022643,0.0,1.0
2025-03-04,58.17,58.55,57.88,58.26,126310,57.2437717071876,57.6177210496104,56.958389314286,57.3323386567088,128353.748903611,0.0,1.0
2025-03-05,58.66,58.71,58.1748,58.27,255007,57.7259695434696,57.7751734043147,57.2484952778287,57.3421794288778,259133.120470772,0.0,1.0
2025-03-06,58.07,58.47,58.0199,58.3,144660,57.1453639854974,57.5389948722582,57.0960617169306,57.3717017453849,147000.659618371,0.0,1.0
2025-03-07,58.51,58.51,57.89,58.06,146797,57.5783579609343,57.5783579609343,56.9682300864551,57.1355232133284,149172.237176814,0.0,1.0
2025-03-10,57.69,57.98,57.27,57.9,149762,56.7714146430747,57.0567970359762,56.3581022119758,56.9780708586241,152185.212123368,0.0,1.0
2025-03-11,57.31,57.625,57.08,57.52,241568,56.3974653006519,56.707449623976,56.1711275407645,56.6041215162013,245476.671800709,0.0,1.0
2025-03-12,57.5,57.57,57.195,57.49,102997,56.5844399718633,56.6533253770464,56.2842964207082,56.5745991996943,104663.534762293,0.0,1.0
2025-03-13,57.09,57.35,57.01,57.28,141899,56.1809683129335,56.436828389328,56.1022421355813,56.3679429841449,144194.985477583,0.0,1.0
2025-03-14,57.76,57.7825,57.38,57.38,143775,56.8403000482578,56.8624417856381,56.466350705835,56.466350705835,146101.339946296,0.0,1.0
2025-03-17,58.03,58.2209,57.73,57.73,128751,57.1060008968213,57.2938612375279,56.8107777317507,56.8107777317507,130834.245309863,0.0,1.0
2025-03-18,57.95,58.03,57.75,58.03,92773,57.0272747194692,57.1060008968213,56.8304592760888,57.1060008968213,94274.1061438898,0.0,1.0
2025-03-19,58.25,58.41,57.87,57.95,575992,57.3224978845398,57.4799502392441,56.948548542117,57.0272747194692,585311.792720202,0.0,1.0
2025-03-20,58.09,58.29,57.97,58.03,265983,57.1650455298355,57.3618609732158,57.0469562638072,57.1060008968213,270286.716765333,0.0,1.0
2025-03-21,58.04,58.04,57.77,57.92,223070,57.1158416689903,57.1158416689903,56.8501408204268,56.9977524029621,226679.366383727,0.0,1.0
2025-03-24,58.31,58.36,58.14,58.14,218472,57.3815425175539,57.430746378399,57.2142493906805,57.2142493906805,222006.968810623,0.0,1.0
2025-03-25,58.4,58.5,58.3573,58.39,86338,57.4701094670751,57.5685171887653,57.4280893699133,57.460268694906,87734.9851384686,0.0,1.0
2025-03-26,58.19,58.43,57.9301,58.43,74447,57.2634532515256,57.4996317835821,57.0076915828528,57.4996317835821,75651.5837592206,0.0,1.0
2025-03-27,57.96,58.11,57.8113,57.97,108102,57.0371154916382,57.1847270741735,56.8907832094849,57.0469562638072,109851.135808552,0.0,1.0
2025-03-28,57.46,57.91,57.4362,57.81,117277,56.5450768831872,56.9879116307931,56.5216558454249,56.8895039091029,119174.591165932,0.0,1.0
2025-03-31,57.57,57.63,56.98,57.22,161397,56.6533253770464,56.7123700100605,56.0727198190743,56.3088983511307,164008.471314988,0.0,1.0
2025-04-01,57.74,57.825,57.39,57.43,233714,56.8206185039198,56.9042650673564,56.4761914780041,56.5155545666801,237495.590778708,0.0,1.0
