date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-11-20,57.36,57.73,56.62,57.3,5900,40.2474481079684,40.5070637948573,39.7282167341906,40.2053482668513,8408.58280237144,0.0,1.0
2007-11-21,55.14,55.66,54.84,55.66,9700,38.6897539866349,39.0546192763166,38.4792547810493,39.0546192763166,13824.280200509,0.0,1.0
2007-11-23,55.91,55.91,55.91,55.91,100,39.2300352809713,39.2300352809713,39.2300352809713,39.2300352809713,142.518352582567,0.0,1.0
2007-11-26,54.0,58.0,54.0,58.0,5400,37.8898570054096,40.6965130798844,37.8898570054096,40.6965130798844,7695.9910394586,0.0,1.0
2007-11-27,55.68,55.68,54.62,54.62,2900,39.068652556689,39.068652556689,38.3248886969532,38.3248886969532,4133.03222489443,0.0,1.0
2007-11-28,58.6,58.63,56.8,56.8,16500,41.1175114910556,41.1385614116142,39.8545162575419,39.8545162575419,23515.5281761235,0.0,1.0
2007-11-29,58.65,59.45,58.5,58.52,31500,41.1525946919865,41.7139259068815,41.0473450891937,41.0613783695661,44893.2810635085,0.0,1.0
2007-11-30,59.05,60.34,59.0,60.0,35900,41.433260299434,42.3384068834521,41.3981770985031,42.0998411171218,51164.0885771415,0.0,1.0
2007-12-03,59.04,60.95,58.83,60.95,21800,41.4262436592478,42.7664219348095,41.2788942153379,42.7664219348095,31069.0008629996,0.0,1.0
2007-12-04,59.05,59.28,58.22,59.05,13300,41.433260299434,41.5946430237163,40.8508791639805,41.433260299434,18954.9408934814,0.0,1.0
2007-12-05,61.44,61.46,60.5,61.26,30500,43.1102373039327,43.1242705843051,42.4506731264311,42.9839377805813,43468.0975376828,0.0,1.0
2007-12-06,62.45,62.61,61.47,61.5,36500,43.8189179627376,43.9311842057166,43.1312872244912,43.1523371450498,52019.1986926368,0.0,1.0
2007-12-07,61.63,63.75,61.45,63.75,47100,43.2435534674702,44.7310811869419,43.1172539441189,44.7310811869419,67126.144066389,0.0,1.0
2007-12-10,61.69,62.11,61.35,61.5,21700,43.2856533085874,43.5803521964072,43.047087542257,43.1523371450498,30926.482510417,0.0,1.0
2007-12-11,59.96,68.99,59.83,62.03,27100,42.071774556377,48.4078006445038,41.9805582339566,43.5242190749177,38622.4735498756,0.0,1.0
2007-12-12,60.68,61.98,60.15,61.61,26900,42.5769726497825,43.4891358739868,42.2050907199146,43.2295201870979,38337.4368447104,0.0,1.0
2007-12-13,59.4,61.05,58.0,59.1,19000,41.6788427059506,42.8365883366714,40.6965130798844,41.4683435003649,27078.4869906876,0.0,1.0
2007-12-14,58.15,58.5,57.8,57.9,11400,40.8017626826772,41.0473450891937,40.5561802761606,40.6263466780225,16247.0921944126,0.0,1.0
2007-12-17,55.94,56.77,55.15,56.77,17200,39.2510852015299,39.8334663369834,38.6967706268211,39.8334663369834,24513.1566442015,0.0,1.0
2007-12-18,57.24,57.24,55.0,56.25,26100,40.1632484257342,40.1632484257342,38.5915210240283,39.4686010473017,37197.2900240499,0.0,1.0
2007-12-19,57.26,57.67,56.71,57.2,8000,40.1772817061065,40.4649639537402,39.7913664958663,40.1351818649894,11401.4682066053,0.0,1.0
2007-12-20,57.75,57.8,56.9,57.35,63800,40.5210970752297,40.5561802761606,39.9246826594038,40.2404314677822,90926.7089476776,0.0,1.0
2007-12-21,60.69,60.69,58.87,59.6,28000,42.5839892899687,42.5839892899687,41.3069607760826,41.8191755096743,39905.1387231187,0.0,1.0
2007-12-24,60.28,60.85,60.01,60.01,24000,42.296307042335,42.6962555329477,42.1068577573079,42.1068577573079,34204.404619816,0.0,1.0
2007-12-26,60.84,60.85,60.14,60.5,7500,42.6892388927615,42.6962555329477,42.1980740797284,42.4506731264311,10688.8764436925,0.0,1.0
2007-12-27,59.74,60.64,59.5,60.0,27700,41.9174084722809,42.5489060890377,41.7490091078124,42.0998411171218,39477.583665371,0.0,1.0
2007-12-28,58.815,60.04,58.46,60.0,67100,41.2683692550586,42.1279076778665,41.019278528449,42.0998411171218,95629.8145829023,0.0,1.0
2007-12-31,59.5,62.06,58.75,62.06,19800,41.7490091078124,43.5452689954763,41.2227610938484,43.5452689954763,28218.6338113482,0.0,1.0
2008-01-02,58.91,59.87,58.7,59.55,22700,41.3350273368274,42.0086247947013,41.1876778929175,41.7840923087434,32351.6660362426,0.0,1.0
2008-01-03,58.74,59.39,58.63,58.9,28300,41.2157444536622,41.6718260657644,41.1385614116142,41.3280106966412,40332.6937808664,0.0,1.0
2008-01-04,57.479,58.39,56.826,58.1,31000,40.330946126184,40.9701620471457,39.872759522026,40.7666794817462,44180.6893005957,0.0,1.0
2008-01-07,57.95,60.5,57.3,58.0,21200,40.6614298789534,42.4506731264311,40.2053482668513,40.6965130798844,30213.8907475042,0.0,1.0
2008-01-08,57.91,59.27,57.91,59.0,35200,40.6333633182087,41.5876263835301,40.6333633182087,41.3981770985031,50166.4601090635,0.0,1.0
2008-01-09,58.72,58.94,57.8,57.8,29300,41.2017111732898,41.3560772573859,40.5561802761606,40.5561802761606,41757.8773066921,0.0,1.0
2008-01-10,60.452,60.452,58.18,58.91,36800,42.4169932535374,42.4169932535374,40.8228126032357,41.3350273368274,52446.7537503846,0.0,1.0
2008-01-11,58.6,60.702,58.38,59.08,34500,41.1175114910556,42.5924092581921,40.9631454069595,41.4543102199926,49168.8316409855,0.0,1.0
2008-01-14,58.61,60.52,58.5,59.66,132200,41.1245281312418,42.4647064068035,41.0473450891937,41.8612753507914,188409.262114153,0.0,1.0
2008-01-15,56.05,57.95,55.739,57.5,42000,39.3282682435779,40.6614298789534,39.1100507337875,40.345681070575,59857.708084678,0.0,1.0
2008-01-16,53.47,55.3,53.17,55.0,63100,37.5179750755417,38.8020202296139,37.3074758699561,38.5915210240283,89929.0804795996,0.0,1.0
2008-01-17,51.79,54.21,51.57,53.86,48200,36.3391795242623,38.0372064493195,36.1848134401662,37.791624042803,68693.8459447971,0.0,1.0
2008-01-18,52.64,53.23,51.56,53.17,49500,36.9355939400882,37.3495757110732,36.17779679998,37.3074758699561,70546.5845283705,0.0,1.0
2008-01-22,50.2886,54.53,47.9,52.0,62700,35.2857011667082,38.2617389352775,33.6097064918355,36.4865289681722,89359.0070692692,0.0,1.0
2008-01-23,50.566,50.92,47.05,48.32,84600,35.480342765473,35.728731828064,33.0132920760096,33.9044053796554,120570.526284851,0.0,1.0
2008-01-24,51.17,51.51,50.3,50.5,142800,35.9041478327187,36.142713599049,35.2937001365204,35.4340329402442,203516.207487905,0.0,1.0
2008-01-25,51.4,52.79,50.79,52.68,101800,36.065530557001,37.040843542881,35.6375155056436,36.9636605008329,145083.682929053,0.0,1.0
2008-01-28,52.704,52.704,50.1901,50.72,24300,36.9805004372798,36.9805004372798,35.2165872608742,35.5883990243403,34631.9596775637,0.0,1.0
2008-01-29,51.77,52.23,51.4,52.0,77500,36.3251462438899,36.6479116924545,36.065530557001,36.4865289681722,110451.723251489,0.0,1.0
2008-01-30,50.68,56.25,50.47,50.78,84500,35.5603324635955,39.4686010473017,35.4129830196856,35.6304988654574,120428.007932269,0.0,1.0
2008-01-31,51.22,51.64,48.98,49.39,45100,35.9392310336496,36.2339299214695,34.3675036319437,34.6551858795774,64275.7770147376,0.0,1.0
2008-02-01,52.83,52.91,51.58,52.31,23100,37.0689101036257,37.1250432251152,36.1918300803523,36.704044813944,32921.7394465729,0.0,1.0
2008-02-04,53.17,53.85,53.15,53.55,38500,37.3074758699561,37.7846074026168,37.2934425895837,37.5741081970312,54869.5657442881,0.0,1.0
2008-02-05,51.22,52.76,51.16,52.43,28600,35.9392310336496,37.0197936223224,35.8971311925325,36.7882444961782,40760.2488386141,0.0,1.0
2008-02-06,50.032,51.46,49.7301,51.32,57400,35.1056541795306,36.1076303981181,34.8938218123096,36.0093974355115,81805.5343823933,0.0,1.0
2008-02-07,50.84,50.84,49.01,49.75,80900,35.6725987065745,35.6725987065745,34.3885535525023,34.9077849262801,115297.347239297,0.0,1.0
2008-02-08,50.24,52.73,49.98,50.76,46800,35.2516002954033,36.9987437017638,35.0691676505624,35.616465585085,66698.5890086412,0.0,1.0
2008-02-11,50.803,50.82,49.7301,50.62,20500,35.6466371378856,35.6585654262021,34.8938218123096,35.5182326224784,29216.2622794262,0.0,1.0
2008-02-12,52.09,52.6799,51.5,52.07,70300,36.5496787298479,36.9635903344311,36.1356969588629,36.5356454494755,100190.401865544,0.0,1.0
2008-02-13,53.01,53.71,52.103,53.71,11000,37.1952096269771,37.6863744400102,36.5588003620899,37.6863744400102,15677.0187840823,0.0,1.0
2008-02-14,52.29,53.54,52.24,53.24,13500,36.6900115335716,37.567091556845,36.6549283326407,37.3565923512594,19239.9775986465,0.0,1.0
2008-02-15,52.87,53.5501,52.0,52.25,6200,37.0969766643705,37.574178363433,36.4865289681722,36.6619449728269,8836.13786011913,0.0,1.0
2008-02-19,53.53,54.69,53.5,54.69,15600,37.5600749166588,38.3740051782565,37.5390249961002,38.3740051782565,22232.8630028804,0.0,1.0
2008-02-20,54.16,54.36,52.68,53.09,13700,38.0021232483886,38.1424560521123,36.9636605008329,37.2513427484666,19525.0143038116,0.0,1.0
2008-02-21,53.68,54.85,53.6,53.6,55200,37.6653245194516,38.4862714212355,37.6091913979621,37.6091913979621,78670.1306255768,0.0,1.0
2008-02-22,53.88,54.32,52.884,54.32,14600,37.8056573231753,38.1143894913676,37.1067999606311,38.1143894913676,20807.6794770548,0.0,1.0
2008-02-25,54.53,54.59,53.6599,54.24,45200,38.2617389352775,38.3038387763946,37.6512210726774,38.0582563698781,64418.2953673202,0.0,1.0
2008-02-26,55.15,55.55,53.8426,54.46,22500,38.6967706268211,38.9774362342686,37.779415088879,38.2126224539742,32066.6293310775,0.0,1.0
2008-02-27,55.61,56.29,54.58,55.35,66800,39.0195360753857,39.4966676080464,38.2968221362084,38.8371034305448,95202.2595251545,0.0,1.0
2008-02-28,55.32,55.63,55.15,55.2,25800,38.8160535099863,39.0335693557581,38.6967706268211,38.731853827752,36769.7349663022,0.0,1.0
2008-02-29,53.47,55.168,53.2001,54.82,128600,37.5179750755417,38.7094005791562,37.3285959569165,38.4652215006769,183278.601421181,0.0,1.0
2008-03-03,53.5,53.846,52.65,53.3801,16800,37.5390249961002,37.7818007465423,36.9426105802743,37.4548954802679,23943.0832338712,0.0,1.0
2008-03-04,52.17,53.04,51.5,52.99,28000,36.6058118513374,37.2162595475356,36.1356969588629,37.1811763466047,39905.1387231187,0.0,1.0
2008-03-05,53.06,53.28,52.44,52.65,45000,37.230292827908,37.3846589120041,36.7952611363644,36.9426105802743,64133.2586621551,0.0,1.0
2008-03-06,51.35,53.25,51.35,53.25,22200,36.03044735607,37.3636089914456,36.03044735607,37.3636089914456,31639.0742733299,0.0,1.0
2008-03-07,50.67,51.4999,50.19,50.24,42500,35.5533158234093,36.135626792461,35.2165170944724,35.2516002954033,60570.2998475909,0.0,1.0
2008-03-10,49.453,51.26,49.1001,50.8,30500,34.6993907127504,35.9672975943944,34.4517734805798,35.6445321458298,43468.0975376828,0.0,1.0
2008-03-11,52.37,52.53,51.059,51.25,41200,36.7461446550611,36.8584108980401,35.826263126652,35.9602809542082,58717.5612640175,0.0,1.0
2008-03-12,51.59,54.32,51.59,54.32,21000,36.1988467205385,38.1143894913676,36.1988467205385,38.1143894913676,29928.854042339,0.0,1.0
2008-03-13,50.81,51.06,49.28,50.13,41700,35.651548786016,35.8269647906706,34.5780028375293,35.1744172533552,59430.1530269302,0.0,1.0
2008-03-14,48.8601,51.26,48.6252,51.26,37500,34.2833741161114,35.9672975943944,34.1185532381378,35.9672975943944,53444.3822184625,0.0,1.0
2008-03-17,47.42,47.51,46.27,47.0,33700,33.2729077628986,33.3360575245743,32.4659941414871,32.9782088750787,48028.684820325,0.0,1.0
2008-03-18,49.44,49.44,48.1701,48.3012,14400,34.6902690805083,34.6902690805083,33.7992259432645,33.8912140961054,20522.6427718896,0.0,1.0
2008-03-19,46.75,49.59,46.75,49.59,19200,32.802792870424,34.7955186833011,32.802792870424,34.7955186833011,27363.5236958528,0.0,1.0
2008-03-20,46.58,46.76,45.0,46.76,89700,32.6835099872589,32.8098095106102,31.5748808378413,32.8098095106102,127838.962266562,0.0,1.0
2008-03-24,47.92,48.85,47.1,47.1,43500,33.6237397722079,34.2762873095233,33.0483752769406,33.0483752769406,61995.4833734166,0.0,1.0
2008-03-25,49.76,49.78,48.26,48.92,59000,34.9148015664663,34.9288348468387,33.8623055385383,34.3254037908266,84085.8280237144,0.0,1.0
2008-03-26,48.88,49.86,48.52,49.86,16500,34.2973372300819,34.9849679683282,34.0447381833791,34.9849679683282,23515.5281761235,0.0,1.0
2008-03-27,48.94,49.99,48.94,49.99,19700,34.339437071199,35.0761842907486,34.339437071199,35.0761842907486,28076.1154587656,0.0,1.0
2008-03-28,49.03,50.54,49.03,50.54,29400,34.4025868328747,35.4620995009889,34.4025868328747,35.4620995009889,41900.3956592746,0.0,1.0
2008-03-31,49.52,49.52,48.78,49.11,21700,34.7464022019978,34.7464022019978,34.22717082822,34.4587199543642,30926.482510417,0.0,1.0
2008-04-01,51.47,51.48,48.89,48.89,26600,36.1146470383043,36.1216636784905,34.3043538702681,34.3043538702681,37909.8817869627,0.0,1.0
2008-04-02,51.51,52.4,51.35,52.35,67200,36.142713599049,36.7671945756197,36.03044735607,36.7321113746887,95772.3329354849,0.0,1.0
2008-04-03,52.13,52.85,51.4,51.4,47200,36.5777452905926,37.0829433839981,36.065530557001,36.065530557001,67268.6624189716,0.0,1.0
2008-04-04,52.45,52.77,52.0,52.77,18100,36.8022777765506,37.0268102625086,36.4865289681722,37.0268102625086,25795.8218174446,0.0,1.0
2008-04-07,52.89,53.74,52.72,53.41,14600,37.1110099447428,37.7074243605687,36.9917270615777,37.4758752344246,20807.6794770548,0.0,1.0
2008-04-08,52.88,53.14,52.274,52.61,20900,37.1039933045567,37.2864259493975,36.6787849092737,36.9145440195296,29786.3356897564,0.0,1.0
2008-04-09,51.71,52.6,51.71,52.43,23700,36.2830464027728,36.9075273793434,36.2830464027728,36.7882444961782,33776.8495620683,0.0,1.0
2008-04-10,52.68,52.81,51.92,51.92,6800,36.9636605008329,37.0548768232533,36.4303958466827,36.4303958466827,9691.24797561454,0.0,1.0
2008-04-11,51.96,52.51,51.68,52.42,14400,36.4584624074274,36.8443776176677,36.2619964822142,36.7812278559921,20522.6427718896,0.0,1.0
2008-04-14,51.66,51.84,51.04,51.81,19000,36.2479632018418,36.3742627251932,35.8129315102982,36.3532128046346,27078.4869906877,0.0,1.0
2008-04-15,52.27,52.64,51.9316,52.64,8700,36.6759782531992,36.9355939400882,36.4385351492987,36.9355939400882,12399.0966746833,0.0,1.0
2008-04-16,53.84,53.88,52.99,52.99,41600,37.7775907624306,37.8056573231753,37.1811763466047,37.1811763466047,59287.6346743478,0.0,1.0
2008-04-17,53.837,53.97,53.06,53.58,31300,37.7754857703747,37.868807084851,37.230292827908,37.5951581175897,44608.2443583434,0.0,1.0
2008-04-18,54.69,54.84,54.06,54.63,57300,38.3740051782565,38.4792547810493,37.9319568465267,38.3319053371394,81663.0160298107,0.0,1.0
2008-04-21,54.928,55.05,54.25,54.59,30200,38.5410012146877,38.6266042249592,38.0652730100643,38.3038387763946,43040.5424799352,0.0,1.0
2008-04-22,54.79,55.29,54.41,55.23,48700,38.4441715801184,38.7950035894277,38.1775392530432,38.7529037483106,69406.4377077099,0.0,1.0
2008-04-23,56.13,56.15,55.248,55.58,33900,39.3844013650674,39.3984346454398,38.7655337006457,38.9984861548271,48313.7215254901,0.0,1.0
2008-04-24,55.61,56.47,55.05,56.01,47800,39.0195360753857,39.6229671313978,38.6266042249592,39.3002016828332,68123.7725344669,0.0,1.0
2008-04-25,56.21,56.27,55.1,55.96,52600,39.4405344865569,39.482634327674,38.6616874258902,39.2651184819022,74964.6534584301,0.0,1.0
2008-04-28,55.36,56.6,55.29,56.6,70400,38.844120070731,39.7141834538182,38.7950035894277,39.7141834538182,100332.920218127,0.0,1.0
2008-04-29,54.75,55.69,54.69,55.69,51900,38.4161050193736,39.0756691968752,38.3740051782565,39.0756691968752,73967.0249903521,0.0,1.0
2008-04-30,56.49,56.49,55.06,55.42,60400,39.6370004117701,39.6370004117701,38.6336208651454,38.8862199118481,86081.0849598704,0.0,1.0
2008-05-01,57.57,57.7,55.99,56.5,216900,40.3947975518783,40.4860138742988,39.2861684024608,39.6440170519563,309122.306751588,0.0,1.0
2008-05-02,57.77,58.35,57.342,58.35,120100,40.5351303556021,40.9420954864009,40.2348181556333,40.9420954864009,171164.541451663,0.0,1.0
2008-05-05,57.53,57.72,57.168,57.71,64200,40.3667309911336,40.5000471546711,40.1127286163936,40.4930305144849,91496.7823580078,0.0,1.0
2008-05-06,58.11,58.13,56.843,57.36,108200,40.7736961219324,40.7877294023048,39.8846878103425,40.2474481079684,154204.857494337,0.0,1.0
2008-05-07,56.33,57.75,56.12,56.84,78700,39.5247341687911,40.5210970752297,39.3773847248812,39.8825828182867,112161.94348248,0.0,1.0
2008-05-08,57.0,57.21,56.62,57.17,40400,39.9948490612657,40.1421985051756,39.7282167341906,40.1141319444309,57577.4144433569,0.0,1.0
2008-05-09,57.1,57.1,56.5,56.91,35400,40.0650154631276,40.0650154631276,39.6440170519563,39.93169929959,50451.4968142286,0.0,1.0
2008-05-12,57.464,57.49,56.27,56.88,53700,40.3204211659048,40.3386644303888,39.482634327674,39.9106493790314,76532.3553368383,0.0,1.0
2008-05-13,57.64,58.05,57.17,58.05,81100,40.4439140331816,40.7315962808153,40.1141319444309,40.7315962808153,115582.383944462,0.0,1.0
2008-05-14,58.03,58.74,57.97,58.1,96100,40.7175630004429,41.2157444536622,40.6754631593258,40.7666794817462,136960.136831847,0.0,1.0
2008-05-15,59.65,59.65,58.01,58.63,101200,41.8542587106052,41.8542587106052,40.7035297200706,41.1385614116142,144228.572813558,0.0,1.0
2008-05-16,59.87,59.94,59.26,59.68,58400,42.0086247947013,42.0577412760046,41.5806097433439,41.8753086311638,83230.7179082191,0.0,1.0
2008-05-19,60.11,60.96,60.11,60.41,69900,42.1770241591698,42.7734385749957,42.1770241591698,42.3875233647554,99620.3284552142,0.0,1.0
2008-05-20,59.25,59.5,58.62,59.5,38000,41.5735931031577,41.7490091078124,41.131544771428,41.7490091078124,54156.9739813754,0.0,1.0
2008-05-21,58.8011,60.09,58.54,60.01,66600,41.2586161251998,42.1629908787975,41.0754116499385,42.1068577573079,94917.2228199895,0.0,1.0
2008-05-22,58.48,59.07,58.4,58.8,67100,41.0333118088213,41.4472935798064,40.9771786873319,41.2578442947793,95629.8145829024,0.0,1.0
2008-05-23,57.5,58.55,57.29,58.55,56200,40.345681070575,41.0824282901247,40.1983316266651,41.0824282901247,80095.3141514026,0.0,1.0