2025-04-02,57.76,57.76,57.25,57.28,91193,57.0839250926145,57.0839250926145,56.5798945905849,56.6095434436455,92273.0465968165,0.247567,1.0
2025-04-03,56.29,57.02,56.29,56.71,400517,55.6311312926467,56.3525867171205,55.6311312926467,56.0462152354947,405260.533196815,0.0,1.0
2025-04-04,54.43,55.64,54.43,55.6,377751,53.7929024028914,54.9887394763344,53.7929024028914,54.9492076722536,382224.9035013,0.0,1.0
2025-04-07,53.72,54.9962,53.04,53.45,817704,53.091212880458,54.3524750896546,52.4191722110851,52.8243732029129,827388.497959308,0.0,1.0
2025-04-08,53.36,55.0397,52.9783,54.8,460396,52.7354266437312,54.3954659265924,52.3581944032905,54.1585715906385,465848.711644401,0.0,1.0
2025-04-09,55.91,56.14,52.97,52.97,538193,55.2555791538795,55.4828870273439,52.3499915539438,52.3499915539438,544567.102377161,0.0,1.0
2025-04-10,55.01,55.48,54.15,55.48,345120,54.3661135620624,54.8306122600113,53.5161797743261,54.8306122600113,349207.437429334,0.0,1.0
2025-04-11,55.68,55.68,54.64,54.99,642633,55.0282712804151,55.0282712804151,54.0004443743154,54.3463476600221,650244.040152774,0.0,1.0
2025-04-14,55.95,56.2128,55.75,56.01,529812,55.2951109579603,55.5548349107708,55.0974519375565,55.3544086640814,536086.84179216,0.0,1.0
2025-04-15,56.18,56.2909,56.0499,56.08,335625,55.5224188314246,55.6320207582385,55.3938416386519,55.4235893212227,339599.983157222,0.0,1.0
2025-04-16,55.56,56.06,55.4003,55.94,265072,54.9096758681729,55.4038234191823,54.7518451403804,55.2852280069401,268211.386921269,0.0,1.0
2025-04-17,55.7,56.0401,55.7,55.71,238610,55.0480371824555,55.3841563466522,55.0480371824555,55.0579201334757,241435.983556483,0.0,1.0
2025-04-21,55.11,55.66,54.9,55.66,661938,54.4649430722643,55.0085053783748,54.2574011008404,55.0085053783748,669777.679407449,0.0,1.0
2025-04-22,55.92,56.1001,55.595,55.74,248617,55.2654621048997,55.4434540527733,54.9442661967435,55.0875689865363,251561.501713516,0.0,1.0
2025-04-23,56.37,56.94,56.2799,56.8,169458,55.7101949008082,56.273523108959,55.6211495121163,56.1351617946764,171464.980099386,0.0,1.0
2025-04-24,57.05,57.09,56.42,56.42,242982,56.3822355701811,56.4217673742619,55.7596096559092,55.7596096559092,245859.763448813,0.0,1.0
2025-04-25,57.28,57.31,56.91,56.95,148875,56.6095434436455,56.639192296706,56.2438742558984,56.2834060599792,150638.20481946,0.0,1.0
2025-04-28,57.35,57.45,57.102,57.31,288172,56.6787241007868,56.7775536109887,56.4336269154861,56.639192296706,291584.972354213,0.0,1.0
2025-04-29,57.66,57.68,57.35,57.36,240191,56.9850955824127,57.004861484453,56.6787241007868,56.688607051807,243035.708169881,0.0,1.0
2025-04-30,57.62,57.72,56.9996,57.36,154562,56.9455637783319,57.0443932885338,56.3324254970393,56.688607051807,156392.558947476,0.0,1.0
2025-05-01,57.69,57.97,57.655,57.84,210004,57.0147444354732,57.2914670640385,56.9801541069026,57.1629887007761,212491.187673592,0.0,1.0
2025-05-02,58.22,58.26,58.039,58.23,197385,57.5385408395433,57.578072643624,57.3596594260778,57.5484237905635,199722.734228643,0.0,1.0
2025-05-05,58.03,58.23,58.03,58.18,198920,57.3507647701597,57.5484237905635,57.3507647701597,57.4990090354625,201275.914039879,0.0,1.0
2025-05-06,57.97,58.09,57.7817,57.89,137693,57.2914670640385,57.4100624762808,57.1053710963284,57.212403455877,139323.770520275,0.0,1.0
2025-05-07,57.97,58.1,57.815,57.87,229786,57.2914670640385,57.419945427301,57.1382813232256,57.1926375538366,232507.476289804,0.0,1.0
2025-05-08,58.07,58.33,57.96,58.14,552251,57.3902965742404,57.6472533007654,57.2815841130183,57.4594772313818,558791.598654924,0.0,1.0
2025-05-09,58.11,58.27,58.0213,58.15,344056,57.4298283783212,57.5879555946442,57.3421666027721,57.4693601824019,348130.835918483,0.0,1.0
2025-05-12,58.85,58.9262,58.59,58.72,570415,58.1611667538152,58.2364748405891,57.9042100272903,58.0326883905527,577170.724447304,0.0,1.0
2025-05-13,59.09,59.16,58.82,58.82,361485,58.3983575782998,58.4675382354411,58.1315179007546,58.1315179007546,365766.256719816,0.0,1.0
2025-05-14,58.98,59.2,58.93,59.2,204821,58.2896451170777,58.5070700395218,58.2402303619767,58.5070700395218,207246.802682295,0.0,1.0
2025-05-15,59.3,59.32,58.93,58.93,270346,58.6058995497237,58.6256654517641,58.2402303619767,58.2402303619767,273547.849673362,0.0,1.0
2025-05-16,59.49,59.53,59.255,59.32,216149,58.7936756191073,58.8332074231881,58.5614262701329,58.6256654517641,218708.966136165,0.0,1.0
2025-05-19,59.6,59.61,59.0986,59.21,288514,58.9023880803294,58.9122710313496,58.4068569161771,58.516952990542,291931.022839844,0.0,1.0
2025-05-20,59.55,59.5908,59.41,59.59,108611,58.8529733252285,58.8932957653909,58.7146120109458,58.8925051293092,109897.337119371,0.0,1.0
2025-05-21,58.96,59.51,58.9,59.43,171417,58.2698792150373,58.8134415211477,58.2105815089162,58.7343779129862,173447.181565323,0.0,1.0
2025-05-22,59.04,59.14,58.815,58.96,144247,58.3489428231988,58.4477723334007,58.1265764252445,58.2698792150373,145955.39298467,0.0,1.0
2025-05-23,58.86,59.04,58.56,58.56,132565,58.1710497048354,58.3489428231988,57.8745611742297,57.8745611742297,134135.036922867,0.0,1.0
2025-05-27,59.59,59.6251,59.28,59.47,177845,58.8925051293092,58.9271942873901,58.5861336476834,58.773909717067,179951.311745538,0.0,1.0
2025-05-28,59.33,59.59,59.29,59.59,124832,58.6355484027843,58.8925051293092,58.5960165987035,58.8925051293092,126310.450942219,0.0,1.0
2025-05-29,59.55,59.69,59.36,59.69,159753,58.8529733252285,58.9913346395111,58.6651972558449,58.9913346395111,161645.038686974,0.0,1.0
2025-05-30,59.57,59.605,59.19,59.42,150264,58.8727392272689,58.9073295558395,58.4971870885017,58.724494961966,152043.655476013,0.0,1.0
2025-06-02,59.73,59.74,59.305,59.4,287876,59.0308664435919,59.0407493946121,58.6108410252338,58.7047290599256,291285.466670744,0.0,1.0
2025-06-03,59.87,59.87,59.57,59.57,113391,59.1692277578745,59.1692277578745,58.8727392272689,58.8727392272689,114733.949169998,0.0,1.0