2008-05-27,57.05,57.46,56.374,57.46,38200,40.0299322621966,40.3176145098303,39.5556073856104,40.3176145098303,54442.0106865405,0.0,1.0
2008-05-28,57.62,57.92,56.77,57.55,53600,40.4298807528093,40.6403799583949,39.8334663369834,40.380764271506,76389.8369842557,0.0,1.0
2008-05-29,57.85,58.52,57.56,58.09,32600,40.5912634770916,41.0613783695661,40.3877809116921,40.7596628415601,46460.9829419167,0.0,1.0
2008-05-30,58.7,58.9599,58.27,58.27,38300,41.1876778929175,41.3700403713565,40.8859623649114,40.8859623649114,54584.529039123,0.0,1.0
2008-06-02,58.39,58.76,57.85,58.68,64300,40.9701620471457,41.2297777340346,40.5912634770916,41.1736446125451,91639.3007105903,0.0,1.0
2008-06-03,56.75,58.33,56.6,58.33,78800,39.819433056611,40.9280622060285,39.7141834538182,40.9280622060285,112304.461835063,0.0,1.0
2008-06-04,55.5,56.36,55.0,56.07,177100,38.9423530333376,39.5457840893497,38.5915210240283,39.3423015239503,252400.002423726,0.0,1.0
2008-06-05,57.46,57.46,56.04,56.13,78000,40.3176145098303,40.3176145098303,39.3212516033917,39.3844013650674,111164.315014402,0.0,1.0
2008-06-06,55.6,56.99,55.5,56.99,57300,39.0125194351995,39.9878324210795,38.9423530333376,39.9878324210795,81663.0160298108,0.0,1.0
2008-06-09,55.39,56.29,54.6401,56.29,94300,38.8651699912896,39.4966676080464,38.3389921437274,39.4966676080464,134394.80648536,0.0,1.0
2008-06-10,53.6,55.0,53.29,53.29,67200,37.6091913979621,38.5915210240283,37.3916755521903,37.3916755521903,95772.3329354849,0.0,1.0
2008-06-11,53.2,55.11,53.0,55.11,21300,37.3285257905146,38.6687040660763,37.1881929867909,38.6687040660763,30356.4091000867,0.0,1.0
2008-06-12,54.02,54.4799,52.81,53.0,21700,37.903890285782,38.2265855679447,37.0548768232533,37.1881929867909,30926.482510417,0.0,1.0
2008-06-13,54.08,54.63,53.51,54.12,53500,37.9459901268991,38.3319053371394,37.5460416362864,37.9740566876438,76247.3186316732,0.0,1.0
2008-06-16,54.32,54.98,54.28,54.98,30100,38.1143894913676,38.5774877436559,38.0863229306228,38.5774877436559,42898.0241273526,0.0,1.0
2008-06-17,55.15,55.4899,54.71,54.71,54700,38.6967706268211,38.9352662267496,38.3880384586289,38.3880384586289,77957.538862664,0.0,1.0
2008-06-18,54.53,55.28,54.214,55.0,84100,38.2617389352775,38.7879869492415,38.040013105394,38.5915210240283,119857.934521939,0.0,1.0
2008-06-19,54.76,55.62,54.22,55.62,68800,38.4231216595598,39.0265527155719,38.0442230895057,39.0265527155719,98052.6265768059,0.0,1.0
2008-06-20,52.76,54.71,52.61,52.75,45500,37.0197936223224,38.3880384586289,36.9145440195296,37.0127769821362,64845.8504250679,0.0,1.0
2008-06-23,52.67,52.88,52.17,52.17,37600,36.9566438606467,37.1039933045567,36.6058118513374,36.6058118513374,53586.9005710451,0.0,1.0
2008-06-24,52.35,53.15,51.62,53.15,45800,36.7321113746887,37.2934425895837,36.2198966410971,37.2934425895837,65273.4054828156,0.0,1.0
2008-06-25,53.22,53.72,51.43,53.27,19100,37.4521779355237,37.8040398101529,36.1925124243515,37.4873641229867,27141.3321209243,0.156227,1.0
2008-06-26,51.6,53.43,51.53,53.43,44800,36.3121454617254,37.599959922868,36.2628847992773,37.599959922868,63661.344451173,0.0,1.0
2008-06-27,51.795,52.42,51.3101,52.42,33700,36.4493715928308,36.8891989361172,36.1081359468154,36.8891989361172,47888.1095536725,0.0,1.0
2008-06-30,52.14,52.64,52.03,52.64,62700,36.6921562863248,37.044018160954,36.6147466739064,37.044018160954,89097.4619885838,0.0,1.0
2008-07-01,51.16,51.411,50.27,50.35,40500,36.0025070120518,36.1791416731156,35.3761928752119,35.4324907751526,57550.9921935827,0.0,1.0
2008-07-02,49.39,52.04,49.39,52.04,55300,34.7569159758647,36.621783911399,34.7569159758647,36.621783911399,78581.9720569167,0.0,1.0
2008-07-03,48.98,49.78,48.52,49.21,35300,34.4683892386688,35.0313682380754,34.14467631401,34.6302457009982,50161.7289983573,0.0,1.0
2008-07-07,49.07,50.01,48.44,50.0,59400,34.531724376102,35.1932247004048,34.0883784140693,35.1861874629122,84408.1218839215,0.0,1.0
2008-07-08,49.242,49.36,45.89,48.75,109300,34.6527648609745,34.7358042633869,32.2938828534608,34.3065327763394,155316.628315027,0.0,1.0
2008-07-09,48.71,49.9,48.53,49.82,49800,34.2783838263691,35.1158150879864,34.1517135515026,35.0595171880457,70766.4052158128,0.0,1.0
2008-07-10,49.77,49.8299,47.91,47.91,32100,35.0243310005828,35.0664840531634,33.7154048269625,33.7154048269625,45614.4901089878,0.0,1.0
2008-07-11,49.616,49.92,49.0008,49.92,33700,34.915957543197,35.1298895629715,34.4830266926534,35.1298895629715,47888.1095536726,0.0,1.0
2008-07-14,49.29,50.65,49.29,49.92,44800,34.6865436009388,35.6436078999301,34.6865436009388,35.1298895629715,63661.3444511731,0.0,1.0
2008-07-15,48.62,49.51,47.22,49.51,35000,34.2150486889358,34.8413628257757,33.2298354399743,34.8413628257757,49735.425352479,0.0,1.0
2008-07-16,50.0,50.0,47.98,47.99,34900,35.1861874629122,35.1861874629122,33.7646654894105,33.7717027269031,49593.3241371861,0.0,1.0
2008-07-17,49.68,50.53,49.42,50.24,38700,34.9609958631496,35.5591610500191,34.7780276883424,35.3550811627342,54993.1703183124,0.0,1.0
2008-07-18,49.19,50.36,49.1,50.36,51000,34.616171226013,35.4395280126452,34.5528360885798,35.4395280126452,72471.6197993265,0.0,1.0
2008-07-21,49.89,50.48,49.57,50.48,23700,35.1087778504938,35.5239748625562,34.8835862507312,35.5239748625562,33677.9880243929,0.0,1.0
2008-07-22,50.01,50.039,48.9,49.3,19100,35.1932247004048,35.2136326891333,34.4120913387281,34.6935808384314,27141.3321209242,0.0,1.0
2008-07-23,50.18,50.52,49.81,49.81,18000,35.3128577377787,35.5521238125265,35.0524799505531,35.0524799505531,25578.2187527034,0.0,1.0
2008-07-24,48.31,50.26,48.0601,50.26,30300,33.9968943266658,35.3691556377193,33.8210337617261,35.3691556377193,43056.6682337174,0.0,1.0
2008-07-25,47.86,48.14,47.404,48.0,26600,33.6802186394996,33.8772612892919,33.3593206098378,33.7787399643957,37798.9232678839,0.0,1.0
2008-07-28,46.68,47.8,46.68,47.5,30600,32.8498246153748,33.6379952145441,32.8498246153748,33.4268780897666,43482.9718795959,0.0,1.0
2008-07-29,47.72,47.9,46.97,47.36,24000,33.5816973146034,33.7083675894699,33.0539045026597,33.3283567648704,34104.2916702713,0.0,1.0
2008-07-30,49.35,49.35,48.21,48.23,50700,34.7287670258943,34.7287670258943,33.9265219517399,33.9405964267251,72045.3161534481,0.0,1.0
2008-07-31,48.42,49.25,48.42,49.1,40100,34.0743039390842,34.6583946509685,34.0743039390842,34.5528360885798,56982.5873324115,0.0,1.0
2008-08-01,48.12,48.83,47.79,48.83,34200,33.8631868143067,34.3628306762801,33.6309579770515,34.3628306762801,48598.6156301366,0.0,1.0
2008-08-04,46.25,47.74,46.09,47.74,44700,32.5472234031938,33.5957717895886,32.4346276033125,33.5957717895886,63519.2432358802,0.0,1.0
2008-08-05,46.7,46.7,45.99,46.55,28300,32.86389909036,32.86389909036,32.3642552283866,32.7583405279713,40214.6439278615,0.0,1.0
2008-08-06,47.14,47.29,46.52,47.04,72000,33.1735375400336,33.2790961024224,32.7372288154935,33.1031651651078,102312.875010814,0.0,1.0
2008-08-07,45.9701,46.96,45.87,46.96,36000,32.3502511257764,33.0468672651671,32.2798083784756,33.0468672651671,51156.4375054069,0.0,1.0
2008-08-08,45.74,45.97,45.0,45.41,57100,32.1883242910721,32.3501807534015,31.667568716621,31.9560954538169,81139.793932187,0.0,1.0
2008-08-11,45.14,45.5,45.04,45.2,61400,31.7660900415171,32.0194305912501,31.6957176665913,31.8083134664726,87250.1461897774,0.0,1.0
2008-08-12,44.69,46.85,44.385,45.99,37200,31.4494143543509,32.9694576527487,31.2347786108272,32.3642552283866,52861.6520889205,0.0,1.0
2008-08-13,44.5,44.87,43.75,44.87,24500,31.3157068419919,31.5760846292174,30.7879140300482,31.5760846292174,34814.7977467352,0.0,1.0
2008-08-14,44.848,45.1904,44.3901,44.3901,23500,31.5606027067337,31.8015577184797,31.2383676019484,31.2383676019484,33393.7855938073,0.0,1.0
2008-08-15,43.98,45.38,43.98,45.38,24700,30.9497704923776,31.9349837413391,30.9497704923776,31.9349837413391,35099.0001773208,0.0,1.0
2008-08-18,43.19,44.58,42.91,44.58,28000,30.3938287304636,31.3720047419325,30.1967860806712,31.3720047419325,39788.3402819831,0.0,1.0
2008-08-19,42.65,43.17,42.0,42.0,25900,30.0138179058641,30.3797542554784,29.5563974688462,29.5563974688462,36804.2147608344,0.0,1.0
2008-08-20,44.3,44.32,43.26,43.26,28100,31.1749620921402,31.1890365671254,30.4430893929116,30.4430893929116,39930.441497276,0.0,1.0
2008-08-21,44.29,44.67,43.49,43.49,69800,31.1679248546476,31.4353398793658,30.604945855241,30.604945855241,99186.6482743723,0.0,1.0
2008-08-22,44.69,44.83,43.967,44.83,72700,31.4494143543509,31.5479356792471,30.9406220836372,31.5479356792471,103307.583517863,0.0,1.0
2008-08-25,43.1504,44.65,43.1504,44.65,74600,30.3659612699929,31.4212654043806,30.3659612699929,31.4212654043806,106007.506608427,0.0,1.0
2008-08-26,43.13,43.5638,43.1,43.3,16300,30.3516053055081,30.6568806679363,30.3304935930303,30.471238342882,23162.4980927259,0.0,1.0
2008-08-27,44.47,44.47,43.12,43.12,21700,31.2945951295141,31.2945951295141,30.3445680680155,30.3445680680155,30835.963718537,0.0,1.0
2008-08-28,44.65,45.1,44.34,45.1,49000,31.4212654043806,31.7379410915468,31.2031110421105,31.7379410915468,69629.5954934705,0.0,1.0
2008-08-29,43.99,44.84,43.99,44.84,18300,30.9568077298702,31.5549729167397,30.9568077298702,31.5549729167397,26004.5223985818,0.0,1.0
2008-09-02,43.34,44.19,43.2078,44.09,33200,30.4993872928523,31.0975524797218,30.4063550132004,31.027180104796,47177.6034772086,0.0,1.0
2008-09-03,42.25,43.5,42.0,43.5,30100,29.7323284061608,30.6119830927336,29.5563974688462,30.6119830927336,42772.4658031319,0.0,1.0
2008-09-04,40.1,42.35,40.1,42.35,82400,28.2193223452556,29.8027007810866,28.2193223452556,29.8027007810866,117091.401401265,0.0,1.0
2008-09-05,40.144,40.144,38.41,39.9,68000,28.2502861902229,28.2502861902229,27.0300292090092,28.0785775954039,96628.8263991021,0.0,1.0
2008-09-08,40.16,41.77,39.79,40.99,51100,28.2615457702111,29.3945410065169,28.0011679829855,28.8456364820954,72613.7210146192,0.0,1.0
2008-09-09,37.41,39.77,37.41,39.77,121000,26.3263054597509,27.9870935080004,26.3263054597509,27.9870935080004,171942.470504284,0.0,1.0
2008-09-10,37.93,38.18,37.0816,37.22,153300,26.6922418093652,26.8681727466798,26.0952025804945,26.1925979473918,217841.163043858,0.0,1.0
2008-09-11,37.5,37.5,36.05,36.5,41200,26.3896405971842,26.3896405971842,25.3692411607597,25.6859168479259,58545.7007006322,0.0,1.0
2008-09-12,38.52,38.66,37.1352,37.6,130100,27.1074388214276,27.2059601463237,26.1329221734547,26.46001297211,184873.681095929,0.0,1.0
2008-09-15,35.8,37.2,35.55,37.02,205600,25.1933102234451,26.1785234724067,25.0173792861306,26.0518531975402,292160.098641991,0.0,1.0
2008-09-16,35.41,35.44,33.25,33.98,208400,24.9188579612344,24.9399696737122,23.3988146628366,23.9125329997951,296138.932670189,0.0,1.0
2008-09-17,32.26,34.08,32.01,33.57,106200,22.702128151071,23.982905374721,22.5261972137564,23.6240062625993,150911.49064095,0.0,1.0
2008-09-18,35.096,35.096,32.26,32.78,90600,24.6978887039673,24.6978887039673,22.702128151071,23.0680645006852,128743.701055274,0.0,1.0
2008-09-19,39.47,43.09,37.8601,43.09,123100,27.7759763832229,30.3234563555377,26.643051519292,30.3234563555377,174926.596025433,0.0,1.0
2008-09-22,38.34,40.05,38.27,40.05,72600,26.9807685465611,28.1841361577927,26.931507884113,28.1841361577927,103165.482302571,0.0,1.0
2008-09-23,36.5574,38.04,36.42,38.04,32100,25.7263105911333,26.7696514217836,25.6296189479853,26.7696514217836,45614.4901089879,0.0,1.0
2008-09-24,36.53,37.62,36.5,37.62,35100,25.7070285604037,26.4740874470951,25.6859168479259,26.4740874470951,49877.5265677716,0.0,1.0
2008-09-25,38.13,38.74,37.02,37.72,63400,26.8329865592168,27.2622580462644,26.0518531975402,26.544459822021,90092.1704956334,0.0,1.0
2008-09-26,37.1899,37.35,36.53,37.35,125900,26.1714158625392,26.2840820347954,25.7070285604037,26.2840820347954,178905.430053631,0.0,1.0
2008-09-29,32.0,36.03,31.354,36.03,188100,22.5191599762638,25.3551666857745,22.064554434243,25.3551666857745,267292.385965751,0.0,1.0
2008-09-30,34.734,34.748,32.93,32.93,40400,24.4431407067358,24.4529928392255,23.173623063074,23.173623063074,57408.8909782901,0.0,1.0
2008-10-01,35.39,35.41,34.076,35.23,103600,24.9047834862493,24.9188579612344,23.9800904797239,24.7921876863679,147216.859043337,0.0,1.0
2008-10-02,32.32,34.63,32.2854,34.63,98600,22.7443515760264,24.369953436813,22.7200027343021,24.369953436813,140111.798278698,0.0,1.0
2008-10-03,31.2201,33.4782,31.17,32.31,44100,21.9703258242173,23.5594044224173,21.9350692643795,22.7373143385339,62666.6359441235,0.0,1.0
2008-10-06,28.16,29.2348,25.921,27.76,181300,19.8168607791122,20.5732230648149,18.2412233045229,19.5353712794089,257629.50332584,0.0,1.0
2008-10-07,26.1732,28.97,26.16,28.0,98000,18.4187024340859,20.3868770160113,18.4094132805957,19.7042649792308,139259.190986941,0.0,1.0
2008-10-08,25.92,26.97,23.91,25.0,113700,18.2405195807737,18.9794295174948,16.8260348447646,17.5930937314561,161569.08178791,0.0,1.0
2008-10-09,24.26,28.21,24.23,27.5,87400,17.072338157005,19.8520469665751,17.0512264445273,19.3524031046017,124196.462165905,0.0,1.0
2008-10-10,23.8,24.97,21.0,21.51,109500,16.7486252323462,17.5719820189784,14.7781987344231,15.1370978465448,155600.830745613,0.0,1.0
2008-10-13,28.71,28.78,25.93,27.57,97800,20.2039088412042,20.2531695036523,18.2475568182663,19.4016637670498,138974.988556355,0.0,1.0
2008-10-14,28.7,31.75,27.78,31.5,110400,20.1968716037116,22.3432290389493,19.549445754394,22.1672981016347,156879.741683248,0.0,1.0
2008-10-15,24.62,28.04,24.273,28.04,89000,17.325678706738,19.7324139292012,17.0814865657454,19.7324139292012,126470.081610589,0.0,1.0
2008-10-16,25.0,25.67,23.0,25.5,53000,17.5930937314561,18.0645886434591,16.1856462329396,17.9449556060852,75313.6441051824,0.0,1.0
2008-10-17,24.6001,26.11,23.54,23.54,65200,17.3116746041277,18.3742270931328,16.5656570575391,16.5656570575391,92649.9923709038,0.0,1.0
2008-10-20,26.7,26.7,25.22,25.22,55700,18.7894241051951,18.7894241051951,17.7479129562929,17.7479129562929,79150.376918088,0.0,1.0
2008-10-21,24.98,26.6356,24.9799,25.48,44000,17.5790192564709,18.7441042957429,17.578948884096,17.9308811311001,62524.5347288308,0.0,1.0
2008-10-22,22.02,23.63,21.53,23.63,109100,15.4959969586665,16.6289921949723,15.15117232153,16.6289921949723,155032.425884442,0.0,1.0
2008-10-23,22.1599,22.671,21.1184,22.01,80400,15.5944479111878,15.9541211194337,14.8615196263353,15.488959721174,114249.377095408,0.0,1.0
2008-10-24,19.71,20.2,18.76,18.82,91400,13.87039509788,14.2152197350165,13.2018575360847,13.2440809610402,129880.510777616,0.0,1.0
2008-10-27,19.15,19.719,18.19,18.69,118800,13.4763097982954,13.8767286116233,12.8007349990075,13.1525968736366,168816.243767842,0.0,1.0
2008-10-28,22.329,22.37,19.54,20.75,146400,15.7134475971873,15.7423002709069,13.7507620605061,14.6022677971086,208036.179188655,0.0,1.0
2008-10-29,23.03,23.75,21.72,22.42,189600,16.2067579454174,16.7134390448833,15.2848798338891,15.7774864583698,269423.904195142,0.0,1.0
2008-10-30,25.5,25.5,24.41,24.41,71500,17.9449556060852,17.9449556060852,17.1778967193937,17.1778967193937,101602.36893435,0.0,1.0
2008-10-31,25.5,26.4799,24.52,25.05,170200,17.9449556060852,18.6345345079834,17.2553063318121,17.628279918919,241856.268428341,0.0,1.0
2008-11-03,26.13,26.3,25.54,26.0,61700,18.3883015681179,18.5079346054918,17.9731045560556,18.2968174807143,87676.4498356558,0.0,1.0
2008-11-04,28.2,28.27,26.91,27.13,119700,19.8450097290825,19.8942703915306,18.9372060925393,19.0920253173762,170095.154705478,0.0,1.0
2008-11-05,25.01,27.53,25.01,27.5,147400,17.6001309689487,19.3735148170795,17.6001309689487,19.3524031046017,209457.191341583,0.0,1.0
2008-11-06,23.77,24.99,23.29,24.99,69700,16.7275135198685,17.5860564939635,16.3897261202245,17.5860564939635,99044.5470590793,0.0,1.0
2008-11-07,24.6934,25.3,24.24,24.24,79000,17.3773320299335,17.8042108562336,17.0582636820198,17.0582636820198,112259.96008131,0.0,1.0
2008-11-10,25.74,26.8615,25.0,26.0,89300,18.1138493059072,18.9030754907003,17.5930937314561,18.2968174807143,126896.385256468,0.0,1.0
2008-11-11,24.11,25.08,23.179,25.0,64500,16.9667795946163,17.6493916313968,16.3116127840568,17.5930937314561,91655.2838638539,0.0,1.0
2008-11-12,21.75,23.45,21.5,23.45,45700,15.3059915463668,16.5023219201058,15.1300606090522,16.5023219201058,64940.2553888082,0.0,1.0
2008-11-13,24.25,24.25,21.12,21.95,294600,17.0653009195124,17.0653009195124,14.8626455843341,15.4467362962185,418630.18025258,0.0,1.0
2008-11-14,22.65,24.22,22.65,23.44,109300,15.9393429206992,17.0441892070347,15.9393429206992,16.4952846826132,155316.628315027,0.0,1.0
2008-11-17,22.6025,23.3806,22.38,22.69,50000,15.9059160426095,16.4534834919073,15.7493375083995,15.9674918706696,71050.6076463983,0.0,1.0
2008-11-18,21.75,22.4079,21.12,22.21,38300,15.3059915463668,15.7689714010038,14.8626455843341,15.6297044710256,54424.7654571413,0.0,1.0
2008-11-19,20.08,21.46,20.08,21.03,24800,14.1307728851055,15.1019116590819,14.1307728851055,14.7993104469009,35241.1013926137,0.0,1.0
2008-11-20,18.5,20.56,18.5,20.0,99700,13.0188893612775,14.4685602847495,13.0188893612775,14.0744749851649,141674.911646919,0.0,1.0
2008-11-21,20.5,20.5,19.19,19.32,58800,14.426336859794,14.426336859794,13.5044587482657,13.5959428356693,83555.5145921646,0.0,1.0
2008-11-24,22.6,23.01,20.59,20.59,84000,15.9041567332363,16.1926834704322,14.4896719972272,14.4896719972272,119365.02084595,0.0,1.0