2025-06-04,60.06,60.12,59.94,60.01,87745,59.3570038272581,59.4163015333793,59.2384084150159,59.3075890721572,88784.2101218039,0.0,1.0
2025-06-05,59.88,60.14,59.75,60.14,130803,59.1791107088947,59.4360674354197,59.0506323456323,59.4360674354197,132352.168631401,0.0,1.0
2025-06-06,60.07,60.1353,59.94,59.97,115421,59.3668867782783,59.4314224484402,59.2384084150159,59.2680572680764,116787.991526226,0.0,1.0
2025-06-09,60.2,60.27,60.04,60.18,153808,59.4953651415408,59.5645457986821,59.3372379252178,59.4755992395004,155629.628929448,0.0,1.0
2025-06-10,60.36,60.36,60.17,60.2,140820,59.6534923578638,59.6534923578638,59.4657162884802,59.4953651415408,142487.805223687,0.0,1.0
2025-06-11,60.44,60.56,60.2901,60.56,148368,59.7325559660253,59.8511513782676,59.5844105302327,59.8511513782676,150125.200152166,0.0,1.0
2025-06-12,60.64,60.64,60.32,60.32,161796,59.9302149864291,59.9302149864291,59.6139605537831,59.6139605537831,163712.23500903,0.0,1.0
2025-06-13,60.04,60.33,59.97,60.24,278084,59.3372379252178,59.6238435048033,59.2680572680764,59.5348969456216,281377.494871636,0.0,1.0
2025-06-16,60.31,60.58,60.31,60.4,339606,59.6040776027629,59.870917280308,59.6040776027629,59.6930241619446,343628.132231185,0.0,1.0
2025-06-17,60.01,60.3,60.01,60.3,252261,59.3075890721572,59.5941946517427,59.3075890721572,59.5941946517427,255248.659519475,0.0,1.0
2025-06-18,60.08,60.31,60.0,60.03,152380,59.3767697292985,59.6040776027629,59.297706121137,59.3273549741976,154184.716375411,0.0,1.0
2025-06-20,59.99,60.23,59.8808,60.23,197542,59.2878231701168,59.5250139946014,59.1799013449763,59.5250139946014,199881.593662105,0.0,1.0
2025-06-23,60.3,60.32,59.87,59.94,177891,59.5941946517427,59.6139605537831,59.1692277578745,59.2384084150159,179997.856547698,0.0,1.0
2025-06-24,60.85,60.89,60.5301,60.66,177953,60.1377569578531,60.1772887619339,59.8216013547172,59.9499808884695,180060.590846263,0.0,1.0
2025-06-25,60.77,60.81,60.695,60.8,152590,60.0586933496916,60.0982251537724,59.9845712170402,60.0883422027522,154397.203515711,0.0,1.0
2025-06-26,61.16,61.2063,60.96,61.06,143848,60.444128439479,60.4898865027025,60.2464694190752,60.3452989292771,145551.667418101,0.0,1.0
2025-06-27,61.33,61.47,61.1134,61.14,115452,60.6121386068222,60.7504999211049,60.3980738877249,60.4243625374386,116819.358675509,0.0,1.0
2025-06-30,61.57,61.61,61.37,61.5,208956,60.8493294313068,60.8888612353875,60.651670410903,60.7801487741654,211430.775659144,0.0,1.0
2025-07-01,61.54,61.61,61.41,61.52,707751,60.8196805782462,60.8888612353875,60.6912022149837,60.7999146762058,716133.26682907,0.0,1.0
2025-07-02,61.36,61.36,60.93,61.05,166313,61.1057989283464,61.1057989283464,60.6775803243831,60.7970831906054,167004.864660496,0.469507,1.0
2025-07-03,61.44,61.46,61.261,61.35,105766,61.1854675058279,61.2053846501983,61.007209063713,61.0958403561612,106205.988201055,0.0,1.0
2025-07-07,60.99,61.27,60.8093,61.27,179139,60.7373317574942,61.0161717786796,60.5573803581078,61.0161717786796,179884.221019504,0.0,1.0
2025-07-08,61.1,61.11,60.9301,61.1,167570,60.8468760515314,60.8568346237165,60.6776799101049,60.8468760515314,168267.0938,0.0,1.0
2025-07-09,61.5,61.5,61.1,61.29,115196,61.2452189389391,61.2452189389391,60.8468760515314,61.03608892305,115675.21714737,0.0,1.0
2025-07-10,61.41,61.48,61.21,61.39,155870,61.1555917892723,61.2253017945687,60.9564203455685,61.135674644902,156518.421618464,0.0,1.0
2025-07-11,61.12,61.209,61.06,61.07,134182,60.8667931959017,60.95542448835,60.8070417627906,60.8170003349758,134740.199201955,0.0,1.0
2025-07-14,61.19,61.22,61.0556,61.09,160621,60.9365032011981,60.9663789177537,60.8026599910291,60.8369174793462,161289.18585218,0.0,1.0
2025-07-15,61.0,61.46,60.95,61.46,154560,60.7472903296794,61.2053846501983,60.6974974687535,61.2053846501983,155202.971998138,0.0,1.0
2025-07-16,61.15,61.15,60.77,61.09,192856,60.8966689124573,60.8966689124573,60.51824316942,60.8369174793462,193658.283952335,0.0,1.0
2025-07-17,61.36,61.37,61.1,61.17,216753,61.1057989283464,61.1157575005316,60.8468760515314,60.9165860568277,217654.695843119,0.0,1.0
2025-07-18,61.32,61.48,61.29,61.41,131264,61.0659646396056,61.2253017945687,61.03608892305,61.1555917892723,131810.06027668,0.0,1.0
2025-07-21,61.48,61.7055,61.44,61.44,149316,61.2253017945687,61.4498675973448,61.1854675058279,61.1854675058279,149937.156876773,0.0,1.0
2025-07-22,61.65,61.67,61.44,61.54,98468,61.394597521717,61.4145146660874,61.1854675058279,61.2850532276799,98877.62840782,0.0,1.0
2025-07-23,62.0,62.05,61.75,61.75,158851,61.7431475481988,61.7929404091247,61.4941832435689,61.4941832435689,159511.822624717,0.0,1.0
2025-07-24,61.93,62.02,61.9209,62.0,102561,61.6734375429024,61.7630646925691,61.6643752422139,61.7431475481988,102987.655351327,0.0,1.0
2025-07-25,62.06,62.069,61.8101,61.91,180598,61.8028989813099,61.8118616962766,61.5540342624019,61.653520398532,181349.290482141,0.0,1.0
2025-07-28,61.8,62.01,61.7547,62.01,107953,61.5439761044949,61.7531061203839,61.498863772496,61.7531061203839,108402.086154988,0.0,1.0
2025-07-29,61.82,61.935,61.76,61.9,125652,61.5638932488653,61.678416828995,61.5041418157541,61.6435618263468,126174.714269604,0.0,1.0
2025-07-30,61.62,61.92,61.5,61.84,208256,61.3647218051614,61.6634789707172,61.2452189389391,61.5838103932357,209122.34819128,0.0,1.0
2025-07-31,61.46,61.88,61.4,61.88,206962,61.2053846501983,61.6236446819764,61.1456332170872,61.6236446819764,207822.965131203,0.0,1.0
2025-08-01,61.17,61.36,60.96,61.36,309300,60.9165860568277,61.1057989283464,60.7074560409386,61.1057989283464,310586.692799069,0.0,1.0
2025-08-04,61.74,61.74,61.41,61.41,170014,61.4842246713837,61.4842246713837,61.1555917892723,61.1555917892723,170721.260877921,0.0,1.0
2025-08-05,61.65,61.795,61.54,61.7,158189,61.394597521717,61.5389968184023,61.2850532276799,61.444390382643,158847.068694445,0.0,1.0