2008-11-25,22.4,23.45,21.86,23.45,93300,15.7634119833847,16.5023219201058,15.3834011587852,16.5023219201058,132580.433868179,0.0,1.0
2008-11-26,23.9964,24.0,22.33,22.54,27400,16.8868365767005,16.8893699821979,15.7141513209366,15.8619333082808,38935.7329902264,0.0,1.0
2008-11-28,23.39,23.82,20.66,23.03,174500,16.4600984951503,16.7626997073314,14.5389326596753,16.2067579454174,247966.620685931,0.0,1.0
2008-12-01,21.48,23.22,21.37,23.22,41500,15.1159861340671,16.3404654577764,15.0385765216487,16.3404654577764,58972.0043465107,0.0,1.0
2008-12-02,22.56,22.6,21.88,22.32,74100,15.876007783266,15.9041567332363,15.3974756337704,15.707114083444,105297.000531962,0.0,1.0
2008-12-03,23.01,23.01,21.63,21.63,68400,16.1926834704322,16.1926834704322,15.2215446964558,15.2215446964558,97197.2312602731,0.0,1.0
2008-12-04,21.56,22.74,21.56,22.74,21800,15.1722840340077,16.0026780581325,15.1722840340077,16.0026780581325,30978.0649338298,0.0,1.0
2008-12-05,22.65,23.33,21.35,21.35,26700,15.9393429206992,16.4178750701948,15.0245020466635,15.0245020466635,37941.0244831769,0.0,1.0
2008-12-08,24.74,24.87,24.0822,24.53,67500,17.410125556649,17.5016096440525,16.9472160743869,17.2623435693047,95918.3203226377,0.0,1.0
2008-12-09,23.93,24.77,23.91,23.98,22700,16.8401093197498,17.4312372691267,16.8260348447646,16.8752955072127,32256.9758714649,0.0,1.0
2008-12-10,25.27,25.75,24.57,24.57,33700,17.7830991437558,18.1208865433998,17.2904925192751,17.2904925192751,47888.1095536726,0.0,1.0
2008-12-11,25.15,26.31,24.78,25.82,101200,17.6986522938448,18.5149718429844,17.4382745066193,18.1701472058479,143806.429876311,0.0,1.0
2008-12-12,25.443,25.57,23.82,24.55,38700,17.9048433523775,17.9942162685333,16.7626997073314,17.2764180442899,54993.1703183124,0.0,1.0
2008-12-15,25.25,25.75,24.8594,25.75,13800,17.7690246687707,18.1208865433998,17.4941501723104,18.1208865433998,19609.9677104059,0.0,1.0
2008-12-16,26.63,26.8548,25.352,25.79,32300,18.740163442747,18.8983605415803,17.840804491195,18.1490354933701,45898.6925395735,0.0,1.0
2008-12-17,25.78,26.72,25.78,25.81,43700,18.1419982558775,18.8034985801803,18.1419982558775,18.1631099683553,62098.2310829524,0.0,1.0
2008-12-18,25.62,27.02,25.3,26.96,93100,18.0294024559962,19.0146157049578,17.8042108562336,18.9723922800023,132296.231437594,0.0,1.0
2008-12-19,25.52,26.93,25.26,25.78,84800,17.9590300810704,18.9512805675245,17.7760619062632,18.1419982558775,120501.830568292,0.0,1.0
2008-12-22,24.66,25.51,24.276,25.51,45500,17.3538276567083,17.9519928435778,17.0835977369931,17.9519928435778,64656.0529582226,0.0,1.0
2008-12-23,23.64,26.69,23.41,23.81,79100,16.8723891281283,19.0492413633563,16.7082330579307,16.9937218756656,110827.458150702,0.33587,1.0
2008-12-24,23.69,24.25,23.69,24.25,9300,16.9080752303451,17.3077595751739,16.9080752303451,17.3077595751739,13030.2826902849,0.0,1.0
2008-12-26,24.35,24.4,23.51,24.32,21700,17.3791317796076,17.4148178818244,16.7796052623644,17.3577201182775,30403.9929439979,0.0,1.0
2008-12-29,23.69,24.3099,23.46,24.06,35400,16.9399429196248,17.3832131018061,16.7754774543857,17.2045177984876,49505.8338731743,0.04465,1.0
2008-12-30,24.15,24.55,23.95,24.12,50800,17.2688738501029,17.5549007461709,17.1258604020689,17.2474218328978,71042.2700778887,0.0,1.0
2008-12-31,24.97,24.99,23.98,23.98,14400,17.8552289870422,17.8695303318456,17.147312419274,17.147312419274,20137.9663212913,0.0,1.0
2009-01-02,26.47,26.48,25.2482,25.33,37400,18.9278298472971,18.9349805196988,18.0541606932575,18.1126531935034,52302.7736400203,0.0,1.0
2009-01-05,26.8601,27.29,26.28,26.67,43900,19.2067775776873,19.5141849842364,18.7919670716648,19.070843295331,61392.82788227,0.0,1.0
2009-01-06,27.52,27.9099,26.8981,27.62,74100,19.6786504494754,19.9574551664177,19.2339501328138,19.7501571734924,103626.618361645,0.0,1.0
2009-01-07,25.51,27.93,25.46,27.93,65500,18.241365296734,19.9718280179451,18.2056119347255,19.9718280179451,91599.7773642067,0.0,1.0
2009-01-08,25.15,25.3099,24.74,24.82,45900,17.9839410902728,18.098280341976,17.6907635218031,17.7479689010167,64189.7676491159,0.0,1.0
2009-01-09,24.77,24.995,24.57,24.61,37500,17.7122155390082,17.8731056680465,17.5692020909743,17.5978047805811,52442.6206283628,0.0,1.0
2009-01-12,23.37,24.65,23.19,24.65,47800,16.7111214027704,17.6264074701879,16.5824092995398,17.6264074701879,66846.8604276196,0.0,1.0
2009-01-13,23.35,23.9,23.05,23.37,71500,16.696820057967,17.0901070400604,16.482299885916,16.7111214027704,99990.5966647449,0.0,1.0
2009-01-14,22.275,23.06,22.08,22.93,87800,15.9281227747844,16.4894505583177,15.7886846629512,16.3964918170956,122785.65576454,0.0,1.0
2009-01-15,22.72,24.06,21.59,22.03,36800,16.24632769666,17.2045177984876,15.438301715268,15.7529313009427,51463.6917099665,0.0,1.0
2009-01-16,22.8,23.18,22.438,22.92,62500,16.3035330758736,16.5752586271381,16.0446787349321,16.3893411446939,87404.3677139376,0.0,1.0
2009-01-20,21.02,21.99,21.02,21.91,20500,15.0307133883711,15.7243286113359,15.0307133883711,15.6671232321223,28668.6326101717,0.0,1.0
2009-01-21,21.962,22.5599,21.33,22.2,8200,15.7043067286112,16.1318454315088,15.2523842328238,15.8744927317716,11467.4530440686,0.0,1.0
2009-01-22,21.627,21.94,21.1535,21.26,34900,15.4647592031543,15.6885752493274,15.1261748649338,15.2023295260119,48806.5989314628,0.0,1.0
2009-01-23,21.93,22.25,21.1,21.12,45700,15.6814245769257,15.9102460937801,15.0879187675847,15.1022201123881,63910.0736724315,0.0,1.0
2009-01-26,22.445,22.742,21.93,22.01,13600,16.0496842056132,16.2620591759437,15.6814245769257,15.7386299561393,19019.1904145529,0.0,1.0
2009-01-27,22.51,22.68,22.0,22.36,13100,16.0961635762243,16.2177250070532,15.7314792837376,15.9889034901988,18319.9554728414,0.0,1.0
2009-01-28,23.74,23.83,23.218,23.52,24400,16.9756962816333,17.0400523332485,16.6024311822646,16.8183814887959,34122.6651555212,0.0,1.0
2009-01-29,23.12,23.218,22.62,22.62,31000,16.5323545927279,16.6024311822646,16.174820972643,16.174820972643,43352.5663861132,0.0,1.0
2009-01-30,22.45,23.42,22.45,23.31,34000,16.0532595418141,16.7468747647789,16.0532595418141,16.6682173683602,47547.9760363822,0.0,1.0
2009-02-02,22.27,22.592,22.0,22.45,14000,15.9245474385835,16.1547990899182,15.7314792837376,16.0532595418141,19578.5783679221,0.0,1.0
2009-02-03,23.01,23.01,22.11,22.11,17200,16.4536971963092,16.4536971963092,15.8101366801563,15.8101366801563,24053.6819948757,0.0,1.0
2009-02-04,23.1,23.764,22.81,22.82,31600,16.5180532479245,16.9928578953973,16.3106837482753,16.317834420677,44191.648316167,0.0,1.0
2009-02-05,23.604,23.97,22.22,22.97,45600,16.8784471369701,17.1401617468723,15.888794076575,16.4250945067024,63770.2266840892,0.0,1.0
2009-02-06,25.0,25.14,24.0,24.0,34100,17.8766810042473,17.9767904178711,17.1616137640774,17.1616137640774,47687.8230247245,0.0,1.0
2009-02-09,24.893,25.49,24.81,25.49,17800,17.8001688095491,18.2270639519306,17.740818228615,18.2270639519306,24892.7639249295,0.0,1.0
2009-02-10,24.16,25.368,23.7,25.31,26500,17.2760245225046,18.1398257486298,16.9470935920265,18.0983518487,37059.4519107097,0.0,1.0
2009-02-11,24.11,24.7699,23.96,24.53,16800,17.2402711604961,17.7121440322842,17.1330110744706,17.5405994013675,23494.2940415065,0.0,1.0
2009-02-12,23.75,23.99,23.28,23.35,17600,16.982846954035,17.1544630916757,16.6467653511551,16.696820057967,24613.0699482448,0.0,1.0
2009-02-13,24.65,24.68,24.3,24.5,18800,17.6264074701879,17.6478594873929,17.3761339361284,17.5191473841624,26291.2338083524,0.0,1.0
2009-02-17,22.6896,23.72,22.56,23.72,29400,16.2245896525588,16.9613949368299,16.1319169382328,16.9613949368299,41115.0145726363,0.0,1.0
2009-02-18,22.7756,23.26,22.31,23.26,48900,16.2860854352134,16.6324640063517,15.9531501281903,16.6324640063517,68385.177299385,0.0,1.0
2009-02-19,22.64,23.4,22.59,23.01,120200,16.1891223174464,16.7325734199755,16.1533689554379,16.4536971963092,168096.079987445,0.0,1.0
2009-02-20,21.9,22.3365,21.58,22.3,71700,15.6599725597206,15.9720994100548,15.4311510428663,15.9459994557886,100270.29064143,0.0,1.0
2009-02-23,21.34,22.64,21.12,22.64,61300,15.2595349052255,16.1891223174464,15.1022201123881,16.1891223174464,85726.2038538303,0.0,1.0
2009-02-24,22.2601,22.47,19.78,21.09,58600,15.9174682729058,16.0675608866175,14.1440300105605,15.080768095183,81950.3351685883,0.0,1.0
2009-02-25,21.93,23.8,21.35,23.8,43300,15.6814245769257,17.0186003160434,15.2666855776272,17.0186003160434,60553.7459522163,0.0,1.0
2009-02-26,21.99,22.57,21.98,22.1,37000,15.7243286113359,16.1390676106345,15.7171779389342,15.8029860077546,51743.3856866513,0.0,1.0
2009-02-27,21.58,21.9892,21.25,21.82,73700,15.4311510428663,15.7237565575438,15.1951788536102,15.6027671805071,103067.230408275,0.0,1.0
2009-03-02,20.12,21.09,20.09,20.88,44500,14.3871528722182,15.080768095183,14.3657008550131,14.9306039747474,62231.9098123239,0.0,1.0
2009-03-03,20.47,20.85,19.93,20.32,18100,14.6374264062777,14.9091519575423,14.251290096586,14.5301663202522,25312.3048899564,0.0,1.0
2009-03-04,22.15,22.32,21.2,21.2,33400,15.8387393697631,15.960300800592,15.1594254916017,15.1594254916017,46708.8941063284,0.0,1.0
2009-03-05,21.08,21.6,21.0,21.22,23300,15.0736174227813,15.4454523876697,15.0164120435677,15.1737268364051,32584.3482837561,0.0,1.0
2009-03-06,21.24,21.73,20.72,21.15,32100,15.1880281812085,15.5384111288918,14.8161932163202,15.1236721295932,44890.8832578785,0.0,1.0
2009-03-09,20.9101,21.5,20.65,20.65,13100,14.9521274986765,15.3739456636527,14.7661385095083,14.7661385095083,18319.9554728413,0.0,1.0
2009-03-10,22.7,22.83,21.37,21.37,51300,16.2320263518566,16.3249850930786,15.2809869224306,15.2809869224306,71741.5050196,0.0,1.0
2009-03-11,22.5596,23.31,22.33,22.96,39200,16.1316309113367,16.6682173683602,15.9674514729937,16.4179438343007,54820.0194301818,0.0,1.0
2009-03-12,23.19,23.31,22.18,22.41,141700,16.5824092995398,16.6682173683602,15.8601913869682,16.0246568522073,198163.18248104,0.0,1.0
2009-03-13,23.42,23.68,23.04,23.68,39900,16.7468747647789,16.9327922472231,16.4751492135143,16.9327922472231,55798.9483485779,0.0,1.0
2009-03-16,23.57,24.33,23.57,24.07,79700,16.8541348508044,17.3975859533335,16.8541348508044,17.2116684708893,111458.049708813,0.0,1.0
2009-03-17,24.09,24.09,23.26,23.68,30200,17.2259698156927,17.2259698156927,16.6324640063517,16.9327922472231,42233.7904793748,0.0,1.0
2009-03-18,24.31,24.74,23.41,23.8,69600,17.3832846085301,17.6907635218031,16.7397240923772,17.0186003160434,97333.5038862411,0.0,1.0
2009-03-19,24.44,24.85,24.4077,24.56,100700,17.4762433497522,17.7694209182218,17.4531466778947,17.5620514185726,140825.917260696,0.0,1.0
2009-03-20,24.0708,24.47,23.96,24.4,169300,17.2122405246815,17.4976953669573,17.1330110744706,17.4476406601454,236760.951263514,0.0,1.0
2009-03-23,26.37,26.39,24.88,26.19,91500,18.8563231232801,18.8706244680835,17.7908729354269,18.7276110200495,127959.994333205,0.0,1.0
2009-03-24,25.51,26.38,25.01,26.37,75500,18.241365296734,18.8634737956818,17.883831676649,18.8563231232801,105584.476198437,0.0,1.0
2009-03-25,25.89,26.94,24.61,25.43,50700,18.5130908479985,19.2639114501769,17.5978047805811,18.1841599175204,70902.4230895465,0.0,1.0
2009-03-26,26.66,26.95,25.89,26.95,33300,19.0636926229293,19.2710621225786,18.5130908479985,19.2710621225786,46569.0471179862,0.0,1.0
2009-03-27,25.96,26.38,25.08,26.38,78800,18.5631455548104,18.8634737956818,17.9338863834609,18.8634737956818,110199.426813733,0.0,1.0
2009-03-30,24.5048,26.15,24.35,26.15,61700,17.5225797069152,18.6990083304427,17.4118872981369,18.6990083304427,86285.5918071994,0.0,1.0
2009-03-31,24.82,25.45,24.24,25.45,83900,17.7479689010167,18.1984612623238,17.3332299017182,18.1984612623238,117331.62321919,0.0,1.0
2009-04-01,25.79,25.88,24.77,24.79,137600,18.4415841239815,18.5059401755968,17.7122155390082,17.7265168838116,192429.455959006,0.0,1.0
2009-04-02,27.26,27.7,26.98,27.0,76600,19.4927329670313,19.807362552706,19.2925141397837,19.3068154845871,107122.793070202,0.0,1.0
2009-04-03,27.75,27.82,27.2772,27.58,26000,19.8431159147145,19.8931706215264,19.5050321235622,19.7215544838856,36360.2169689982,0.0,1.0
2009-04-06,27.58,27.73,27.1115,27.73,47400,19.7215544838856,19.8288145699111,19.386545481866,19.8288145699111,66287.4724742506,0.0,1.0
2009-04-07,27.03,27.31,26.908,27.27,59300,19.3282675017922,19.5284863290398,19.2410292984915,19.499883639433,82929.2640869842,0.0,1.0
2009-04-08,27.67,27.76,27.2899,27.31,105100,19.7859105355009,19.8502665871162,19.5141134775124,19.5284863290398,146979.184747758,0.0,1.0
2009-04-09,29.01,29.01,28.39,28.76,79300,20.7441006373286,20.7441006373286,20.3007589484233,20.5653338272861,110898.661755444,0.0,1.0
2009-04-13,29.24,29.6,28.6276,29.6,62100,20.9085661025677,21.1659903090288,20.4706589246876,21.1659903090288,86844.9797605685,0.0,1.0
2009-04-14,28.62,29.73,28.5306,29.18,104500,20.4652244136623,21.2589490502509,20.4012974023911,20.8656620681575,146140.102817704,0.0,1.0
2009-04-15,29.07,29.4,28.536,29.4,75800,20.7870046717388,21.0229768609948,20.4051587654881,21.0229768609948,106004.017163464,0.0,1.0
2009-04-16,29.33,30.32,28.87,29.1,131800,20.9729221541829,21.6808387219511,20.6439912237048,20.8084566889439,184318.330635153,0.0,1.0
2009-04-17,29.23,29.38,29.0,29.21,267600,20.901415430166,21.0086755161914,20.7369499649269,20.8871140853626,374230.540803996,0.0,1.0
2009-04-20,27.7799,29.78,27.7,29.78,81400,19.8644964251956,21.2947024122594,19.807362552706,21.2947024122594,113835.448510633,0.0,1.0
2009-04-21,28.52,28.52,27.41,27.7,158500,20.3937176896453,20.3937176896453,19.5999930530568,19.807362552706,221657.476522547,0.0,1.0
2009-04-22,27.78,30.46,27.4,28.95,57800,19.8645679319196,21.7809481355749,19.5928423806551,20.7011966029184,80831.5592618498,0.0,1.0
2009-04-23,28.64,28.72,28.2,28.4,52100,20.4795257584657,20.5367311376793,20.164896172791,20.307909620825,72860.2809263387,0.0,1.0
2009-04-24,29.36,30.15,28.71,28.71,91900,20.994374171388,21.5592772911223,20.5295804652776,20.5295804652776,128519.382286575,0.0,1.0
2009-04-27,28.1,28.69,28.04,28.42,62800,20.093389448774,20.5152791204742,20.0504854143638,20.3222109656284,87823.9086789647,0.0,1.0
2009-04-28,28.09,28.18,27.68,27.68,235900,20.0862387763723,20.1505948279876,19.7930612079026,19.7930612079026,329899.045499487,0.0,1.0
2009-04-29,29.35,29.69,28.74,28.92,67000,20.9872234989863,21.2303463606441,20.5510324824827,20.6797445857133,93697.4821893416,0.0,1.0
2009-04-30,29.09,30.86,29.08,30.0,115800,20.8013060165422,22.0669750316429,20.7941553441405,21.4520172050968,161942.812500384,0.0,1.0
2009-05-01,29.84,30.01,29.0,29.57,62700,21.3376064466696,21.4591678774985,20.7369499649269,21.1445382918237,87684.0616906224,0.0,1.0
2009-05-04,32.15,32.15,30.3,30.79,93100,22.989411771462,22.989411771462,21.6665373771477,22.016920324831,130197.546146682,0.0,1.0
2009-05-05,32.15,32.18,31.53,32.17,234600,22.989411771462,23.0108637886671,22.5460700825567,23.0037131162654,328081.034651038,0.0,1.0
2009-05-06,32.84,32.96,32.28,32.96,176800,23.4828081671793,23.5686162359997,23.0823705126841,23.5686162359997,247249.475389187,0.0,1.0
2009-05-07,32.1,33.41,31.68,33.35,153200,22.9536584094536,23.8903964940761,22.6533301685822,23.8474924596659,214245.586140404,0.0,1.0
2009-05-08,33.38,33.43,32.4916,33.0,144400,23.868944476871,23.9046978388795,23.2336787407041,23.5972189256065,201939.051166282,0.0,1.0
2009-05-11,32.671,33.34,32.1,33.34,414600,23.3619618035906,23.8403417872642,22.9536584094536,23.8403417872642,579805.613667177,0.0,1.0
2009-05-12,32.4,33.45,32.1,33.0,80400,23.1681785815045,23.9189991836829,22.9536584094536,23.5972189256065,112436.97862721,0.0,1.0
2009-05-13,31.21,33.39,31.0,33.39,78900,22.3172485657024,23.8760951492727,22.1670844452667,23.8760951492727,110339.273802075,0.0,1.0
2009-05-14,31.99,32.06,31.03,31.05,65900,22.8750010130349,22.9250557198468,22.1885364624718,22.2028378072752,92159.1653175759,0.0,1.0
2009-05-15,31.73,32.4,31.31,32.4,54000,22.6890835305907,23.1681785815045,22.3887552897193,23.1681785815045,75517.3737048423,0.0,1.0
2009-05-18,34.11,34.46,33.4589,34.23,109500,24.390943562195,24.6412170962545,23.9253632821204,24.4767516310154,153132.452234819,0.0,1.0
2009-05-19,34.08,34.6402,33.802,34.32,359800,24.3694915449899,24.7700722129331,24.1707028522227,24.5411076826307,503169.464055598,0.0,1.0
2009-05-20,33.89,35.1299,33.78,34.8,299700,24.2336287693577,25.1202406404443,24.154971372939,24.8843399579123,419121.424061874,0.0,1.0
2009-05-21,33.61,33.7176,33.09,33.34,59000,24.0334099421101,24.1103511771524,23.6615749772218,23.8403417872642,82509.7231219573,0.0,1.0
2009-05-22,34.0,34.31,33.6,34.09,107900,24.3122861657763,24.533957010229,24.0262592697084,24.3766422173916,150894.900421343,0.0,1.0
2009-05-26,34.56,34.6599,33.43,33.57,93500,24.7127238202715,24.7841590375645,23.9046978388795,24.0048072525033,130756.934100051,0.0,1.0
2009-05-27,34.57,38.0,34.5,35.15,188400,24.7198744926732,27.1725551264559,24.6698197858613,25.1346134919717,263471.726036894,0.0,1.0
2009-05-28,35.64,35.65,34.67,35.15,178500,25.484996439655,25.4921471120567,24.7913812166902,25.1346134919717,249626.874191006,0.0,1.0
2009-05-29,36.68,37.19,35.9,37.19,276200,26.2286663694317,26.5933506619183,25.6709139220991,26.5933506619183,386257.381801434,0.0,1.0
2009-06-01,38.3,39.14,37.66,37.66,873500,27.3870752985069,27.9877317802496,26.9294322647982,26.9294322647982,1221563.44316999,0.0,1.0
2009-06-02,37.77,38.32,37.08,38.32,1035600,27.0080896612169,27.4013766433103,26.5146932654996,27.4013766433103,1448255.41127286,0.0,1.0
2009-06-03,36.28,37.23,35.83,37.23,643800,25.9426394733637,26.6219533515251,25.6208592152873,26.6219533515251,900334.910947731,0.0,1.0
2009-06-04,37.15,37.36,36.0,36.56,282900,26.5647479723115,26.7149120927472,25.7424206461161,26.1428583006113,395627.130020368,0.0,1.0
2009-06-05,36.91,38.3,36.7201,37.89,369000,26.3931318346707,27.3870752985069,26.2573405657625,27.0938977300372,516035.38698309,0.0,1.0
2009-06-08,36.58,36.74,35.54,36.53,454500,26.1571596454147,26.2715704038419,25.413489715638,26.1214062834062,635604.562015755,0.0,1.0
2009-06-09,36.83,37.28,36.36,36.93,249600,26.3359264554571,26.6577067135336,25.9998448525773,26.4074331794741,349058.082902383,0.0,1.0
2009-06-10,37.25,38.04,36.91,37.88,411200,26.6362546963285,27.2011578160627,26.3931318346707,27.0867470576355,575050.81606354,0.0,1.0
2009-06-11,38.32,38.85,37.8,37.84,321000,27.4013766433103,27.7803622806003,27.0295416784219,27.0581443680287,448908.832578784,0.0,1.0
2009-06-12,37.71,38.03,37.3765,37.64,167200,26.9651856268067,27.194007143661,26.72671070221,26.9151309199948,233824.164508326,0.0,1.0
2009-06-15,36.15,37.49,35.59,37.49,242700,25.8496807321416,26.8078708339693,25.4492430776465,26.8078708339693,339408.640706764,0.0,1.0
2009-06-16,35.58,36.63,35.37,36.5,272400,25.4420924052448,26.1929130074232,25.2919282848091,26.0999542662011,380943.196244426,0.0,1.0
2009-06-17,35.22,35.92,34.45,35.92,487700,25.1846681987836,25.6852152669025,24.6340664238528,25.6852152669025,682033.7621454,0.0,1.0
2009-06-18,35.0,35.193,34.5,34.78,140800,25.0273534059462,25.165361383299,24.6698197858613,24.8700386131089,196904.55958596,0.0,1.0
2009-06-19,34.86,35.64,34.86,35.63,609000,24.9272439923225,25.484996439655,24.9272439923225,25.4778457672533,851668.159004609,0.0,1.0
2009-06-22,33.58,34.76,33.36,34.75,211700,24.011957924905,24.8557372683055,23.8546431320676,24.8485865959038,296056.07432065,0.0,1.0
2009-06-23,33.48,35.38,32.84,33.32,848100,24.0562027103905,25.4213993994509,23.5963469835491,23.9412387786802,1180335.41460539,0.161875,1.0
2009-06-24,34.29,34.95,33.992,34.47,201800,24.6382076146741,25.1124338329793,24.4240872918636,24.7675420378483,280853.303463468,0.0,1.0
2009-06-25,35.5266,35.5266,34.0,34.22,138100,25.5267351018805,25.5267351018805,24.4298354884491,24.5879108945509,192199.411339469,0.0,1.0
2009-06-26,35.72,35.81,35.29,35.51,418200,25.6656977543354,25.7303649659225,25.3567321878638,25.5148075939656,582026.023332122,0.0,1.0
2009-06-29,36.06,36.265,35.6386,36.04,98300,25.9099961092199,26.0572936467238,25.6072098540777,25.8956256177561,136808.125522591,0.0,1.0
2009-06-30,35.53,36.02,35.1,35.98,421300,25.5291780854294,25.8812551262923,25.2202125189578,25.8525141433647,586340.419966099,0.0,1.0
2009-07-01,36.1,36.45,35.9601,36.26,227700,25.9387370921475,26.1902206927639,25.8382155043582,26.0537010238578,316899.391469928,0.0,1.0
2009-07-02,35.0,35.42,34.88,35.42,651300,25.1483600616388,25.4501403823785,25.0621371128561,25.4501403823785,906440.815390271,0.0,1.0
2009-07-06,34.74,34.75,33.8,34.55,155200,24.9615436726095,24.9687289183414,24.2861305738112,24.8250240037035,215998.179868832,0.0,1.0
2009-07-07,33.37,34.45,33.28,34.45,200000,23.9771650073396,24.7531715463845,23.9124977957526,24.7531715463845,278348.169934062,0.0,1.0
2009-07-08,32.93,33.52,32.25,33.13,607100,23.6610141951362,24.0849436933181,23.1724174853672,23.8047191097741,844925.869834842,0.0,1.0
2009-07-09,33.56,33.79,33.16,33.16,55800,24.1136846762457,24.2789453280793,23.8262748469698,23.8262748469698,77659.139411603,0.0,1.0
2009-07-10,32.95,33.06,32.49,33.04,552800,23.6753846866,23.7544223896508,23.3448633829327,23.740051898187,769354.341697744,0.0,1.0
2009-07-13,33.16,33.18,32.06,32.96,109800,23.8262748469698,23.8406453384336,23.0358978164612,23.6825699323319,152813.1452938,0.0,1.0
2009-07-14,33.47,33.8,33.13,33.66,111400,24.0490174646586,24.2861305738112,23.8047191097741,24.1855371335646,155039.930653272,0.0,1.0
2009-07-15,35.36,35.42,34.24,34.27,192500,25.4070289079871,25.4501403823785,24.6022813860147,24.6238371232104,267910.113561534,0.0,1.0
2009-07-16,35.55,35.69,34.77,35.19,163100,25.5435485768931,25.6441420171397,24.9830994098052,25.2848797305449,226992.932581227,0.0,1.0
2009-07-17,35.99,36.11,35.6136,35.75,102900,25.8596993890966,25.9459223378794,25.589246739748,25.6872534915311,143210.133431075,0.0,1.0
2009-07-20,37.45,37.5216,36.905,36.92,642800,26.9087452659535,26.9601916253939,26.5171493735652,26.527927242163,894611.018168074,0.0,1.0
2009-07-21,37.43,37.76,36.72,37.76,420200,26.8943747744897,27.1314878836423,26.3842223275251,27.1314878836423,584809.505031463,0.0,1.0
2009-07-22,37.13,37.33,36.52,36.77,338100,26.6788174025328,26.8225223171708,26.2405174128871,26.4201485561846,470547.581273531,0.0,1.0
2009-07-23,38.53,38.7,37.47,37.47,583300,27.6847518049984,27.8069009824406,26.9231157574173,26.9231157574173,811802.437612689,0.0,1.0
2009-07-24,38.4,38.48,37.54,38.16,220100,27.5913436104837,27.6488255763389,26.9734124775406,27.4188977129182,306322.161012435,0.0,1.0
2009-07-27,38.88,38.99,38.11,38.72,320400,27.9362354056148,28.0152731086656,27.3829714842587,27.8212714739044,445913.768234366,0.0,1.0
2009-07-28,38.55,38.78,37.87,38.54,1011500,27.6991222964622,27.8643829482958,27.2105255866932,27.6919370507303,1407745.86944151,0.0,1.0
2009-07-29,37.4,37.97,37.0,37.83,270200,26.8728190372941,27.2823780440122,26.5854092080182,27.1817846037656,376048.377580916,0.0,1.0
2009-07-30,38.41,38.75,38.0,38.4,412500,27.5985288562156,27.8428272111001,27.3039337812079,27.5913436104837,574093.100489002,0.0,1.0
2009-07-31,38.65,38.84,38.1,38.47,238700,27.7709747537812,27.9074944226872,27.3757862385268,27.641640330607,332208.540816301,0.0,1.0
2009-08-03,40.31,40.36,39.17,39.6,358500,28.963725545276,28.9996517739355,28.1446075318398,28.4535730983114,498939.094606805,0.0,1.0
2009-08-04,40.08,40.29,39.6312,39.75,219200,28.7984648934424,28.9493550538122,28.4759910649949,28.5613517842898,305069.594247731,0.0,1.0
2009-08-05,39.73,39.97,38.9,39.97,816400,28.546981292826,28.7194271903915,27.9506058970786,28.7194271903915,1136217.22967084,0.0,1.0
2009-08-06,39.38,40.47,38.9,39.95,181100,28.2954976922096,29.0786894769864,27.9506058970786,28.7050566989277,252044.267875293,0.0,1.0
2009-08-07,39.59,40.01,39.1801,39.43,203200,28.4463878525795,28.7481681733191,28.151864630029,28.3314239208691,282801.740653006,0.0,1.0
2009-08-10,39.33,39.63,38.96,39.38,207000,28.2595714635501,28.475128835507,27.99371737147,28.2954976922096,288090.355881754,0.0,1.0
2009-08-11,38.51,39.04,38.13,39.02,160500,27.6703813135346,28.0511993373251,27.3973419757225,28.0368288458613,223374.406372084,0.0,1.0
2009-08-12,39.07,39.17,38.31,38.5,198800,28.0727550745208,28.1446075318398,27.5266763988967,27.6631960678027,276678.080914457,0.0,1.0
2009-08-13,39.37,39.53,38.75,39.53,733900,28.2883124464777,28.4032763781881,27.8428272111001,28.4032763781881,1021398.60957304,0.0,1.0
2009-08-14,38.68,39.42,38.24,39.42,108100,27.7925304909768,28.3242386751372,27.4763796787734,28.3242386751372,150447.18584936,0.0,1.0
2009-08-17,36.96,37.37,36.6,37.21,404900,26.5566682250906,26.8512633000984,26.2979993787423,26.736299368388,563515.870031507,0.0,1.0
2009-08-18,37.58,37.63,37.13,37.3,151100,27.0021534604682,27.0380796891277,26.6788174025328,26.8009665799751,210292.042385183,0.0,1.0
2009-08-19,37.77,37.8,36.7401,37.0,135100,27.1386731293742,27.1602288665699,26.3986646714462,26.5854092080182,188024.188790459,0.0,1.0
2009-08-20,38.27,38.35,37.7,37.75,161900,27.4979354159691,27.5554173818243,27.088376409251,27.1243026379104,225322.843561622,0.0,1.0
2009-08-21,38.97,39.0,38.4239,38.64,185700,28.0009026172019,28.0224583543975,27.608516347783,27.7637895080493,258446.275783775,0.0,1.0
2009-08-24,38.84,39.47,38.697,39.42,334900,27.9074944226872,28.3601649037967,27.8047454087211,28.3242386751372,466094.010554585,0.0,1.0
2009-08-25,38.81,39.42,38.72,39.23,157000,27.8859386854915,28.3242386751372,27.8212714739044,28.1877190062312,218503.313398238,0.0,1.0
2009-08-26,38.58,38.7799,38.25,38.7,239900,27.7206780336579,27.8643110958385,27.4835649245053,27.8069009824406,333878.629835906,0.0,1.0
2009-08-27,38.5,38.5,37.6608,38.46,151800,27.6631960678027,27.6631960678027,27.0602102459819,27.6344550848751,211266.260979952,0.0,1.0
2009-08-28,38.24,38.6986,37.99,38.49,109200,27.4763796787734,27.8058950480382,27.296748535476,27.6560108220708,151978.100783997,0.0,1.0
2009-08-31,37.4,37.76,37.25,37.76,243600,26.8728190372941,27.1314878836423,26.7650403513156,27.1314878836423,339028.070979686,0.0,1.0
2009-09-01,36.5,37.85,36.27,37.4,516800,26.2261469214233,27.1961550952294,26.0608862695897,26.8728190372941,719251.671109615,0.0,1.0
2009-09-02,36.61,36.8294,36.29,36.5,503100,26.3051846244742,26.462828915832,26.0752567610535,26.2261469214233,700184.821469131,0.0,1.0
2009-09-03,37.49,37.51,36.86,37.43,133500,26.9374862488811,26.9518567403449,26.4848157677716,26.8943747744897,185797.403430986,0.0,1.0
2009-09-04,38.48,38.49,37.59,37.74,193800,27.6488255763389,27.6560108220708,27.0093387062001,27.1171173921785,269719.376666105,0.0,1.0
2009-09-08,39.7,39.91,39.38,39.49,190600,28.5254255556303,28.6763157160002,28.2954976922096,28.3745353952605,265265.805947161,0.0,1.0
2009-09-09,40.01,40.19,39.67,39.91,179200,28.7481681733191,28.8775025964933,28.5038698184346,28.6763157160002,249399.960260919,0.0,1.0
2009-09-10,40.45,40.479,39.65,40.11,193400,29.0643189855226,29.0851561981451,28.4894993269708,28.8200206306381,269162.680326237,0.0,1.0
2009-09-11,40.36,40.719,40.2394,40.69,323500,28.9996517739355,29.2576020957106,28.9129977104088,29.2367648830881,450228.164868344,0.0,1.0
2009-09-14,40.57,40.7376,39.9,39.91,133700,29.1505419343053,29.2709666527719,28.6691304702683,28.6763157160002,186075.75160092,0.0,1.0
2009-09-15,40.94,40.99,40.3789,40.68,157300,29.4163960263855,29.452322255045,29.0132318883688,29.2295796373562,218920.835653139,0.0,1.0
2009-09-16,42.0,42.0,41.15,41.39,146400,30.1780320739666,30.1780320739666,29.5672861867554,29.7397320843209,203750.860391733,0.0,1.0
2009-09-17,41.5,42.22,41.5,41.85,357600,29.8187697873717,30.3361074800683,29.8187697873717,30.0702533879881,497686.527842102,0.0,1.0
2009-09-18,41.7,42.09,41.6,42.04,197900,29.9624747020097,30.2426992855537,29.8906222446907,30.2067730568942,275425.514149753,0.0,1.0
2009-09-21,41.4,41.473,40.75,41.26,139900,29.7469173300528,29.7993696238956,29.2798763574795,29.6463238898062,194704.544868876,0.0,1.0
2009-09-22,42.14,42.343,41.62,41.85,132600,30.2786255142131,30.4244860025706,29.9049927361545,30.0702533879881,184544.836666283,0.0,1.0
2009-09-23,41.68,42.48,41.46,42.18,194800,29.9481042105459,30.5229238690976,29.7900288044442,30.3073664971407,271111.117515775,0.0,1.0
2009-09-24,40.7,41.642,40.3,41.51,786400,29.24395012882,29.9208002767647,28.9565402995441,29.8259550331036,1094465.00418073,0.0,1.0
2009-09-25,41.0,41.15,40.5101,40.64,67300,29.4595075007769,29.5672861867554,29.1075023123713,29.2008386544286,93664.1591828116,0.0,1.0
2009-09-28,41.59,41.75,40.79,40.79,342400,29.8834369989588,29.9984009306692,29.3086173404071,29.3086173404071,476532.066927113,0.0,1.0
2009-09-29,41.65,41.88,41.4,41.75,138500,29.9265484733502,30.0918091251838,29.7469173300528,29.9984009306692,192756.107679337,0.0,1.0
2009-09-30,41.93,42.2,41.1,41.72,687600,30.1277353538433,30.3217369886045,29.5313599580959,29.9768451934735,956961.008233303,0.0,1.0
2009-10-01,40.87,41.76,40.71,41.61,301900,29.3660993062622,30.0055861764011,29.2511353745519,29.8978074904226,420166.562515466,0.0,1.0
2009-10-02,40.86,41.07,40.06,40.38,97800,29.3589140605303,29.5098042209002,28.7840944019786,29.0140222653993,136112.255097756,0.0,1.0
2009-10-05,42.09,42.1,41.17,41.2,150100,30.2426992855537,30.2498845312856,29.5816566782192,29.6032124154148,208900.301535513,0.0,1.0
2009-10-06,42.68,43.2,42.41,42.56,202200,30.6666287837356,31.0402615617942,30.4726271489744,30.5804058349528,281409.999803336,0.0,1.0
2009-10-07,42.64,42.94,42.49,42.66,179200,30.637887800808,30.8534451727649,30.5301091148295,30.6522582922718,249399.960260919,0.0,1.0
2009-10-08,43.78,43.84,43.14,43.24,201900,31.4570058142442,31.5001172886356,30.9971500874028,31.0690025447218,280992.477548435,0.0,1.0
2009-10-09,43.91,43.92,43.46,43.73,668300,31.5504140087589,31.5575992544908,31.2270779508235,31.4210795855847,930100.409834665,0.0,1.0
2009-10-12,44.38,44.6,44.1,44.26,343000,31.888120558158,32.0461959642598,31.6869336776649,31.8018976093753,477367.111436915,0.0,1.0
2009-10-13,44.33,44.59,43.759,44.59,177200,31.8521943294985,32.0390107185279,31.4419167982072,32.0390107185279,246616.478561579,0.0,1.0
2009-10-14,45.69,45.97,45.1,45.1,275100,32.8293877490365,33.0305746295296,32.4054582508546,32.4054582508546,382867.907744301,0.0,1.0
2009-10-15,45.8,46.04,45.32,45.32,787700,32.9084254520874,33.0808713496529,32.5635336569563,32.5635336569563,1096274.2672853,0.0,1.0
2009-10-16,45.38,45.61,44.76,45.45,275700,32.6066451313477,32.7719057831813,32.1611598959701,32.656941851471,383702.952254103,0.0,1.0
2009-10-19,46.29,46.4,45.6,45.8,312400,33.2605024929503,33.3395401960012,32.7647205374494,32.9084254520874,434779.841437004,0.0,1.0
2009-10-20,45.65,46.29,44.931,46.0,295400,32.8006467661089,33.2605024929503,32.2840275979855,33.0521303667253,411120.246992609,0.0,1.0
2009-10-21,45.65,46.5,45.52,45.64,272100,32.8006467661089,33.4113926533201,32.7072385715943,32.793461520377,378692.68519529,0.0,1.0
2009-10-22,46.03,46.27,45.17,45.77,154600,33.073686103921,33.2461320014865,32.4557549709779,32.8868697148917,215163.135359029,0.0,1.0
2009-10-23,45.79,46.93,45.558,46.93,247000,32.9012402063555,33.7203582197917,32.7345425053755,33.7203582197917,343759.989868565,0.0,1.0
2009-10-26,45.16,46.7,44.82,46.04,222400,32.448569725246,33.5550975679581,32.2042713703615,33.0808713496529,309523.164966676,0.0,1.0
2009-10-27,44.24,45.25,44.2,45.05,190600,31.7875271179115,32.513236936833,31.7587861349839,32.3695320221951,265265.80594716,0.0,1.0
2009-10-28,41.81,43.8,41.8,43.63,505800,30.0415124050605,31.471376305708,30.0343271593286,31.3492271282658,703942.521763242,0.0,1.0
2009-10-29,44.04,44.4085,42.73,42.81,365400,31.6438222032735,31.9085985084939,30.7025550123951,30.7600369782502,508542.10646953,0.0,1.0
2009-10-30,42.44,44.11,41.87,44.09,226400,30.49418288617,31.6941189233968,30.0846238794519,31.679748431933,315090.128365358,0.0,1.0
2009-11-02,43.19,43.6516,42.31,43.14,187800,31.0330763160623,31.3647472590467,30.4007746916554,30.9971500874028,261368.931568083,0.0,1.0
2009-11-03,43.01,43.19,41.95,42.35,299200,30.9037418928882,31.0330763160623,30.1421058453071,30.429515674583,416408.862221355,0.0,1.0
2009-11-04,44.06,44.57,43.84,44.09,290800,31.6581926947373,32.0246402270641,31.5001172886356,31.679748431933,404718.239084125,0.0,1.0
2009-11-05,45.31,45.31,44.318,44.6,240500,32.5563484112244,32.5563484112244,31.8435720346203,32.0461959642598,334713.674345709,0.0,1.0
2009-11-06,44.75,45.09,44.42,44.69,141000,32.1539746502382,32.3982730051227,31.9168615410856,32.1108631758468,196235.459803513,0.0,1.0
2009-11-09,46.63,46.6532,45.88,46.1,267200,33.5048008478348,33.5214706179328,32.9659074179425,33.1239828240443,371873.155031906,0.0,1.0
2009-11-10,46.46,46.9,45.9475,46.3,327200,33.3826516703926,33.698802482596,33.0144078266328,33.2676877386822,455377.606012124,0.0,1.0
2009-11-11,46.74,47.19,46.39,46.91,200300,33.5838385508857,33.907174608821,33.3323549502693,33.7059877283279,278765.692188962,0.0,1.0
2009-11-12,45.58,46.63,45.3719,46.47,273000,32.7503500459856,33.5048008478348,32.6008250823049,33.3898369161245,379945.251959994,0.0,1.0
2009-11-13,46.25,46.44,45.47,45.78,127900,33.2317615100227,33.3682811789288,32.6713123429348,32.8940549606236,178003.654672832,0.0,1.0
2009-11-16,47.49,47.69,46.72,46.72,201900,34.1227319807779,34.2664368954159,33.5694680594219,33.5694680594219,280992.477548435,0.0,1.0
2009-11-17,47.65,47.72,46.9308,47.34,159700,34.2376959124883,34.2879926326116,33.7209330394503,34.0149532947995,222261.013692348,0.0,1.0
2009-11-18,46.9,47.7,46.89,47.7,252700,33.698802482596,34.2736221411478,33.6916172368641,34.2736221411478,351692.912711687,0.0,1.0
2009-11-19,46.32,46.81,45.61,46.81,164400,33.282058230146,33.634135271009,32.7719057831813,33.634135271009,228802.195685798,0.0,1.0
2009-11-20,46.18,46.4,45.7,46.4,139900,33.1814647898995,33.3395401960012,32.8365729947684,33.3395401960012,194704.544868875,0.0,1.0
2009-11-23,46.97,47.45,46.82,47.26,431600,33.7490992027193,34.0939909978503,33.6413205167408,33.9574713289443,600675.350717704,0.0,1.0
2009-11-24,46.76,46.83,46.18,46.83,446300,33.5982090423495,33.6485057624727,33.1814647898995,33.6485057624727,621133.941207857,0.0,1.0
2009-11-25,46.99,47.11,46.5,46.88,293300,33.7634696941831,33.8496926429659,33.4113926533201,33.6844319911322,408197.591208301,0.0,1.0
2009-11-27,45.438,45.81,44.0,44.55,310200,32.6483195565927,32.9156106978193,31.6150812203459,32.0102697356003,431718.011567729,0.0,1.0
2009-11-30,45.62,45.78,45.16,45.35,405600,32.7790910289132,32.8940549606236,32.448569725246,32.585089394152,564490.088626276,0.0,1.0
2009-12-01,47.06,47.24,46.38,46.61,229900,33.8137664143064,33.9431008374805,33.3251697045374,33.490430356371,319961.221339203,0.0,1.0