2025-08-06,61.81,61.9202,61.65,61.73,343290,61.5539346766801,61.6636781421609,61.394597521717,61.4742660991985,344718.091726455,0.0,1.0
2025-08-07,61.93,62.2,61.7802,62.17,122407,61.6734375429024,61.9423189919026,61.5242581315682,61.912443275347,122916.215019255,0.0,1.0
2025-08-08,62.16,62.18,62.0,62.0,194002,61.9024847031618,61.9224018475322,61.7431475481988,61.7431475481988,194809.051330117,0.0,1.0
2025-08-11,62.07,62.21,62.01,62.19,138961,61.8128575534951,61.9522775640878,61.7531061203839,61.9323604197174,139539.079916106,0.0,1.0
2025-08-12,62.48,62.53,62.12,62.12,160821,62.221159013088,62.270951874014,61.8626504144211,61.8626504144211,161490.017855283,0.0,1.0
2025-08-13,62.8,62.82,62.6609,62.68,142384,62.5398333230142,62.5597504673846,62.4013095839182,62.4203304567919,142976.319649216,0.0,1.0
2025-08-14,62.65,62.69,62.5102,62.61,219468,62.3904547402363,62.4302890289771,62.2512339010873,62.3506204514955,220380.990285244,0.0,1.0
2025-08-15,62.59,62.79,62.5859,62.79,194438,62.3307033071252,62.529874750829,62.3266202925292,62.529874750829,195246.865096881,0.0,1.0
2025-08-18,62.63,62.7,62.5302,62.7,158076,62.3705375958659,62.4402476011623,62.2711510454577,62.4402476011623,158733.598612692,0.0,1.0
2025-08-19,62.5,62.72,62.4328,62.59,125688,62.2410761574584,62.4601647455327,62.1741545523739,62.3307033071252,126210.864030163,0.0,1.0
2025-08-20,62.46,62.49,62.21,62.4,342379,62.2012418687176,62.2311175852732,61.9522775640878,62.1414904356065,343803.30195232,0.0,1.0
2025-08-21,62.26,62.34,62.17,62.32,153382,62.0020704250138,62.0817390024953,61.912443275347,62.0618218581249,154020.07149986,0.0,1.0
2025-08-22,62.99,63.08,62.35,62.35,307653,62.7290461945329,62.8186733441996,62.0916975746805,62.0916975746805,308932.841253514,0.0,1.0
2025-08-25,62.72,62.93,62.72,62.93,215353,62.4601647455327,62.6692947614217,62.4601647455327,62.6692947614217,216248.871821396,0.0,1.0
2025-08-26,62.85,62.86,62.61,62.71,183504,62.5896261839402,62.5995847561254,62.3506204514955,62.4502061733475,184267.37948723,0.0,1.0
2025-08-27,62.84,62.91,62.66,62.73,260392,62.579667611755,62.6493776170513,62.4004133124215,62.4701233177179,261475.234760217,0.0,1.0
2025-08-28,63.01,63.06,62.865,62.98,257621,62.7489633389033,62.7987561998292,62.604564042218,62.7190876223477,258692.707357223,0.0,1.0
2025-08-29,62.82,62.9014,62.72,62.89,136253,62.5597504673846,62.6408132449721,62.4601647455327,62.629460472681,136819.814594088,0.0,1.0
2025-09-02,62.45,62.48,62.1719,62.21,260142,62.1912832965325,62.221159013088,61.9143354040622,61.9522775640878,261224.194756338,0.0,1.0
2025-09-03,62.66,62.715,62.549,62.55,127898,62.4004133124215,62.4551854594401,62.2898731611659,62.2908690183844,128430.057664453,0.0,1.0
2025-09-04,63.06,63.06,62.72,62.75,195551,62.7987561998292,62.7987561998292,62.4601647455327,62.4900404620883,196364.495194151,0.0,1.0