2009-12-02,47.2,47.44,46.9415,47.1,126500,33.9143598545529,34.0868057521185,33.7286212523834,33.842507397234,176055.217483294,0.0,1.0
2009-12-03,46.76,47.7,46.62,47.54,175000,33.5982090423495,34.2736221411478,33.4976156021029,34.1586582094374,243554.648692303,0.0,1.0
2009-12-04,46.99,47.88,46.33,47.68,213400,33.7634696941831,34.4029565643219,33.2892434758779,34.259251649684,296997.497319643,0.0,1.0
2009-12-07,46.43,46.9,46.36,46.61,222800,33.3610959331969,33.698802482596,33.3107992130736,33.490430356371,310079.861306544,0.0,1.0
2009-12-08,45.78,46.27,45.3919,46.27,218800,32.8940549606236,33.2461320014865,32.6151955737687,33.2461320014865,304512.897907863,0.0,1.0
2009-12-09,45.88,45.92,45.24,45.79,127600,32.9659074179425,32.9946484008701,32.5060516911012,32.9012402063555,177586.132417931,0.0,1.0
2009-12-10,45.84,46.07,45.6,46.0,235200,32.937166435015,33.1024270868486,32.7647205374494,33.0521303667253,327337.447842456,0.0,1.0
2009-12-11,46.11,46.26,45.76,46.18,97600,33.1311680697762,33.2389467557546,32.8796844691598,33.1814647898995,135833.906927822,0.0,1.0
2009-12-14,46.35,46.53,46.07,46.12,233000,33.3036139673417,33.4329483905158,33.1024270868486,33.1383533155081,324275.617973181,0.0,1.0
2009-12-15,45.92,46.27,45.76,46.02,160400,32.9946484008701,33.2461320014865,32.8796844691598,33.0665008581891,223235.232287117,0.0,1.0
2009-12-16,46.02,46.403,45.78,46.19,132200,33.0665008581891,33.3416957697208,32.8940549606236,33.1886500356313,183988.140326414,0.0,1.0
2009-12-17,44.57,45.28,44.28,44.78,269100,32.0246402270641,32.5347926740287,31.8162681008391,32.1755303874339,374517.462646279,0.0,1.0
2009-12-18,44.56,44.84,44.07,44.58,139400,32.0174549813322,32.2186418618253,31.6653779404692,32.031825472796,194008.67444404,0.0,1.0
2009-12-21,44.56,44.96,44.27,44.43,178400,32.0174549813322,32.304864810608,31.8090828551072,31.9240467868175,248286.567581182,0.0,1.0
2009-12-22,44.56,44.64,44.18,44.6,258900,32.1698712878955,32.2276268916439,31.8955321700902,32.1987490897697,358614.552627721,0.212124,1.0
2009-12-23,44.91,45.4,44.735,45.0,561300,32.422552054295,32.7763051272543,32.2962116710952,32.487527108512,777482.998802394,0.0,1.0
2009-12-24,45.64,45.75,45.2443,45.66,96400,32.9495719384997,33.0289858936539,32.6638982834589,32.9640108394369,133528.168687958,0.0,1.0
2009-12-28,45.74,46.23,45.5,46.07,171100,33.0217664431853,33.3755195161447,32.8484996319399,33.2600083086477,236998.647951345,0.0,1.0
2009-12-29,45.65,46.09,45.52,46.09,110800,32.9751309589936,33.2929635465501,32.8812258763064,33.2929635465501,153388.928349972,0.025403,1.0
2009-12-30,45.69,45.73,45.42,45.65,128900,33.0040248305896,33.0329187021857,32.8089911973163,32.9751309589936,178446.14498476,0.0,1.0
2009-12-31,45.85,46.1881,45.76,45.98,163100,33.1196003169738,33.3638257666395,33.0545891058827,33.213505399661,225791.825035022,0.0,1.0
2010-01-04,47.39,47.48,46.28,47.16,574500,34.2320143734218,34.2970255845129,33.4302094366314,34.0658746117445,795324.362247823,0.0,1.0
2010-01-05,47.8,47.99,47.44,47.77,332300,34.5281765572813,34.6654224473626,34.2681317129169,34.5065061535843,460028.34738895,0.0,1.0
2010-01-06,47.87,48.5,47.64,47.64,472100,34.5787408325744,35.0338193102122,34.4126010708971,34.4126010708971,653564.197418968,0.0,1.0
2010-01-07,47.36,47.7,47.32,47.61,850300,34.2103439697248,34.4559418782912,34.1814500981287,34.3909306672001,1177135.43119116,0.0,1.0
2010-01-08,47.53,47.83,47.33,47.83,176800,34.333142924008,34.5498469609784,34.1886735660277,34.5498469609784,244757.784587319,0.0,1.0
2010-01-11,47.76,48.14,47.4225,48.14,285200,34.4992826856853,34.7737744658478,34.2554906440936,34.7737744658478,394824.209074115,0.0,1.0
2010-01-12,47.0,47.32,46.69,47.29,245900,33.9502991253603,34.1814500981287,33.7263716204909,34.1597796944317,340418.208314603,0.0,1.0
2010-01-13,47.01,47.42,46.61,47.28,608300,33.9575225932593,34.2536847771189,33.6685838772988,34.1525562265327,842116.291654223,0.0,1.0
2010-01-14,46.79,47.14,46.72,47.0,205000,33.798606299481,34.0514276759465,33.748042024188,33.9502991253603,283797.204979641,0.0,1.0
2010-01-15,46.26,46.93,46.01,46.83,159800,33.4157625008334,33.8997348500672,33.235175803358,33.8275001710771,221223.382223154,0.0,1.0
2010-01-19,47.07,47.2,46.26,46.66,188700,34.0008634006534,34.0947684833406,33.4157625008334,33.7047012167939,261231.866242235,0.0,1.0
2010-01-20,45.94,46.41,45.4,46.34,419400,33.184611528065,33.5241145193186,32.7945442615183,33.4735502440255,580607.550090055,0.0,1.0
2010-01-21,43.9,45.88,43.9,45.46,378700,31.7110240766663,33.1412707206709,31.7110240766663,32.8378850689123,524263.422077025,0.0,1.0
2010-01-22,43.16,43.9555,42.91,43.62,492300,31.1764874521394,31.7511143235059,30.9959007546641,31.508766975494,681528.604934035,0.0,1.0
2010-01-25,43.58,44.0893,43.32,43.76,320400,31.4798731038979,31.8477643239946,31.2920629385236,31.6098955260802,443554.265734034,0.0,1.0
2010-01-26,42.43,42.99,42.21,42.8,656500,30.6491742955115,31.0536884978562,30.4902580017332,30.9164426077749,908843.244239677,0.0,1.0
2010-01-27,41.84,42.21,41.23,42.1,326200,30.2229896894697,30.4902580017332,29.7823581476299,30.410799854844,451583.650070043,0.0,1.0
2010-01-28,41.66,42.56,41.13,42.21,371700,30.0929672672875,30.7430793781986,29.7101234686398,30.4902580017332,514572.785809426,0.0,1.0
2010-01-29,41.03,42.53,40.9,42.27,514300,29.6378887896497,30.7214089745016,29.5439837069625,30.5335988091272,711984.890346483,0.0,1.0
2010-02-01,42.48,42.64,41.61,41.67,647900,30.6852916350065,30.8008671213907,30.0568499277924,30.1001907351865,896937.605396631,0.0,1.0
2010-02-02,43.48,43.5,42.52,42.54,419600,31.4076384249078,31.4220853607058,30.7141855066026,30.7286324424006,580884.425411987,0.0,1.0
2010-02-03,43.3,43.65,43.07,43.47,218900,31.2776160027256,31.530437379191,31.1114762410483,31.4004149570088,303040.03985387,0.0,1.0
2010-02-04,40.89,42.56,40.75,42.41,1005300,29.5367602390635,30.7430793781986,29.4356316884773,30.6347273597134,1391713.80568796,0.0,1.0
2010-02-05,40.35,40.7,39.07,40.33,596900,29.1466929725168,29.3995143489822,28.2220890814431,29.1322460367188,826334.398304134,0.0,1.0
2010-02-08,39.7,40.62,39.56,40.37,499000,28.6771675590809,29.3417266057901,28.5760390084948,29.1611399083148,690803.928218737,0.0,1.0
2010-02-09,41.18,41.59,40.56,41.03,277400,29.7462408081348,30.0424029919944,29.2983857983961,29.6378887896497,384026.071518793,0.0,1.0
2010-02-10,41.21,41.6,40.74,41.47,252200,29.7679112118319,30.0496264598934,29.4284082205783,29.9557213772062,349139.780955441,0.0,1.0
2010-02-11,42.21,42.3,41.0,41.57,183700,30.4902580017332,30.5552692128243,29.6162183859526,30.0279560561963,254309.983193951,0.0,1.0
2010-02-12,41.86,41.87,41.0307,41.47,213900,30.2374366252677,30.2446600931667,29.6383944324026,29.9557213772062,296118.156805586,0.0,1.0
2010-02-16,42.96,42.96,42.2,42.63,254200,31.0320180941591,31.0320180941591,30.4830345338342,30.7936436534917,351908.534174755,0.0,1.0
2010-02-17,43.0,43.31,42.69,43.28,184800,31.0609119657552,31.2848394706246,30.8369844608858,31.2631690669275,255832.797464574,0.0,1.0
2010-02-18,43.33,43.44,42.66,42.75,141800,31.2992864064226,31.3787445533117,30.8153140571887,30.8803252682799,196304.603249332,0.0,1.0
2010-02-19,43.13,43.24,42.7,42.9,167900,31.1548170484424,31.2342751953315,30.8442079287848,30.9886772867651,232436.832761374,0.0,1.0
2010-02-22,42.945,43.42,42.87,43.12,161900,31.0211828923106,31.3642976175137,30.967006883068,31.1475935805433,224130.573103433,0.0,1.0
2010-02-23,42.17,42.98,41.91,42.95,162900,30.4613641301371,31.0464650299572,30.2735539647628,31.0247946262601,225514.94971309,0.0,1.0
2010-02-24,42.65,42.8,42.25,42.37,122700,30.8080905892897,30.9164426077749,30.5191518733292,30.6058334881174,169863.010004888,0.0,1.0
2010-02-25,42.5,42.56,41.42,41.48,391300,30.6997385708045,30.7430793781986,29.9196040377112,29.9629448451052,541706.5673587,0.0,1.0
2010-02-26,42.95,43.0,42.35,42.46,121200,31.0247946262601,31.0609119657552,30.5913865523193,30.6708446992085,167786.445090402,0.0,1.0
2010-03-01,44.0,44.0,43.32,43.51,398200,31.7832587556565,31.7832587556565,31.2920629385236,31.4293088286048,551258.765965331,0.0,1.0
2010-03-02,44.38,44.6862,44.13,44.38,398200,32.057750535819,32.2789331228867,31.8771638383436,32.057750535819,551258.765965331,0.0,1.0
2010-03-03,44.34,44.96,44.285,44.46,323000,32.0288566642229,32.4767116739617,31.9891275907783,32.1155382790111,447153.644919141,0.0,1.0
2010-03-04,44.32,44.53,43.8,44.34,121000,32.0144097284249,32.1661025543041,31.6387893976762,32.0288566642229,167509.569768471,0.0,1.0
2010-03-05,45.25,45.25,44.64,45.0,215700,32.6861922430331,32.6861922430331,32.2455607011933,32.5056055455577,298610.034702968,0.0,1.0
2010-03-08,45.1,45.47,45.046,45.47,197000,32.5778402245479,32.8451085368114,32.5388334978932,32.8451085368114,272722.192102386,0.0,1.0
2010-03-09,45.65,45.86,44.85,45.1,159700,32.9751309589936,33.1268237848729,32.3972535270726,32.5778402245479,221084.944562188,0.0,1.0
2010-03-10,45.75,46.09,45.45,45.45,144300,33.0473656379837,33.2929635465501,32.8306616010133,32.8306616010133,199765.544773474,0.0,1.0
2010-03-11,46.07,46.07,45.39,45.39,108100,33.2785166107521,33.2785166107521,32.7873207936193,32.7873207936193,149651.111503898,0.0,1.0
2010-03-12,45.935,46.2,45.7,45.96,211200,33.1809997941155,33.3724216934393,33.0112482984887,33.199058463863,292380.339959512,0.0,1.0
2010-03-15,45.66,45.76,45.24,45.6,91900,32.9823544268926,33.0545891058827,32.6789687751341,32.9390136194985,127224.210427458,0.0,1.0
2010-03-16,46.19,46.239,45.6,45.67,292200,33.3651982255403,33.4005932182454,32.9390136194985,32.9895778947916,404514.845341712,0.0,1.0
2010-03-17,46.56,46.77,46.36,46.69,273000,33.6324665378038,33.784159363683,33.4879971798235,33.7263716204909,377934.814436302,0.0,1.0
2010-03-18,45.9,46.39,45.81,46.31,168000,33.1557176564689,33.5096675835205,33.0907064453778,33.4518798403284,232575.27042234,0.0,1.0
2010-03-19,45.44,46.37,45.28,46.2,205100,32.8234381331143,33.4952206477225,32.7078626467301,33.3724216934393,283935.642640607,0.0,1.0
2010-03-22,45.7,45.79,44.76,44.82,137500,33.0112482984887,33.0762595095798,32.3322423159814,32.3755831233755,190351.783827808,0.0,1.0
2010-03-23,45.88,46.08,45.45,45.72,195900,33.1412707206709,33.2857400786511,32.8306616010133,33.0256952342867,271199.377831764,0.0,1.0
2010-03-24,45.29,45.6299,45.15,45.23,209500,32.7150861146291,32.9606117885166,32.6139575640429,32.671745307235,290026.899723096,0.0,1.0
2010-03-25,44.85,45.75,44.77,45.29,458600,32.3972535270726,33.0473656379837,32.3394657838805,32.7150861146291,634875.1131886,0.0,1.0
2010-03-26,45.2,45.42,44.8799,45.29,156400,32.650074903538,32.8089911973163,32.4188516960906,32.7150861146291,216516.501750321,0.0,1.0
2010-03-29,46.11,46.11,45.6348,45.7,176100,33.3074104823482,33.3074104823482,32.9641512877871,33.0112482984887,243788.720960559,0.0,1.0
2010-03-30,46.4,46.56,46.1777,46.5,113900,33.5168910514195,33.6324665378038,33.3563133600245,33.5891257304097,157680.495839908,0.0,1.0
2010-03-31,46.38,46.69,46.08,46.14,97500,33.5024441156215,33.7263716204909,33.2857400786511,33.3290808860452,134976.719441537,0.0,1.0
2010-04-01,47.57,47.57,47.02,47.02,143000,34.362036795604,34.362036795604,33.9647460611583,33.9647460611583,197965.85518092,0.0,1.0
2010-04-05,48.15,48.21,47.73,47.95,204900,34.7809979337468,34.8243387411409,34.4776122819883,34.6365285757665,283658.767318675,0.0,1.0
2010-04-06,48.16,48.35,47.85,47.99,297000,34.7882214016458,34.925467291727,34.5642938967764,34.6654224473626,411159.853068065,0.0,1.0
2010-04-07,47.72,48.18,47.471,47.83,240700,34.4703888140892,34.8026683374438,34.2905244634038,34.5498469609784,333219.449944388,0.0,1.0
2010-04-08,47.87,48.08,47.1601,47.47,126200,34.5787408325744,34.7304336584537,34.0659468464235,34.2898021166139,174708.328138686,0.0,1.0
2010-04-09,48.45,48.45,47.97,47.97,328900,34.9977019707172,34.9977019707172,34.6509755115646,34.6509755115646,455321.466916116,0.0,1.0
2010-04-12,48.02,48.45,47.86,48.45,197900,34.6870928510596,34.9977019707172,34.5715173646754,34.9977019707172,273968.131051078,0.0,1.0
2010-04-13,47.91,47.95,47.3425,47.9,357900,34.6076347041705,34.6365285757665,34.1977029009015,34.6004112362715,495468.388596163,0.0,1.0
2010-04-14,48.37,48.56,48.12,48.44,169600,34.9399142275251,35.0771601176063,34.7593275300498,34.9904785028182,234790.27299779,0.0,1.0
2010-04-15,47.99,48.41,47.9519,48.18,127800,34.6654224473626,34.9688080991211,34.6379010346674,34.8026683374438,176923.330714137,0.0,1.0
2010-04-16,46.61,47.57,46.21,47.36,277700,33.6685838772988,34.362036795604,33.3796451613383,34.2103439697248,384441.384501689,0.0,1.0
2010-04-19,46.46,46.516,45.7501,46.1,203900,33.5602318588136,33.6006832790481,33.0474378726627,33.3001870144492,282274.390709019,0.0,1.0
2010-04-20,46.96,47.1,46.63,47.03,144200,33.9214052537643,34.0225338043504,33.6830308130968,33.9719695290574,199627.107112508,0.0,1.0
2010-04-21,46.42,46.88,46.03,46.87,92600,33.5313379872176,33.8636175105722,33.2496227391561,33.8563940426731,128193.274054218,0.0,1.0
2010-04-22,46.97,46.97,45.79,46.27,93500,33.9286287216633,33.9286287216633,33.0762595095798,33.4229859687324,129439.213002909,0.0,1.0
2010-04-23,46.88,46.97,46.368,46.67,243400,33.8636175105722,33.9286287216633,33.4937759541427,33.7119246846929,336957.266790461,0.0,1.0
2010-04-26,46.95,47.3,46.8501,47.2,1136700,33.9141817858653,34.1670031623307,33.8420193415541,34.0947684833406,1573620.89219686,0.0,1.0
2010-04-27,44.98,46.48,44.95,46.4,277700,32.4911586097597,33.5746787946116,32.4694882060627,33.5168910514195,384441.384501689,0.0,1.0
2010-04-28,45.37,45.622,44.874,45.61,239700,32.7728738578212,32.9549052488763,32.4145898500302,32.9462370873975,331835.073334731,0.0,1.0
2010-04-29,46.29,46.33,45.73,45.84,478900,33.4374329045304,33.4663267761265,33.0329187021857,33.1123768490748,662977.958364634,0.0,1.0
2010-04-30,45.56,46.55,45.56,46.55,122800,32.9101197479025,33.6252430699047,32.9101197479025,33.6252430699047,170001.447665853,0.0,1.0
2010-05-03,45.7,46.06,45.5,46.06,205400,33.0112482984887,33.2712931428531,32.8667789405084,33.2712931428531,284350.955623503,0.0,1.0
2010-05-04,43.78,44.8999,43.4,44.78,247100,31.6243424618782,32.4332986318886,31.3498506817157,32.3466892517795,342079.460246191,0.0,1.0
2010-05-05,43.13,43.6468,42.4,42.88,344100,31.1548170484424,31.5281258694633,30.6275038918144,30.974230350967,476363.991382899,0.0,1.0
2010-05-06,40.9,43.08,30.19,42.62,1352700,29.5439837069625,31.1186997089473,21.8076495871197,30.7864201855927,1872646.23988273,0.0,1.0
2010-05-07,40.85,41.664,39.5,41.0,485600,29.5078663674674,30.0958566544471,28.5326982011007,29.6162183859526,672253.281649335,0.0,1.0
2010-05-10,43.95,44.46,43.02,43.74,403200,31.7471414161614,32.1155382790111,31.0753589015532,31.5954485902821,558180.649013615,0.0,1.0
2010-05-11,43.14,43.88,42.42,43.11,257800,31.1620405163414,31.6965771408683,30.6419508276124,31.1403701126443,356892.289969519,0.0,1.0
2010-05-12,43.73,43.9375,43.442,43.69,241300,31.5882251223831,31.7381120812876,31.3801892468916,31.5593312507871,334050.075910182,0.0,1.0
2010-05-13,43.42,44.02,43.3,43.91,141900,31.3642976175137,31.7977056914545,31.2776160027256,31.7182475445653,196443.040910298,0.0,1.0
2010-05-14,42.43,43.08,41.9305,43.08,251600,30.6491742955115,31.1186997089473,30.2883620739558,31.1186997089473,348309.154989646,0.0,1.0
2010-05-17,42.1,42.4,41.06,42.06,257700,30.410799854844,30.6275038918144,29.6595591933467,30.381905983248,356753.852308554,0.0,1.0
2010-05-18,41.15,42.73,40.99,42.55,152300,29.7245704044378,30.8658783324818,29.6089949180536,30.7358559102996,210840.557650728,0.0,1.0
2010-05-19,40.495,40.85,39.8,40.57,326700,29.2514332570525,29.5078663674674,28.7494022380711,29.3056092662951,452275.838374871,0.0,1.0
2010-05-20,38.79,39.41,38.24,38.87,408100,28.0198319802708,28.4676869900096,27.6225412458251,28.0776197234629,564964.094400933,0.0,1.0
2010-05-21,39.99,40.05,38.0801,38.3499,268100,28.8866481281523,28.9299889355464,27.5070379941199,27.7019271580352,371151.369048984,0.0,1.0
2010-05-24,39.73,40.44,39.626,40.23,101500,28.698837962778,29.2117041836079,28.6237138966282,29.0600113577286,140514.225880164,0.0,1.0
2010-05-25,39.21,39.26,37.7455,38.73,182300,28.3232176320293,28.3593349715244,27.2653407582189,27.9764911728767,252371.855940432,0.0,1.0
2010-05-26,39.4099,40.5,39.24,39.5,149500,28.4676147553306,29.255044991002,28.3448880357264,28.5326982011007,206964.303143689,0.0,1.0
2010-05-27,41.705,41.74,40.59,40.93,384700,30.125472872833,30.1507550104796,29.3200562020931,29.5656541106595,532569.681734965,0.0,1.0
2010-05-28,41.34,41.74,41.0,41.32,135600,29.8618162945191,30.1507550104796,29.6162183859526,29.847369358721,187721.46826946,0.0,1.0
2010-06-01,40.66,41.61,40.48,40.82,107200,29.3706204773862,30.0568499277924,29.2405980552039,29.4861959637704,148405.172555207,0.0,1.0
2010-06-02,41.835,41.94,40.75,40.84,204600,30.2193779555202,30.2952243684598,29.4356316884773,29.5006428995684,283243.454335778,0.0,1.0
2010-06-03,41.86,42.31,41.34,42.11,410300,30.2374366252677,30.5624926807233,29.8618162945191,30.418023322743,568009.722942179,0.0,1.0
2010-06-04,40.4736,41.432,40.21,40.87,199600,29.2359750357486,29.92827219919,29.0455644219306,29.5223133032654,276321.571287494,0.0,1.0