2025-09-05,63.22,63.4792,63.0,63.45,152569,62.9580933547923,63.2162195458326,62.7390047667181,63.1871405150518,153203.689407246,0.0,1.0
2025-09-08,63.47,63.47,63.32,63.46,427992,63.2070576594222,63.2070576594222,63.0576790766443,63.197099087237,429772.453360683,0.0,1.0
2025-09-09,63.46,63.5,63.29,63.5,223729,63.197099087237,63.2369333759778,63.0278033600887,63.2369333759778,224659.716111358,0.0,1.0
2025-09-10,63.58,63.7,63.49,63.67,208718,63.3166019534593,63.4361048196816,63.2269748037926,63.406229103126,209586.270118448,0.0,1.0
2025-09-11,64.01,64.03,63.68,63.68,246816,63.7448205574226,63.764737701793,63.4161876753112,63.4161876753112,247842.758389573,0.0,1.0
2025-09-12,63.87,64.0,63.85,64.0,149911,63.6054005468299,63.7348619852374,63.5854834024595,63.7348619852374,150534.632086005,0.0,1.0
2025-09-15,64.19,64.19,64.0659,64.13,247234,63.9240748567561,63.9240748567561,63.8004889759378,63.8643234236449,248262.497276059,0.0,1.0
2025-09-16,64.15,64.25,64.045,64.25,220054,63.8842405680153,63.9838262898673,63.7796755600708,63.9838262898673,220969.428054337,0.0,1.0
2025-09-17,64.08,64.38,63.78,64.23,185617,63.814530562719,64.1132877282748,63.5157733971632,63.9639091454969,186389.169600015,0.0,1.0
2025-09-18,64.2,64.28,63.9702,64.19,279157,63.9340334289413,64.0137020064228,63.7051854401255,63.9240748567561,280318.297451373,0.0,1.0
2025-09-19,64.25,64.3,64.0862,64.3,143393,63.9838262898673,64.0336191507932,63.8207048774738,64.0336191507932,143989.517104872,0.0,1.0
2025-09-22,64.39,64.4165,64.15,64.21,209522,64.12324630046,64.1496365167507,63.8842405680153,63.9439920011265,210393.614770923,0.0,1.0
2025-09-23,64.3,64.52,64.21,64.48,220740,64.0336191507932,64.2527077388675,63.9439920011265,64.2128734501267,221658.281824981,0.0,1.0
2025-09-24,64.02,64.2595,63.99,64.24,495663,63.7547791296078,63.9932869334432,63.7249034130522,63.9738677176821,497724.96577066,0.0,1.0
2025-09-25,63.81,63.89,63.6,63.89,123999,63.5456491137188,63.6253176912003,63.3365190978297,63.6253176912003,124514.837763956,0.0,1.0
2025-09-26,63.99,64.04,63.8102,63.94,140373,63.7249034130522,63.7746962739782,63.5458482851625,63.6751105521263,140956.953858014,0.0,1.0
2025-09-29,64.23,64.285,64.14,64.28,150226,63.9639091454969,64.0186812925154,63.8742819958301,64.0137020064228,150850.942490892,0.0,1.0
2025-09-30,64.38,64.39,64.15,64.25,202441,64.1132877282748,64.12324630046,63.8842405680153,63.9838262898673,203283.157701055,0.0,1.0
2025-10-01,64.62,64.67,64.41,64.44,190867,64.3522934607194,64.4020863216454,64.1431634448303,64.1730391613859,191661.009681474,0.0,1.0
2025-10-02,64.45,64.59,64.24,64.59,178042,64.45,64.59,64.24,64.59,178042,0.268113,1.0
2025-10-03,64.54,64.7199,64.48,64.62,168063,64.54,64.7199,64.48,64.62,168063,0.0,1.0
2025-10-06,64.6,64.6899,64.545,64.62,230151,64.6,64.6899,64.545,64.62,230151,0.0,1.0
2025-10-07,64.39,64.68,64.37,64.66,197462,64.39,64.68,64.37,64.66,197462,0.0,1.0
2025-10-08,64.66,64.66,64.47,64.5,216114,64.66,64.66,64.47,64.5,216114,0.0,1.0