2010-06-07,39.75,40.71,39.75,40.46,122800,28.713284898576,29.4067378168812,28.713284898576,29.2261511194059,170001.447665853,0.0,1.0
2010-06-08,40.696,40.72,39.75,40.02,90100,29.3966249618226,29.4139612847803,28.713284898576,28.9083185318494,124732.332530076,0.0,1.0
2010-06-09,40.76,41.57,40.48,40.83,139900,29.4428551563763,30.0279560561963,29.2405980552039,29.4934194316694,193674.287690984,0.0,1.0
2010-06-10,42.02,42.15,41.27,41.62,78400,30.3530121116519,30.4469171943391,29.811252019226,30.0640733956914,108535.126197092,0.0,1.0
2010-06-11,42.32,42.33,41.3,41.54,64300,30.5697161486223,30.5769396165213,29.832922422923,30.0062856524993,89015.4160009312,0.0,1.0
2010-06-14,42.06,42.87,42.06,42.71,74600,30.381905983248,30.967006883068,30.381905983248,30.8514313966838,103274.495080396,0.0,1.0
2010-06-15,43.145,43.204,42.33,42.33,124200,31.1656522502909,31.208270710895,30.5769396165213,30.5769396165213,171939.574919372,0.0,1.0
2010-06-16,43.38,43.46,42.75,43.01,82700,31.3354037459177,31.3931914891098,30.8803252682799,31.0681354336542,114487.945618616,0.0,1.0
2010-06-17,43.09,43.5,42.74,43.5,88200,31.1259231768463,31.4220853607058,30.8731018003809,31.4220853607058,122102.016971728,0.0,1.0
2010-06-18,43.24,43.41,42.9601,43.28,61300,31.2342751953315,31.3570741496147,31.0320903288381,31.2631690669275,84862.2861719609,0.0,1.0
2010-06-21,44.07,44.65,43.87,44.57,346200,31.8338230309496,32.2527841690923,31.6893536729693,32.1949964259002,479271.182263178,0.0,1.0
2010-06-22,43.58,44.55,43.47,44.35,272200,31.4798731038979,32.1805494901022,31.4004149570088,32.0360801321219,376827.313148577,0.0,1.0
2010-06-23,43.71,43.91,42.95,42.95,516700,31.8647076902986,32.0105082288037,31.310665643979,31.310665643979,708776.531688572,0.402756,1.0
2010-06-24,42.82,43.41,42.712,43.41,152100,31.2158952939507,31.6460068825409,31.1371630031579,31.6460068825409,208641.204702597,0.0,1.0
2010-06-25,43.24,43.459,42.72,43.34,56400,31.5220764248115,31.6817280144746,31.1429950246981,31.5949766940641,77365.9693966237,0.0,1.0
2010-06-28,43.01,43.47,43.0,43.36,99100,31.3544058055306,31.6897470440924,31.3471157786053,31.6095567479146,135939.141262507,0.0,1.0
2010-06-29,41.03,42.18,40.92,41.66,533300,29.9109804743297,30.7493335707342,29.8307901781519,30.3702521706209,731547.366652826,0.0,1.0
2010-06-30,40.99,41.72,40.98,41.3,385200,29.8818203666287,30.4139923321724,29.8745303397034,30.1078112013116,528393.110134387,0.0,1.0
2010-07-01,41.03,41.1194,40.211,40.89,333200,29.9109804743297,29.9761533150415,29.3139272691511,29.8089200973761,457062.783740337,0.0,1.0
2010-07-02,41.06,41.36,40.801,41.06,147000,29.9328505551055,30.1515513628632,29.7440388577413,29.9328505551055,201645.345767796,0.0,1.0
2010-07-06,41.575,42.28,41.3,41.9,87900,30.3082869417562,30.8222338399868,30.1078112013116,30.545212816827,120575.686346866,0.0,1.0
2010-07-07,42.43,42.44,41.39,41.39,135100,30.9315842438657,30.9388742707909,30.1734214436389,30.1734214436389,185321.674919927,0.0,1.0
2010-07-08,42.59,42.64,42.01,42.42,113400,31.0482246746698,31.0846748092961,30.6254031130049,30.9242942169404,155554.981020871,0.0,1.0
2010-07-09,43.32,43.32,42.57,42.57,122800,31.5803966402135,31.5803966402135,31.0336446208193,31.0336446208193,168449.309253642,0.0,1.0
2010-07-12,43.17,43.42,42.7,43.42,100400,31.4710462363347,31.6532969094661,31.1284149708476,31.6532969094661,137722.399422359,0.0,1.0
2010-07-13,43.49,43.83,43.27,43.67,225500,31.7043270979429,31.9521880134017,31.5439465055873,31.8355475825975,309326.703881891,0.0,1.0
2010-07-14,43.33,43.39,42.9119,43.0,105000,31.5876866671388,31.6314268286903,31.2828906413938,31.3471157786053,144032.38983414,0.0,1.0
2010-07-15,42.78,43.21,42.38,43.16,77600,31.1867351862497,31.5002063440357,30.8951341092394,31.4637562094094,106446.794772659,0.0,1.0
2010-07-16,41.94,42.48,41.73,42.36,69400,30.5743729245281,30.968034378492,30.4212823590977,30.8805540553889,95198.5509951362,0.0,1.0
2010-07-19,42.43,42.524,41.92,42.19,67100,30.9315842438657,31.0001104969631,30.5597928706776,30.7566235976595,92043.5557892455,0.0,1.0
2010-07-20,43.38,43.4,42.08,42.08,75600,31.6241368017651,31.6387168556156,30.6764333014817,30.6764333014817,103703.320680581,0.0,1.0
2010-07-21,43.17,43.78,42.85,43.78,82400,31.4710462363347,31.9157378787754,31.2377653747265,31.9157378787754,113031.132593649,0.0,1.0
2010-07-22,44.24,44.41,43.94,43.94,114200,32.2510791173372,32.3750095750666,32.0323783095795,32.0323783095795,156652.370657703,0.0,1.0
2010-07-23,44.7,44.7,43.88,44.04,70300,32.586420355899,32.586420355899,31.9886381480279,32.1052785788321,96433.1143365718,0.0,1.0
2010-07-26,44.7,44.71,44.28,44.42,85500,32.586420355899,32.5937103828243,32.2802392250382,32.3822996019918,117283.517436371,0.0,1.0
2010-07-27,44.53,45.0,44.37,44.82,92900,32.4624898981697,32.8051211636567,32.3458494673655,32.6739006790021,127434.371577063,0.0,1.0
2010-07-28,44.65,44.776,44.3005,44.5,44300,32.5499702212727,32.641824560531,32.295183780235,32.4406198173939,60767.9511395467,0.0,1.0
2010-07-29,44.67,45.17,44.36,45.09,141800,32.5645502751232,32.9290516213861,32.3385594404403,32.870731405984,194512.313128391,0.0,1.0
2010-07-30,44.78,45.07,44.1,44.36,87200,32.6447405713011,32.8561513521335,32.1490187403836,32.3385594404403,119615.470414638,0.0,1.0
2010-08-02,46.17,46.22,45.53,45.53,252600,33.6580543139118,33.6945044485381,33.1914925906954,33.1914925906954,346500.77782956,0.0,1.0
2010-08-03,45.72,46.04,45.5,45.74,134300,33.3300031022752,33.5632839638835,33.1696225099196,33.3445831561258,184224.285283095,0.0,1.0
2010-08-04,46.01,46.07,45.58,45.95,81600,33.5414138831077,33.5851540446592,33.2279427253216,33.4976737215562,111933.742956817,0.0,1.0
2010-08-05,45.71,45.79,45.39,45.5,82900,33.32271307535,33.381033290752,33.0894322137418,33.1696225099196,113717.001116668,0.0,1.0
2010-08-06,45.63,45.71,45.17,45.49,70400,33.2643928599479,33.32271307535,32.9290516213861,33.1623324829943,96570.2880411758,0.0,1.0
2010-08-09,45.74,46.0,45.6519,45.82,323200,33.3445831561258,33.5341238561824,33.2803580189142,33.4029033715278,443345.413279942,0.0,1.0
2010-08-10,45.21,45.345,44.73,44.78,79400,32.9582117290871,33.0566270925781,32.6082904366748,32.6447405713011,108915.921455531,0.0,1.0
2010-08-11,43.67,44.07,43.5,44.05,125300,31.8355475825975,32.1271486596078,31.7116171248682,32.1125686057573,171878.651868741,0.0,1.0
2010-08-12,43.71,43.749,43.01,43.02,203700,31.8647076902986,31.8931387953071,31.3544058055306,31.3616958324558,279422.836278231,0.0,1.0
2010-08-13,43.71,43.95,43.63,43.94,61100,31.8647076902986,32.0396683365047,31.8063874748965,32.0323783095795,83813.133513009,0.0,1.0
2010-08-16,44.22,44.272,43.7,43.7,53700,32.2364990634867,32.274407203498,31.8574176633733,31.8574176633733,73662.2793723172,0.0,1.0
2010-08-17,44.82,45.02,44.6,44.8,99900,32.6739006790021,32.8197012175072,32.5135200866465,32.6593206251516,137036.530899339,0.0,1.0
2010-08-18,44.84,44.926,44.47,44.92,75000,32.6884807328526,32.7511749644098,32.4187497366181,32.7468009482547,102880.278452957,0.0,1.0
2010-08-19,44.36,44.84,44.08,44.76,89600,32.3385594404403,32.6884807328526,32.1344386865331,32.6301605174506,122907.639325133,0.0,1.0
2010-08-20,44.3,44.38,43.894,44.12,39000,32.2948192788887,32.3531394942908,31.9988441857233,32.1635987942341,53497.7447955377,0.0,1.0
2010-08-23,43.83,44.5,43.7,44.5,59300,31.9521880134017,32.4406198173939,31.8574176633733,32.4406198173939,81344.006830138,0.0,1.0
2010-08-24,43.1,43.37,42.83,43.26,122500,31.4200160478579,31.6168467748398,31.2231853208759,31.536656478662,168037.78813983,0.0,1.0
2010-08-25,42.97,42.99,42.26,42.65,135500,31.3252456978295,31.3398257516801,30.8076537861363,31.0919648362213,185870.369738343,0.0,1.0
2010-08-26,42.55,43.24,42.37,43.24,153000,31.0190645669688,31.5220764248115,30.8878440823141,31.5220764248115,209875.768044032,0.0,1.0
2010-08-27,43.51,43.58,42.5,43.03,92700,31.7189071517934,31.7699373402702,30.9826144323425,31.3689858593811,127160.024167855,0.0,1.0
2010-08-30,42.74,43.4,42.72,43.32,106200,31.1575750785486,31.6387168556156,31.1429950246981,31.5803966402135,145678.474289387,0.0,1.0
2010-08-31,43.08,43.46,42.76,42.89,194600,31.4054359940074,31.6824570171671,31.1721551323992,31.2669254824275,266940.029159272,0.0,1.0
2010-09-01,44.46,44.62,43.72,43.72,168300,32.4114597096928,32.528100140497,31.8719977172238,31.8719977172238,230863.344848436,0.0,1.0
2010-09-02,44.72,44.76,44.4,44.6,85900,32.6010004097495,32.6301605174506,32.3677195481413,32.5135200866465,117832.212254787,0.0,1.0
2010-09-03,44.95,45.56,44.89,45.15,89800,32.7686710290305,33.2133626714711,32.7249308674789,32.9144715675356,123181.98673434,0.0,1.0
2010-09-07,44.54,45.0,44.46,44.79,101900,32.4697799250949,32.8051211636567,32.4114597096928,32.6520305982263,139780.004991418,0.0,1.0
2010-09-08,44.88,45.16,44.61,44.98,99700,32.7176408405536,32.9217615944608,32.5208101135717,32.7905411098062,136762.183490131,0.0,1.0
2010-09-09,45.04,45.6299,44.93,45.54,95400,32.8342812713578,33.2643199596787,32.7540909751799,33.1987826176206,130863.714192161,0.0,1.0
2010-09-10,45.23,45.35,45.04,45.12,100500,32.9727917829376,33.0602721060407,32.8342812713578,32.8926014867598,137859.573126963,0.0,1.0
2010-09-13,46.32,46.37,45.73,45.91,100800,33.7674047177907,33.8038548524169,33.3372931292005,33.4685136138551,138271.094240774,0.0,1.0
2010-09-14,46.3,46.569,45.94,46.28,87200,33.7528246639401,33.9489263882296,33.4903836946309,33.7382446100896,119615.470414638,0.0,1.0
2010-09-15,46.3,46.31,45.73,46.08,169300,33.7528246639401,33.7601146908654,33.3372931292005,33.5924440715845,232235.081894475,0.0,1.0
2010-09-16,46.115,46.19,45.88,45.88,78700,33.6179591658229,33.6726343677623,33.4466435330794,33.4466435330794,107955.705523303,0.0,1.0
2010-09-17,46.14,46.3,45.94,46.29,165400,33.636184233136,33.7528246639401,33.4903836946309,33.7455346370149,226885.307414922,0.0,1.0
2010-09-20,46.675,46.78,46.15,46.45,100700,34.0262006736373,34.1027459563525,33.6434742600613,33.862175067819,138133.92053617,0.0,1.0
2010-09-21,46.58,46.85,46.27,46.74,212300,33.9569454178473,34.1537761448293,33.7309545831644,34.0735858486515,291219.774874171,0.0,1.0
2010-09-22,46.55,47.02,46.41,46.74,532600,33.9350753370716,34.2777066025587,33.833014960118,34.0735858486515,730587.150720599,0.0,1.0
2010-09-23,46.45,46.949,46.0,46.31,94000,33.862175067819,34.2259474113893,33.5341238561824,33.7601146908654,128943.282327706,0.0,1.0
2010-09-24,47.02,47.2545,46.74,46.74,112400,34.2777066025587,34.4486577339559,34.0735858486515,34.0735858486515,154183.243974831,0.0,1.0
2010-09-27,47.025,47.2495,46.8301,47.15,156100,34.2813516160213,34.4450127204933,34.139268991248,34.372476952587,214128.152886755,0.0,1.0
2010-09-28,47.28,47.35,46.653,47.01,128400,34.4672473026153,34.5182774910921,34.0101626144017,34.2704165756334,176131.036711463,0.0,1.0
2010-09-29,47.46,47.498,46.96,47.31,111200,34.59846778727,34.6261698895859,34.2339664410071,34.4891173833911,152537.159519584,0.0,1.0
2010-09-30,47.76,47.88,47.39,47.6,145200,34.8171685950277,34.9046489181308,34.5474375987932,34.7005281642236,199176.219084925,0.0,1.0
2010-10-01,48.33,48.6,48.07,48.18,142000,35.2327001297673,35.4295308567493,35.0431594297106,35.1233497258885,194786.660537599,0.0,1.0
2010-10-04,48.55,48.7301,48.31,48.37,110800,35.393080722123,35.5243741070469,35.2181200759168,35.2618602374684,151988.464701169,0.0,1.0
2010-10-05,49.4,49.57,48.66,48.93,146100,36.0127330107698,36.1366634684992,35.4732710183008,35.6701017452828,200410.782426361,0.0,1.0
2010-10-06,49.2,49.5,49.05,49.43,133300,35.8669324722647,36.0856332800224,35.7575820683858,36.0346030915456,182852.548237056,0.0,1.0
2010-10-07,48.78,49.3399,48.55,49.21,222800,35.5607513414039,35.968919948949,35.393080722123,35.8742224991899,305623.013857584,0.0,1.0
2010-10-08,49.37,49.55,48.85,48.85,207700,35.9908629299941,36.1220834146487,35.6117815298807,35.6117815298807,284909.784462389,0.0,1.0
2010-10-11,49.66,49.81,49.56,49.68,139700,36.2022737108265,36.3116241147054,36.1293734415739,36.216853764677,191631.665331708,0.0,1.0
2010-10-12,49.61,49.67,49.04,49.34,127700,36.1658235762002,36.2095637377518,35.7502920414606,35.9689928492183,175170.820779235,0.0,1.0
2010-10-13,50.54,50.6905,50.01,50.01,190700,36.8437960802491,36.9535109854743,36.4574246532105,36.4574246532105,261590.254679719,0.0,1.0
2010-10-14,50.39,50.61,50.09,50.6,232700,36.7344456763703,36.8948262687259,36.5157448686126,36.8875362418007,319203.210613375,0.0,1.0
2010-10-15,50.47,50.78,50.0224,50.71,82800,36.7927658917723,37.0187567264553,36.4664642865978,36.9677265379785,113579.827412065,0.0,1.0
2010-10-18,50.42,50.75,49.98,50.27,127900,36.7563157571461,36.9968866456795,36.4355545724347,36.6469653532672,175445.168188443,0.0,1.0
2010-10-19,48.89,49.58,48.72,49.58,154500,35.6409416375817,36.1439534954245,35.5170111798524,36.1439534954245,211933.373613092,0.0,1.0
2010-10-20,49.57,49.7899,49.1,49.36,159400,36.1366634684992,36.2969711605856,35.7940322030121,35.9835729030688,218654.885138685,0.0,1.0
2010-10-21,49.52,50.07,49.01,49.97,165300,36.1002133338729,36.5011648147621,35.7284219606848,36.4282645455095,226748.133710318,0.0,1.0
2010-10-22,49.24,49.64,49.04,49.37,92500,35.8960925799657,36.187693656976,35.7502920414606,35.9908629299941,126885.676758647,0.0,1.0
2010-10-25,49.595,50.0096,49.54,49.71,119700,36.1548885358123,36.4571330521335,36.1147933877234,36.2387238454528,164196.92441092,0.0,1.0
2010-10-26,49.64,49.81,49.2,49.29,120600,36.187693656976,36.3116241147054,35.8669324722647,35.932542714592,165431.487752355,0.0,1.0
2010-10-27,48.9,49.15,48.38,49.15,134300,35.648231664507,35.8304823376384,35.2691502643936,35.8304823376384,184224.285283095,0.0,1.0
2010-10-28,49.02,49.28,48.8,49.2,110000,35.7357119876101,35.9252526876667,35.5753313952544,35.8669324722647,150891.075064337,0.0,1.0
2010-10-29,49.215,49.26,49.02,49.11,109800,35.8778675126526,35.9106726338162,35.7357119876101,35.8013222299374,150616.727655129,0.0,1.0
2010-11-01,49.74,50.07,49.49,49.49,83900,36.2605939262286,36.5011648147621,36.0783432530971,36.0783432530971,115088.738162708,0.0,1.0
2010-11-02,50.32,50.45,50.07,50.3,99800,36.6834154878935,36.7781858379218,36.5011648147621,36.668835434043,136899.357194735,0.0,1.0
2010-11-03,50.78,50.79,50.1045,50.55,150600,37.0187567264553,37.0260467533806,36.5263154076542,36.8510861071744,206583.599133538,0.0,1.0
2010-11-04,52.09,52.12,51.42,51.45,188900,37.973750253664,37.9956203344397,37.4853184496718,37.5071885304475,259121.127996848,0.0,1.0
2010-11-05,52.02,52.08,51.76,51.79,150000,37.9227200651872,37.9664602267387,37.7331793651305,37.7550494459063,205760.556905914,0.0,1.0
2010-11-08,51.73,51.75,51.32,51.63,131800,37.7113092843547,37.7258893382052,37.4124181804192,37.6384090151022,180794.942667997,0.0,1.0
2010-11-09,50.84,51.964,50.71,51.89,168700,37.0624968880068,37.8818959144057,36.9677265379785,37.8279497151588,231412.039666852,0.0,1.0
2010-11-10,51.16,51.2899,50.3605,51.12,120800,37.2957777496151,37.3904751993742,36.7129400969408,37.266617641914,165705.835161563,0.0,1.0
2010-11-11,50.8,50.86,50.47,50.84,161800,37.0333367803058,37.0770769418574,36.7927658917723,37.0624968880068,221947.05404918,0.0,1.0
2010-11-12,49.69,50.3,49.3001,50.03,212100,36.2241437916023,36.668835434043,35.9399056417865,36.472004707061,290945.427464962,0.0,1.0
2010-11-15,49.49,50.01,49.3,49.68,391800,36.0783432530971,36.4574246532105,35.9398327415173,36.216853764677,537446.574638249,0.0,1.0
2010-11-16,47.73,48.92,47.64,48.85,563100,34.7952985142519,35.6628117183575,34.7296882719246,35.6117815298807,772425.130624802,0.0,1.0
2010-11-17,48.05,48.289,47.55,47.59,200400,35.0285793758601,35.2028110193738,34.6640780295973,34.6932381372983,274896.104026302,0.0,1.0
2010-11-18,49.27,49.34,48.63,48.98,191000,35.9179626607415,35.9689928492183,35.451400937525,35.706551879909,262001.775793531,0.0,1.0
2010-11-19,49.01,49.1281,48.48,48.93,281100,35.7284219606848,35.8145171786721,35.3420505336462,35.6701017452828,385595.283641683,0.0,1.0
2010-11-22,48.807,49.039,48.23,48.68,124000,35.5804344141021,35.7495630387681,35.1597998605148,35.4878510721513,170095.393708889,0.0,1.0
2010-11-23,47.27,47.83,47.2,47.83,180400,34.4599572756901,34.8681987835045,34.4089270872133,34.8681987835045,247461.363105513,0.0,1.0
2010-11-24,48.3,48.41,47.77,47.84,161900,35.2108300489916,35.2910203451694,34.8244586219529,34.8754888104297,222084.227753783,0.0,1.0
2010-11-26,47.61,47.88,47.3,47.33,264100,34.7078181911488,34.9046489181308,34.4818273564658,34.5036974372416,362275.753859013,0.0,1.0
2010-11-29,47.97,47.99,47.13,47.68,148800,34.9702591604581,34.9848392143086,34.3578968987365,34.7588483796256,204114.472450667,0.0,1.0
2010-11-30,47.49,47.9,47.11,47.25,107200,34.6203378680457,34.9192289719813,34.343316844886,34.4453772218396,147050.211335427,0.0,1.0
2010-12-01,48.82,49.05,48.45,48.54,81000,35.5899114491049,35.7575820683858,35.3201804528704,35.3857906951977,111110.700729194,0.0,1.0
2010-12-02,49.67,49.7599,49.0,49.0,160700,36.2095637377518,36.2751010798098,35.7211319337596,35.7211319337596,220438.143298536,0.0,1.0
2010-12-03,49.82,49.839,49.26,49.32,115700,36.3189141416306,36.3327651927886,35.9106726338162,35.9544127953678,158709.976226762,0.0,1.0
2010-12-06,49.58,49.659,49.33,49.58,69100,36.1439534954245,36.201544708134,35.961702822293,36.1439534954245,94787.0298813244,0.0,1.0
2010-12-07,49.29,50.25,49.29,50.25,200400,35.932542714592,36.6323852994167,35.932542714592,36.6323852994167,274896.104026301,0.0,1.0
2010-12-08,48.86,49.26,48.56,49.1,135500,35.6190715568059,35.9106726338162,35.4003707490482,35.7940322030121,185870.369738343,0.0,1.0
2010-12-09,48.28,48.99,48.17,48.92,128900,35.196249995141,35.7138419068343,35.1160596989632,35.6628117183575,176816.905234482,0.0,1.0
2010-12-10,48.77,48.782,48.38,48.39,126100,35.5534613144786,35.5622093467889,35.2691502643936,35.2764402913189,172976.041505572,0.0,1.0
2010-12-13,49.16,49.442,48.948,49.2,86300,35.8377723645637,36.0433511238559,35.6832237937482,35.8669324722647,118380.907073202,0.0,1.0
2010-12-14,49.26,49.46,49.05,49.22,92900,35.9106726338162,36.0564731723214,35.7575820683858,35.8815125261152,127434.371577063,0.0,1.0
2010-12-15,48.38,48.94,48.27,48.94,138000,35.2691502643936,35.677391772208,35.1889599682158,35.677391772208,189299.712353441,0.0,1.0
2010-12-16,48.41,48.42,48.04,48.04,450700,35.2910203451694,35.2983103720946,35.0212893489349,35.0212893489349,618241.88664997,0.0,1.0
2010-12-17,48.31,48.49,48.124,48.23,120200,35.2181200759168,35.3493405605714,35.082525575107,35.1597998605148,164882.792933939,0.0,1.0
2010-12-20,48.13,48.45,47.849,48.41,141200,35.0868995912622,35.3201804528704,34.8820498346625,35.2910203451694,193689.270900767,0.0,1.0
2010-12-21,48.49,48.62,48.09,48.32,123500,35.6522083741947,35.7477907022757,35.3581089031764,35.5272160990119,167970.380323888,0.415455,1.0
2010-12-22,48.59,48.65,48.21,48.21,203700,35.7257332419493,35.769848162602,35.4463387444819,35.4463387444819,277049.121230575,0.0,1.0
2010-12-23,48.4981,48.5,48.15,48.26,128100,35.6581638884828,35.6595608609702,35.4022238238291,35.4831011783592,174226.766959434,0.0,1.0
2010-12-27,48.09,48.43,47.89,48.26,119200,35.3581089031764,35.608093453542,35.2110591676673,35.4831011783592,162122.018903704,0.0,1.0
2010-12-28,47.84,48.2,47.77,47.9,193000,35.17429673379,35.4389862577064,35.1228293263618,35.2184116544427,262496.221882675,0.0,1.0
2010-12-29,48.49,48.61,48.29,48.3,111200,35.6783501409249,35.7666446762293,35.5311925820842,35.5385504600262,151130.53094389,0.035555,1.0
2010-12-30,48.85,49.058,48.77,48.96,87800,35.9432337468381,36.0962776080324,35.8843707233018,36.0241704042005,119327.883245266,0.0,1.0
2010-12-31,49.131,49.19,48.78,48.87,61400,36.1499901170093,36.1934015968673,35.8917286012439,35.9579495027222,83447.9730211768,0.0,1.0
2011-01-03,49.915,50.0381,49.52,49.52,115100,36.7268477476648,36.8174232251312,36.4362115689544,36.4362115689544,156430.972226994,0.0,1.0
2011-01-04,50.08,50.43,49.47,50.1,199900,36.8482527337083,37.1057784616795,36.3994221792442,36.8629684895924,271681.592946796,0.0,1.0
2011-01-05,50.26,50.36,49.86,50.12,106800,36.9806945366649,37.0542733160853,36.6863794189836,36.8776842454765,145150.545906542,0.0,1.0
2011-01-06,49.7768,50.21,49.58,50.19,159900,36.6251618745058,36.9439051469548,36.4803588366066,36.9291893910707,217318.092607267,0.0,1.0
2011-01-07,49.17,49.68,48.9,49.58,122300,36.1786858409832,36.5539376160269,35.9800231365483,36.4803588366066,166216.40228811,0.0,1.0
2011-01-10,48.76,48.87,48.44,48.8,94400,35.8770128453598,35.9579495027222,35.6415607512147,35.9064443571279,128297.860801288,0.0,1.0
2011-01-11,49.28,49.37,48.87,49.31,255600,36.2596224983456,36.3258433998239,35.9579495027222,36.2816961321717,347382.76716959,0.0,1.0
2011-01-12,50.33,50.39,49.74,49.98,147500,37.0321996822592,37.0763469499114,36.5980848836792,36.774673954288,200465.407502013,0.0,1.0
2011-01-13,49.77,50.3,49.6702,50.28,115600,36.6201585175053,37.0101260484331,36.5467268956438,36.995410292549,157110.515981238,0.0,1.0
2011-01-14,49.49,49.83,49.49,49.52,235600,36.4141379351283,36.6643057851575,36.4141379351283,36.4362115689544,320201.016999825,0.0,1.0
2011-01-18,49.985,50.0,49.7,49.85,277500,36.778352893259,36.7893897101721,36.568653371911,36.6790215410415,377146.783605482,0.0,1.0
2011-01-19,49.39,50.16,49.26,50.16,142900,36.340559155708,36.9071157572446,36.2449067424615,36.9071157572446,194213.604962967,0.0,1.0
2011-01-20,48.81,49.33,48.441,49.33,117600,35.91380223507,36.2964118880557,35.6422965390089,36.2964118880557,159828.690998215,0.0,1.0
2011-01-21,48.56,49.3195,48.56,49.23,126500,35.7298552865191,36.2886861162166,35.7298552865191,36.2228331086354,171924.56982376,0.0,1.0
2011-01-24,48.93,48.93,48.3,48.53,127300,36.0020967703744,36.0020967703744,35.5385504600262,35.707781652693,173011.839830551,0.0,1.0
2011-01-25,48.57,48.76,48.09,48.76,145600,35.7372131644611,35.8770128453598,35.3840350232435,35.8770128453598,197883.141235885,0.0,1.0
2011-01-26,48.55,49.04,48.47,49.04,137000,35.7224974085771,36.0830334277367,35.6636343850408,36.0830334277367,186194.988662886,0.0,1.0
2011-01-27,48.2192,48.85,48.18,48.53,221000,35.4790988062546,35.9432337468381,35.4502559247218,35.707781652693,300358.339375897,0.0,1.0
2011-01-28,46.82,48.1395,46.661,48.01,264300,34.4495845246051,35.4204565190565,34.3325942653268,35.3251719997072,359206.828493437,0.0,1.0
2011-01-31,47.25,47.6099,47.03,47.16,219100,34.7659732761126,35.0307833032464,34.6040999613878,34.6997523746343,297776.07310977,0.0,1.0
2011-02-01,47.795,48.0492,47.5,47.5,243700,35.1669776239535,35.35401488124,34.9499202246634,34.9499202246634,331209.62581858,0.0,1.0
2011-02-02,47.89,48.3591,47.69,48.0,170500,35.2368774644028,35.5820355186636,35.0897199055621,35.3178141217652,231724.420197242,0.0,1.0
2011-02-03,47.78,47.99,47.41,47.86,208800,35.1559408070404,35.3104562438231,34.8836993231851,35.2148038305767,283777.471772341,0.0,1.0
2011-02-04,47.5,47.846,47.17,47.83,193600,34.9499202246634,35.2045028014578,34.7071102525763,35.1927301967506,263119.34164332,0.0,1.0
2011-02-07,47.29,47.55,47.13,47.21,383600,34.7954047878807,34.9867096143736,34.6776787408082,34.7365417643445,521345.968256083,0.0,1.0
2011-02-08,47.21,47.55,47.05,47.55,222000,34.7365417643445,34.9867096143736,34.6188157172719,34.9867096143736,301717.426884385,0.0,1.0
2011-02-09,46.65,46.88,46.315,46.88,279500,34.3245005995905,34.4937317922573,34.0780116885324,34.4937317922573,379864.958622459,0.0,1.0
2011-02-10,46.31,46.42,45.71,46.08,217100,34.0743327495614,34.1552694069237,33.6328600730393,33.9051015568946,295057.898092793,0.0,1.0
2011-02-11,47.0,47.33,46.0,46.0,173400,34.5820263275617,34.8248362996489,33.8462385333583,33.8462385333583,235665.773971858,0.0,1.0
2011-02-14,47.4,47.46,46.95,46.98,257900,34.8763414452431,34.9204887128953,34.5452369378516,34.5673105716777,350508.668439113,0.0,1.0
2011-02-15,47.17,47.37,47.0,47.11,246300,34.7071102525763,34.854267811417,34.5820263275617,34.6629629849241,334743.253340649,0.0,1.0
2011-02-16,47.93,47.99,47.32,47.44,161300,35.2663089761709,35.3104562438231,34.8174784217068,34.9057729570112,219220.815119151,0.0,1.0
2011-02-17,47.89,47.95,47.58,47.87,231300,35.2368774644028,35.281024732055,35.0087832481997,35.2221617085187,314356.940713326,0.0,1.0
2011-02-18,47.93,48.02,47.6801,47.88,110500,35.2663089761709,35.3325298776492,35.0824356063995,35.2295195864608,150179.169687949,0.0,1.0
2011-02-22,46.68,47.519,46.55,47.13,228100,34.3465742334166,34.9639001927533,34.2509218201702,34.6776787408082,310007.860686164,0.0,1.0
2011-02-23,46.8,47.085,46.31,46.75,167300,34.434868768721,34.644568290069,34.0743327495614,34.3980793790109,227375.34017008,0.0,1.0
2011-02-24,46.75,47.0781,46.48,46.86,340900,34.3980793790109,34.639491354289,34.1994166745759,34.4790160363732,463312.931643635,0.0,1.0
2011-02-25,47.545,47.57,46.9999,47.25,776000,34.9830306754026,35.0014253702577,34.5819527487823,34.7659732761126,1054651.90658686,0.0,1.0
2011-02-28,48.2,48.21,47.58,47.65,365600,35.4649716806059,35.4723295585479,35.0087832481997,35.060288393794,496882.393103294,0.0,1.0
2011-03-01,47.87,48.34,47.6702,48.3,151600,35.2221617085187,35.5679819717943,35.0751513072369,35.5385504600262,206037.666286815,0.0,1.0
2011-03-02,48.22,48.384,47.72,47.82,651700,35.4796874364899,35.6003566347393,35.1117935393882,35.1853723188085,885717.329281776,0.0,1.0
2011-03-03,48.86,48.92,48.59,48.62,680500,35.9505916247801,35.9947388924323,35.7519289203452,35.7740025541713,924859.049526236,0.0,1.0
2011-03-04,48.67,49.1,48.35,49.1,561200,35.8107919438815,36.127180695389,35.5753398497364,36.127180695389,762719.90976359,0.0,1.0
2011-03-07,48.38,49.16,48.16,48.91,108000,35.5974134835625,36.1713279630412,35.4355401688377,35.9873810144903,146781.450916728,0.0,1.0
2011-03-08,49.06,49.15,48.331,48.5,558300,36.0977491836208,36.1639700850991,35.5613598816465,35.6857080188669,758778.555988975,0.0,1.0
2011-03-09,49.08,49.2,48.7,48.78,464700,36.1124649395049,36.2007594748093,35.8328655777076,35.8917286012439,631567.965194477,0.0,1.0
2011-03-10,47.62,48.38,47.59,48.0,121200,35.0382147599679,35.5974134835625,35.0161411261418,35.3178141217652,164721.406028772,0.0,1.0
2011-03-11,47.75,48.0,47.2,47.27,199500,35.1338671732143,35.3178141217652,34.7291838864024,34.7806890319967,271137.957943401,0.0,1.0
2011-03-14,48.16,48.18,47.63,47.66,388800,35.4355401688377,35.4502559247218,35.0455726379099,35.067646271736,528413.223300221,0.0,1.0
2011-03-15,47.42,47.59,46.25,46.43,321200,34.8910572011272,35.0161411261418,34.0301854819091,34.1626272848658,436538.907726417,0.0,1.0
2011-03-16,46.76,47.68,46.23,47.49,359200,34.4054372569529,35.0823620276201,34.0154697260251,34.9425623467214,488184.23304897,0.0,1.0
2011-03-17,46.73,47.186,46.55,47.13,279600,34.3833636231268,34.7188828572836,34.2509218201702,34.6776787408082,380000.867373307,0.0,1.0
2011-03-18,46.941,47.25,46.89,47.04,315000,34.5386148477037,34.7659732761126,34.5010896701993,34.6114578393299,428112.565173791,0.0,1.0
2011-03-21,47.57,47.93,47.52,47.8,121600,35.0014253702577,35.2663089761709,34.9646359805475,35.1706565629245,165265.041032168,0.0,1.0
2011-03-22,47.84,47.89,47.6,47.66,171400,35.2000880746926,35.2368774644028,35.0234990040838,35.067646271736,232947.598954882,0.0,1.0
2011-03-23,48.74,48.74,47.97,47.98,286500,35.8622970894757,35.8622970894757,35.2957404879391,35.3030983658811,389378.571181876,0.0,1.0
2011-03-24,48.88,49.14,48.56,48.85,184300,35.9653073806642,36.1566122071571,35.7298552865191,35.9432337468381,250479.82781438,0.0,1.0
2011-03-25,49.0,49.41,48.97,49.01,124900,36.0536019159686,36.355274911592,36.0315282821425,36.0609597939106,169750.029810179,0.0,1.0
2011-03-28,48.63,49.08,48.61,48.69,106200,35.7813604321133,36.1124649395049,35.7666446762293,35.8255076997655,144335.093401449,0.0,1.0
2011-03-29,49.1,49.14,48.55,48.71,37500,36.127180695389,36.1566122071571,35.7224974085771,35.8402234556496,50965.7815683083,0.0,1.0
2011-03-30,49.965,49.99,49.4203,49.61,203500,36.7636371373749,36.78203183223,36.3628535258723,36.5024324704327,276574.307977354,0.0,1.0
2011-03-31,50.31,50.51,50.06,50.1,229000,37.0174839263751,37.1646414852158,36.8335369778243,36.8629684895924,311231.039443803,0.0,1.0
2011-04-01,51.44,51.52,50.8,50.97,509100,37.848924133825,37.9077871573613,37.3780199455348,37.5031038705494,691911.450571354,0.0,1.0
2011-04-04,52.13,52.13,51.57,52.02,289000,38.3566177118254,38.3566177118254,37.9445765470714,38.275681054463,392776.289953096,0.0,1.0
2011-04-05,51.91,52.1,51.61,51.76,197600,38.1947443971006,38.3345440779993,37.9740080588396,38.0843762279701,268555.691677273,0.0,1.0
2011-04-06,51.72,52.19,51.66,52.06,180800,38.054944716202,38.4007649794776,38.0107974485498,38.3051125662311,245723.02153467,0.0,1.0
2011-04-07,51.89,52.0,51.51,51.71,143300,38.1800286412166,38.2609652985789,37.9004292794192,38.0475868382599,194757.239966362,0.0,1.0
2011-04-08,51.8,52.25,51.68,52.25,142200,38.1138077397382,38.4449122471298,38.0255132044338,38.4449122471298,193262.243707026,0.0,1.0
2011-04-11,51.17,52.05,51.091,51.9,131800,37.6502614293901,38.2977546882891,37.592134193648,38.1873865191586,179127.733618748,0.0,1.0
2011-04-12,50.5299,50.9799,50.27,50.73,143600,37.1792836623205,37.510388169712,36.988052414607,37.3265147999406,195164.966218909,0.0,1.0
2011-04-13,50.47,51.319,50.3529,51.16,87400,37.1352099734477,37.7598938107264,37.0490492227464,37.642903551448,118784.248241871,0.0,1.0
2011-04-14,50.7,50.8192,50.12,50.47,107000,37.3044411661145,37.3921470711835,36.8776842454765,37.1352099734477,145422.36340824,0.0,1.0
2011-04-15,50.53,50.81,50.22,50.55,134100,37.1793572410999,37.3853778234768,36.9512630248968,37.1940729969839,182253.634888271,0.0,1.0
2011-04-18,49.66,49.77,49.0,49.7,215400,36.5392218601429,36.6201585175053,36.0536019159686,36.568653371911,292747.449328363,0.0,1.0
2011-04-19,49.86,50.09,49.73,49.75,494300,36.6863794189836,36.8556106116504,36.5907270057371,36.6054427616212,671796.955445728,0.0,1.0
2011-04-20,51.03,51.06,50.71,50.71,149200,37.5472511382016,37.5693247720277,37.3117990440565,37.3117990440565,202775.856266443,0.0,1.0
2011-04-21,51.5,51.58,51.18,51.48,165300,37.8930714014772,37.9519344250135,37.6576193073321,37.8783556455931,224657.165153103,0.0,1.0
2011-04-25,51.1,51.39,50.79,51.23,63400,37.5987562837958,37.8121347441148,37.3706620675928,37.6944086970423,86166.1480381534,0.0,1.0
2011-04-26,51.13,51.395,50.91,51.2,134900,37.6208299176219,37.8158136830858,37.4589566028972,37.6723350632162,183340.904895061,0.0,1.0
2011-04-27,50.58,51.16,50.08,51.16,378300,37.21614663081,37.642903551448,36.8482527337083,37.642903551448,514142.804461095,0.0,1.0
2011-04-28,50.02,50.29,49.61,50.29,286200,36.8041054660561,37.002768170491,36.5024324704327,37.002768170491,388970.84492933,0.0,1.0
2011-04-29,50.37,50.4,49.8,49.86,234000,37.0616311940273,37.0837048278534,36.6422321513314,36.6863794189836,318026.476986244,0.0,1.0
2011-05-02,50.07,50.58,50.0,50.15,51000,36.8408948557663,37.21614663081,36.7893897101721,36.8997578793026,69313.4629328993,0.0,1.0
2011-05-03,48.78,49.46,48.58,49.43,90000,35.8917286012439,36.3920643013022,35.7445710424032,36.3699906674761,122317.87576394,0.0,1.0
2011-05-04,47.86,48.66,47.81,48.59,285000,35.2148038305767,35.8034340659394,35.1780144408665,35.7519289203452,387339.939919143,0.0,1.0
2011-05-05,47.12,47.92,46.93,47.58,435600,34.6703208628661,35.2589510982289,34.5305211819675,35.0087832481997,592018.518697471,0.0,1.0
2011-05-06,48.01,48.59,47.65,48.22,553000,35.3251719997072,35.7519289203452,35.060288393794,35.4796874364899,751575.392193987,0.0,1.0
2011-05-09,48.345,48.46,47.82,48.07,90000,35.5716609107654,35.6562765070988,35.1853723188085,35.3693192673594,122317.87576394,0.0,1.0
2011-05-10,48.77,48.814,48.4,48.41,151500,35.8843707233018,35.9167453862468,35.6121292394465,35.6194871173886,205901.757535966,0.0,1.0
2011-05-11,47.78,48.4771,47.57,48.41,110100,35.1559408070404,35.6688584783796,35.0014253702577,35.6194871173886,149635.534684553,0.0,1.0
2011-05-12,47.71,47.93,47.1605,47.48,160000,35.1044356614462,35.2663089761709,34.7001202685314,34.9352044687794,217454.001358115,0.0,1.0
2011-05-13,47.04,47.76,46.75,47.76,158500,34.6114578393299,35.1412250511563,34.3980793790109,35.1412250511563,215415.370095383,0.0,1.0
2011-05-16,46.91,47.51,46.805,46.87,126800,34.5158054260834,34.9572781026055,34.4385477076921,34.4863739143153,172332.296076307,0.0,1.0
2011-05-17,47.14,47.18,46.541,46.79,83700,34.6850366187502,34.7144681305183,34.2442997300223,34.427510890779,113755.624460464,0.0,1.0
2011-05-18,47.7,47.83,47.27,47.41,119100,35.0970777835041,35.1927301967506,34.7806890319967,34.8836993231851,161867.322260948,0.0,1.0
2011-05-19,47.43,47.9,47.21,47.9,223900,34.8984150790692,35.2442353423448,34.7365417643445,35.2442353423448,304299.693150513,0.0,1.0
2011-05-20,47.2,47.49,47.07,47.44,154300,34.7291838864024,34.9425623467214,34.633531473156,34.9057729570112,209707.202559733,0.0,1.0
2011-05-23,46.272,46.36,45.94,46.36,142500,34.0463728133816,34.1111221392715,33.8020912657061,34.1111221392715,193669.969959572,0.0,1.0
2011-05-24,46.85,47.09,46.5947,46.72,114800,34.4716581584312,34.64824722904,34.2838115345711,34.3760057451848,156023.245974448,0.0,1.0
2011-05-25,46.9399,47.1971,46.68,46.71,67200,34.5378054811301,34.7270501017992,34.3465742334166,34.3686478672427,91330.6805704086,0.0,1.0
2011-05-26,47.389,47.41,46.84,46.99,47200,34.8682477795069,34.8836993231851,34.4643002804892,34.5746684496197,64148.9304006441,0.0,1.0
2011-05-27,48.11,48.13,47.87,47.9,89500,35.3987507791275,35.4134665350116,35.2221617085187,35.2442353423448,121638.332009696,0.0,1.0
2011-05-31,48.84,48.97,48.4501,48.97,193400,35.9358758688961,36.0315282821425,35.6489922079361,36.0315282821425,262847.524141622,0.0,1.0
2011-06-01,48.04,48.812,47.89,48.68,129000,35.3472456335333,35.9152738106584,35.2368774644028,35.8181498218235,175322.288594981,0.0,1.0
2011-06-02,48.36,48.5375,47.9068,48.18,105900,35.5826977276784,35.7133000611495,35.2492386993454,35.4502559247218,143927.367148903,0.0,1.0
2011-06-03,48.05,48.34,47.67,47.69,90600,35.3546035114753,35.5679819717943,35.075004149678,35.0897199055621,123133.328269033,0.0,1.0
2011-06-06,47.4,48.08,47.4,47.96,111400,34.8763414452431,35.3766771453014,34.8763414452431,35.288382609997,151402.348445588,0.0,1.0
2011-06-07,47.8001,48.29,47.8,47.99,85600,35.1707301417039,35.5311925820842,35.1706565629245,35.3104562438231,116337.890726592,0.0,1.0
2011-06-08,47.65,48.0015,47.5301,47.74,89900,35.060288393794,35.3189178034565,34.972067437269,35.1265092952723,122181.967013091,0.0,1.0
2011-06-09,47.9399,48.066,47.43,47.52,77600,35.2735932753335,35.3663761161826,34.8984150790692,34.9646359805475,105465.190658686,0.0,1.0