2025-10-09,64.43,64.66,64.3,64.66,232429,64.43,64.66,64.3,64.66,232429,0.0,1.0
2025-10-10,63.43,64.54,63.41,64.5,318206,63.43,64.54,63.41,64.5,318206,0.0,1.0
2025-10-13,64.09,64.125,63.8329,63.97,236175,64.09,64.125,63.8329,63.97,236175,0.0,1.0
2025-10-14,64.08,64.278,63.53,63.77,201063,64.08,64.278,63.53,63.77,201063,0.0,1.0
2025-10-15,64.35,64.59,64.0,64.51,189451,64.35,64.59,64.0,64.51,189451,0.0,1.0
2025-10-16,64.29,64.58,64.0951,64.53,226552,64.29,64.58,64.0951,64.53,226552,0.0,1.0
2025-10-17,64.4,64.45,64.04,64.04,381398,64.4,64.45,64.04,64.04,381398,0.0,1.0
2025-10-20,64.86,64.880953,64.49,64.65,313045,64.86,64.880953,64.49,64.65,313045,0.0,1.0
2025-10-21,64.72,64.88,64.69,64.88,152778,64.72,64.88,64.69,64.88,152778,0.0,1.0
2025-10-22,64.59,64.81,64.33,64.81,155495,64.59,64.81,64.33,64.81,155495,0.0,1.0
2025-10-23,64.8,64.86,64.59,64.7,151148,64.8,64.86,64.59,64.7,151148,0.0,1.0
2025-10-24,65.09,65.14,65.02,65.12,476683,65.09,65.14,65.02,65.12,476683,0.0,1.0
2025-10-27,65.6,65.6,65.34,65.52,440412,65.6,65.6,65.34,65.52,440412,0.0,1.0
2025-10-28,65.53,65.6589,65.43,65.61,309324,65.53,65.6589,65.43,65.61,309324,0.0,1.0
2025-10-29,65.39,65.78,65.2,65.75,351696,65.39,65.78,65.2,65.75,351696,0.0,1.0
2025-10-30,65.04,65.29,65.0101,65.18,238746,65.04,65.29,65.0101,65.18,238746,0.0,1.0
2025-10-31,65.09,65.29,64.8801,65.29,222635,65.09,65.29,64.8801,65.29,222635,0.0,1.0
2025-11-03,65.11,65.17,64.91,65.17,399683,65.11,65.17,64.91,65.17,399683,0.0,1.0
2025-11-04,64.64,64.8986,64.6,64.7,244461,64.64,64.8986,64.6,64.7,244461,0.0,1.0
2025-11-05,64.79,64.9099,64.595,64.64,214824,64.79,64.9099,64.595,64.64,214824,0.0,1.0
2025-11-06,64.55,64.89,64.44,64.77,482447,64.55,64.89,64.44,64.77,482447,0.0,1.0
2025-11-07,64.6,64.6,64.09,64.43,239517,64.6,64.6,64.09,64.43,239517,0.0,1.0
2025-11-10,65.15,65.17,64.8,65.03,449912,65.15,65.17,64.8,65.03,449912,0.0,1.0
2025-11-11,65.31,65.35,65.11,65.15,191720,65.31,65.35,65.11,65.15,191720,0.0,1.0
2025-11-12,65.41,65.45,65.31,65.45,236724,65.41,65.45,65.31,65.45,236724,0.0,1.0
2025-11-13,64.76,65.31,64.6801,65.31,388278,64.76,65.31,64.6801,65.31,388278,0.0,1.0
2025-11-14,64.71,64.88,64.35,64.5,271551,64.71,64.88,64.35,64.5,271551,0.0,1.0
2025-11-17,64.29,64.709,64.11,64.6,268283,64.29,64.709,64.11,64.6,268283,0.0,1.0
2025-11-18,63.99,64.18,63.75,64.06,937380,63.99,64.18,63.75,64.06,937380,0.0,1.0
2025-11-19,64.02,64.25,63.8283,64.0,269620,64.02,64.25,63.8283,64.0,269620,0.0,1.0
2025-11-20,63.5,64.6099,63.47,64.6,278671,63.5,64.6099,63.47,64.6,278671,0.0,1.0
2025-11-21,63.97,64.1653,63.5,63.76,375701,63.97,64.1653,63.5,63.76,375701,0.0,1.0
2025-11-24,64.41,64.455,64.0399,64.17,298244,64.41,64.455,64.0399,64.17,298244,0.0,1.0
2025-11-25,64.84,64.87,64.29,64.51,281163,64.84,64.87,64.29,64.51,281163,0.0,1.0
2025-11-26,65.18,65.26,64.9,64.9,297024,65.18,65.26,64.9,64.9,297024,0.0,1.0