2011-06-10,47.01,47.54,46.81,47.54,113700,34.5893842055038,34.9793517364316,34.4422266466631,34.9793517364316,154528.249715111,0.0,1.0
2011-06-13,46.9,47.368,46.81,47.26,84100,34.5084475481414,34.8527962358286,34.4422266466631,34.7733311540546,114299.25946386,0.0,1.0
2011-06-14,47.37,47.59,47.36,47.54,92800,34.854267811417,35.0161411261418,34.846909933475,34.9793517364316,126123.320787707,0.0,1.0
2011-06-15,46.48,47.01,46.3,46.89,238400,34.1994166745759,34.5893842055038,34.0669748716193,34.5010896701993,324006.462023593,0.0,1.0
2011-06-16,46.15,46.59,45.7601,46.21,160500,33.9566067024888,34.2803533319383,33.6697230415289,34.000753970141,218133.54511236,0.0,1.0
2011-06-17,46.12,46.36,45.97,46.21,100100,33.9345330686627,34.1111221392715,33.8241648995322,34.000753970141,136044.659599671,0.0,1.0
2011-06-20,45.98,46.06,45.82,45.94,72900,33.8315227774742,33.8903858010105,33.7137967304017,33.8020912657061,99077.4793687915,0.0,1.0
2011-06-21,46.57,46.66,46.23,46.24,83300,34.2656375760542,34.3318584775326,34.0154697260251,34.0228276039671,113211.989457069,0.0,1.0
2011-06-22,45.82,46.22,45.806,45.99,135100,34.1144861610666,34.4122992222719,34.1040627039244,34.2410567120789,181456.111364934,0.544572,1.0
2011-06-23,45.71,45.71,44.95,45.22,127200,34.0325875692352,34.0325875692352,33.4667427529451,33.6677665692587,170845.428316947,0.0,1.0
2011-06-24,45.72,46.24,45.72,46.24,149000,34.0400328957653,34.4271898753322,34.0400328957653,34.4271898753322,200125.541031644,0.0,1.0
2011-06-27,46.29,46.45,45.8116,45.97,79400,34.4644165079828,34.583541732465,34.1082320867813,34.2261660590186,106644.080254447,0.0,1.0
2011-06-28,47.08,47.13,46.37,46.41,60100,35.0525973038633,35.089823936514,34.5239791202239,34.5537604263444,80721.7786308847,0.0,1.0
2011-06-29,47.41,47.48,46.96,47.15,158400,35.2982930793577,35.3504103650686,34.9632533855017,35.1047145895742,212750.910734312,0.0,1.0
2011-06-30,47.8,47.93,47.54,47.57,98000,35.5886608140328,35.6854500589246,35.3950823242494,35.4174183038398,131626.194772491,0.0,1.0
2011-07-01,48.37,48.5,47.82,47.84,99000,36.0130444262504,36.1098336711421,35.6035514670931,35.6184421201534,132969.319208945,0.0,1.0
2011-07-05,48.18,48.55,48.1098,48.42,250500,35.8715832221779,36.1470603037928,35.8193170299363,36.050271058901,336452.671331724,0.0,1.0
2011-07-06,47.93,48.06,47.684,48.04,157100,35.6854500589246,35.7822393038163,35.5022950262833,35.767348650756,211004.848966921,0.0,1.0
2011-07-07,48.53,48.6905,48.37,48.37,187400,36.1321696507325,36.2516671415411,36.0130444262504,36.0130444262504,251701.519391477,0.0,1.0
2011-07-08,47.82,48.0428,47.5458,47.87,75400,35.6035514670931,35.7694333421845,35.3994006136369,35.6407780997438,101271.582508631,0.0,1.0
2011-07-11,46.47,47.31,46.44,47.08,82800,34.5984323855252,35.2238398140564,34.5760964059348,35.0525973038633,111210.70333839,0.0,1.0
2011-07-12,46.09,46.65,46.08,46.19,103600,34.3155099773802,34.7324482630676,34.3080646508501,34.3899632426815,139147.691616633,0.0,1.0
2011-07-13,46.94,47.22,46.45,46.51,108300,34.9483627324415,35.1568318752852,34.583541732465,34.6282136916458,145460.376467967,0.0,1.0
2011-07-14,46.3,47.08,46.2518,47.0,171600,34.471861834513,35.0525973038633,34.4359753606377,34.9930346916222,230480.153295504,0.0,1.0
2011-07-15,46.53,46.73,46.29,46.69,57900,34.643104344706,34.7920108753087,34.4644165079828,34.7622295691881,77766.904870686,0.0,1.0
2011-07-18,45.9,46.17,45.71,46.17,60800,34.1740487733077,34.3750725896213,34.0325875692352,34.3750725896213,81661.9657364024,0.0,1.0
2011-07-19,46.63,46.68,46.2,46.35,111100,34.7175576100074,34.754784242658,34.3974085692117,34.5090884671636,149221.124890038,0.0,1.0
2011-07-20,46.46,46.76,46.45,46.76,114200,34.5909870589951,34.8143468548991,34.583541732465,34.8143468548991,153384.810643045,0.0,1.0
2011-07-21,47.16,47.2471,46.637,46.66,63000,35.1121599161044,35.1770087101818,34.7227693385784,34.7398935895977,84616.8394966012,0.0,1.0
2011-07-22,47.43,47.53,47.15,47.26,79500,35.3131837324179,35.3876369977193,35.1047145895742,35.1866131814057,106778.392698092,0.0,1.0
2011-07-25,47.29,47.414,47.01,47.09,93900,35.2089491609961,35.3012712099697,35.0004800181524,35.0600426303934,126119.384583029,0.0,1.0
2011-07-26,47.32,47.58,47.22,47.51,79600,35.2312851405865,35.4248636303699,35.1568318752852,35.372746344659,106912.705141737,0.0,1.0
2011-07-27,46.43,47.07,46.32,47.07,326600,34.5686510794047,35.0451519773332,34.4867524875732,35.0451519773332,438664.440945873,0.0,1.0
2011-07-28,46.5,46.864,46.39,46.66,129800,34.6207683651156,34.8917782508124,34.5388697732842,34.7398935895977,174337.551851728,0.0,1.0
2011-07-29,46.71,46.86,46.05,46.17,104200,34.7771202222484,34.8888001202004,34.2857286712597,34.3750725896213,139953.566278506,0.0,1.0
2011-08-01,46.7,47.22,46.29,47.2,77900,34.7696748957183,35.1568318752852,34.4644165079828,35.1419412222249,104629.393599766,0.0,1.0
2011-08-02,45.41,46.4,45.41,46.26,85900,33.8092277733312,34.5463150998143,33.8092277733312,34.4420805283925,115374.389091398,0.0,1.0
2011-08-03,45.01,45.3999,44.32,45.26,221300,33.5114147121259,33.8017079935358,32.9976871815468,33.6975478753792,297233.437787268,0.0,1.0
2011-08-04,42.51,43.99,42.5,43.93,283800,31.6500830795928,32.7519914060524,31.6426377530627,32.7073194468716,381178.715065642,0.0,1.0
2011-08-05,42.28,42.97,40.901,42.88,516300,31.4788405693998,31.9925680999789,30.4521300408945,31.9255601612077,693455.146541193,0.0,1.0
2011-08-08,38.77,40.7,38.18,40.36,556700,28.8655309573233,30.3024789776388,28.4262566920455,30.0493378756143,747717.373773935,0.0,1.0
2011-08-09,40.56,40.67,38.38,39.5,436600,30.198244406217,30.2801429980484,28.5751632226481,29.409039794023,586408.128955811,0.0,1.0
2011-08-10,38.56,39.85,38.51,39.48,449600,28.7091791001905,29.6696262225776,28.6719524675398,29.3941491409627,603868.746629713,0.0,1.0
2011-08-11,40.44,40.77,39.1,39.23,273800,30.1089004878554,30.3545962633498,29.1112267328177,29.2080159777094,367747.470701102,0.0,1.0
2011-08-12,40.74,40.98,40.1902,40.91,269700,30.3322602837594,30.5109481204825,29.9229162311327,30.4588308347716,362240.66051164,0.0,1.0
2011-08-15,41.93,42.03,41.39,41.61,149600,31.2182541408451,31.2927074061464,30.816206508218,30.9800036918809,200931.415693517,0.0,1.0
2011-08-16,41.42,41.7,40.95,41.43,195900,30.8385424878084,31.0470116306521,30.4886121408922,30.8459878143385,263118.077101336,0.0,1.0
2011-08-17,41.69,42.05,41.34,41.75,113700,31.0395663041219,31.3075980592067,30.7789798755673,31.0842382633027,152713.248424819,0.0,1.0
2011-08-18,39.57,40.2,39.16,40.15,365100,29.4611570797339,29.9302126511322,29.1558986919984,29.8929860184816,490374.731749351,0.0,1.0
2011-08-19,39.19,40.18,39.01,39.01,165800,29.1782346715888,29.915321998072,29.0442187940465,29.0442187940465,222690.031564072,0.0,1.0
2011-08-22,38.95,39.82,38.8275,39.82,174100,28.9995468348657,29.6472902429872,28.9083415848716,29.6472902429872,233837.964386639,0.0,1.0
2011-08-23,40.28,40.29,38.92,39.34,109100,29.9897752633733,29.9972205899034,28.9772108552753,29.2899145695408,146534.87601713,0.0,1.0
2011-08-24,39.86,40.17,39.3201,39.74,151700,29.6770715491077,29.9078766715418,29.2750983697459,29.5877276307461,203751.97701007,0.0,1.0
2011-08-25,39.27,40.11,39.01,39.89,138100,29.2377972838299,29.863204712361,29.0442187940465,29.6994075286981,185485.484674296,0.0,1.0
2011-08-26,39.91,39.92,38.55,39.25,119200,29.7142981817584,29.7217435082885,28.7017337736604,29.2229066307696,160100.432825315,0.0,1.0
2011-08-29,41.21,41.27,40.55,40.55,121200,30.6821906306756,30.7268625898564,30.1907990796869,30.1907990796869,162786.681698223,0.0,1.0
2011-08-30,41.42,41.59,40.77,40.97,156600,30.8385424878084,30.9651130388206,30.3545962633498,30.5035027939524,210333.286748694,0.0,1.0
2011-08-31,42.0,42.33,41.6,42.06,310900,31.270371426556,31.5160672020504,30.9725583653508,31.3150433857368,417577.387293546,0.0,1.0
2011-09-01,42.12,42.6,42.04,42.25,118300,31.3597153449176,31.717091018364,31.3001527326766,31.4565045898094,158891.620832507,0.0,1.0
2011-09-02,40.84,41.37,40.61,41.32,103100,30.4067135490607,30.8013158551577,30.2354710388676,30.764089222507,138476.129398406,0.0,1.0
2011-09-06,40.53,40.6,39.46,39.46,102100,30.1759084266266,30.2280257123375,29.3792584879024,29.3792584879024,137133.004961952,0.0,1.0
2011-09-07,41.68,41.79,40.96,41.17,218200,31.0321209775918,31.1140195694233,30.4960574674223,30.6524093245551,293069.75203426,0.0,1.0
2011-09-08,40.9101,41.3855,40.76,41.02,106600,30.4589052880369,30.8128561112794,30.3471509368196,30.5407294266031,143177.064925995,0.0,1.0
2011-09-09,39.32,40.38,39.17,40.31,386200,29.2750239164806,30.0642285286746,29.1633440185286,30.0121112429637,518714.65735853,0.0,1.0
2011-09-12,39.08,39.11,38.14,38.65,355800,29.0963360797574,29.1186720593478,28.3964753859249,28.7761870389617,477883.674490329,0.0,1.0
2011-09-13,38.98,39.2171,38.6,39.1,203400,29.0218828144561,29.1984115064855,28.738960406311,29.1112267328177,273191.510374741,0.0,1.0
2011-09-14,39.05,39.39,38.19,38.87,277500,29.074000100167,29.3271412021915,28.4337020185756,28.9399842226246,372717.031115982,0.0,1.0
2011-09-15,39.47,39.59,39.081,39.45,205200,29.3867038144326,29.4760477327941,29.0970806124104,29.3718131613723,275609.134360358,0.0,1.0
2011-09-16,39.33,39.76,39.13,39.69,137000,29.2824692430107,29.6026182838064,29.1335627124081,29.5505009980955,184008.047794196,0.0,1.0
2011-09-19,38.36,38.52,37.9,38.22,197300,28.5602725695879,28.67939779407,28.2177875492018,28.456037998166,264998.451312372,0.0,1.0
2011-09-20,38.13,38.66,38.123,38.41,159400,28.3890300593948,28.7836323654918,28.3838183308237,28.5974992022385,214094.035170766,0.0,1.0
2011-09-21,36.73,38.0,36.7,37.94,244900,27.3466843451763,28.2922408145031,27.3243483655859,28.2475688553223,328931.174487582,0.0,1.0
2011-09-22,34.04,35.25,33.82,34.91,301200,25.3438915085707,26.2447760187167,25.1800943249078,25.9916349166922,404549.080259941,0.0,1.0
2011-09-23,34.92,35.04,34.04,34.21,243000,25.9990802432223,26.0884241615839,25.3438915085707,25.4704620595829,326379.238058319,0.0,1.0
2011-09-26,35.17,35.22,34.11,34.61,226000,26.1852134064756,26.2224400391263,25.3960087942816,25.7682751207882,303546.122638602,0.0,1.0
2011-09-27,36.17,36.8,36.091,36.32,142900,26.9297460594889,27.3988016308872,26.8709279799008,27.0414259574409,191932.481969275,0.0,1.0
2011-09-28,35.16,36.34,35.1,35.96,176000,26.1777680799455,27.0563166105011,26.1330961207647,26.7733942023561,236389.900815902,0.0,1.0
2011-09-29,35.66,36.14,35.22,36.02,208900,26.5500344064521,26.9074100798985,26.2224400391263,26.8180661615369,280578.694775238,0.0,1.0
2011-09-30,33.87,34.93,33.83,34.65,190500,25.2173209575584,26.0065255697524,25.1875396514379,25.7980564269087,255865.205144485,0.0,1.0
2011-10-03,32.9771,33.99,32.92,33.52,220100,24.5525277516829,25.30666487592,24.5100149371958,24.9567345290038,295621.688463523,0.0,1.0
2011-10-04,33.01,33.08,31.7829,32.48,210700,24.577022875967,24.629140161678,23.6634068574545,24.18242056987,282996.318760856,0.0,1.0
2011-10-05,33.9,33.9393,32.78,33.07,127800,25.2396569371488,25.2689170704122,24.405780365774,24.6216948351478,171651.30297882,0.0,1.0
2011-10-06,34.98,35.0,33.93,34.03,84000,26.0437522024031,26.0586428554634,25.2619929167392,25.3364461820405,112822.452662135,0.0,1.0
2011-10-07,34.72,35.4893,34.54,35.38,173400,25.8501737126197,26.4229426825828,25.7161578350773,26.3415652636084,232897.777281121,0.0,1.0
2011-10-10,36.32,36.35,35.57,35.7,223900,27.0414259574409,27.0637619370312,26.4830264676809,26.5798157125726,300725.561322047,0.0,1.0
2011-10-11,36.51,36.75,35.76,36.05,159500,27.1828871615134,27.3615749982365,26.6244876717534,26.8404021411273,214228.347614411,0.0,1.0
2011-10-12,37.65,38.2,37.16,37.19,238200,28.0316543859485,28.4411473451057,27.666833385972,27.6891693655624,319932.24076334,0.0,1.0
2011-10-13,37.51,37.576,36.81,37.4,162400,27.9274198145266,27.9765589696255,27.4062469574173,27.8455212226951,218123.408480128,0.0,1.0
2011-10-14,38.1187,38.1187,37.58,37.96,208800,28.3806168404158,28.3806168404158,27.9795371002375,28.2624595083826,280444.382331592,0.0,1.0
2011-10-17,36.78,37.68,36.71,37.63,78600,27.3839109778269,28.0539903655389,27.331793692116,28.0167637328882,105569.580705284,0.0,1.0
2011-10-18,37.52,37.67,36.14,36.73,203000,27.9348651410567,28.0465450390087,26.9074100798985,27.3466843451763,272654.26060016,0.0,1.0
2011-10-19,36.7,37.36,36.7,37.23,40900,27.3243483655859,27.8157399165746,27.3243483655859,27.7189506716829,54933.7894509681,0.0,1.0
2011-10-20,36.11,36.44,35.49,36.4,85300,26.8850741003081,27.1307698758024,26.4234638554399,27.1009885696819,114568.514429525,0.0,1.0
2011-10-21,37.18,37.24,36.73,36.74,231200,27.6817240390322,27.726395998213,27.3466843451763,27.3541296717064,310530.369708163,0.0,1.0
2011-10-24,38.6,38.7302,37.47,37.66,142800,28.738960406311,28.8358985577334,27.8976385084061,28.0390997124786,191798.16952563,0.0,1.0
2011-10-25,37.85,38.35,37.85,38.21,105300,28.1805609165511,28.5528272430577,28.1805609165511,28.4485926716359,141431.003158605,0.0,1.0
2011-10-26,38.89,39.06,38.12,38.79,101600,28.9548748756849,29.0814454266971,28.3815847328647,28.8804216103836,136461.442743725,0.0,1.0
2011-10-27,40.66,41.87,40.36,40.67,214400,30.2726976715183,31.1735821816643,30.0493378756143,30.2801429980484,287965.879175735,0.0,1.0
2011-10-28,41.45,41.48,40.74,40.91,89600,30.8608784673988,30.8832144469892,30.3322602837594,30.4588308347716,120343.949506277,0.0,1.0
2011-10-31,39.78,40.62,39.78,40.51,162000,29.6175089368667,30.2429163653978,29.6175089368667,30.1610177735663,217586.158705546,0.0,1.0
2011-11-01,39.21,39.52,37.97,38.21,1313500,29.1931253246491,29.4239304470832,28.2699048349127,28.4485926716359,1764193.94728231,0.0,1.0
2011-11-02,40.39,40.41,39.712,40.09,141000,30.0716738552047,30.086564508265,29.5668807164618,29.8483140593008,189380.545540013,0.0,1.0
2011-11-03,40.85,40.984,40.11,40.68,232400,30.4141588755908,30.5139262510946,29.863204712361,30.2875883245786,312142.119031907,0.0,1.0
2011-11-04,40.43,40.53,39.75,40.53,108800,30.1014551613253,30.1759084266266,29.5951729572763,30.1759084266266,146131.938686194,0.0,1.0
2011-11-07,41.01,41.1,40.41,40.55,105000,30.5332841000729,30.6002920388441,30.086564508265,30.1907990796869,141028.065827669,0.0,1.0
2011-11-08,41.57,41.73,40.72,41.15,1835200,30.9502223857604,31.0693476102425,30.3173696306991,30.6375186714948,2464901.96578036,0.0,1.0
2011-11-09,39.06,40.17,38.88,40.01,213700,29.0814454266971,29.9078766715418,28.9474295491547,29.7887514470597,287025.692070218,0.0,1.0
2011-11-10,39.6,39.97,39.33,39.97,66200,29.4834930593243,29.7589701409392,29.2824692430107,29.7589701409392,88914.837693254,0.0,1.0
2011-11-11,40.46,40.589,39.98,39.98,39600,30.1237911409157,30.2198358531544,29.7664154674693,29.7664154674693,53187.7276835779,0.0,1.0
2011-11-14,39.83,40.11,39.5,40.05,67600,29.6547355695173,29.863204712361,29.409039794023,29.8185327531802,90795.2119042897,0.0,1.0
2011-11-15,40.05,40.33,39.5,39.61,52200,29.8185327531802,30.0270018960239,29.409039794023,29.4909383858544,70111.0955828983,0.0,1.0
2011-11-16,39.17,39.85,38.95,39.37,105600,29.1633440185286,29.6696262225776,28.9995468348657,29.3122505491312,141833.940489541,0.0,1.0
2011-11-17,37.56,39.268,37.46,39.09,234200,27.9646464471773,29.2363082185239,27.8901931818759,29.1037814062875,314559.743017524,0.0,1.0
2011-11-18,37.83,38.1,37.6,38.02,74500,28.1656702634908,28.3666940798044,27.9944277532978,28.3071314675634,100062.770515822,0.0,1.0
2011-11-21,36.33,36.732,35.9,36.73,379800,27.048871283971,27.3481734104823,26.7287222431753,27.3466843451763,510118.660965224,0.0,1.0
2011-11-22,36.17,36.65,35.82,36.36,1100000,26.9297460594889,27.2871217329352,26.6691596309342,27.0712072635614,1477436.88009939,0.0,1.0
2011-11-23,35.2,35.7773,35.1505,35.7,87700,26.207549386066,26.6373680866506,26.1706950197419,26.5798157125726,117792.013077015,0.0,1.0
2011-11-25,35.03,35.53,35.03,35.3,101400,26.0809788350538,26.4532451615604,26.0809788350538,26.2820026513673,136192.817856434,0.0,1.0
2011-11-28,36.8,36.8,36.42,36.51,251800,27.3988016308872,27.3988016308872,27.1158792227422,27.1828871615134,338198.733099114,0.0,1.0
2011-11-29,36.19,36.8288,36.16,36.62,1850700,26.9446367125491,27.420244171294,26.9223007329587,27.2647857533448,2485720.3945454,0.0,1.0
2011-11-30,38.43,38.48,37.96,38.03,226300,28.6123898552988,28.6496164879494,28.2624595083826,28.3145767940935,303949.059969537,0.0,1.0
2011-12-01,38.53,38.918,38.436,38.52,125000,28.6868431206001,28.9757217899692,28.6168570512169,28.67939779407,167890.554556749,0.0,1.0
2011-12-02,38.5,39.14,38.46,39.05,90800,28.6645071410097,29.1410080389382,28.6347258348892,29.074000100167,121955.698830022,0.0,1.0
2011-12-05,39.19,39.36,38.93,39.21,177700,29.1782346715888,29.3048052226011,28.9846561818054,29.1931253246491,238673.212357874,0.0,1.0
2011-12-06,38.59,38.855,38.32,38.75,93000,28.7315150797809,28.9288162328294,28.5304912634673,28.850640304263,124910.572590221,0.0,1.0
2011-12-07,38.65,38.71,38.205,38.44,72100,28.7761870389617,28.8208589981425,28.4448700083708,28.6198351818289,96839.2718683326,0.0,1.0
2011-12-08,37.33,38.2,37.281,38.11,125500,27.7934039369842,28.4411473451057,27.7569218369866,28.3741394063345,168562.116774976,0.0,1.0
2011-12-09,37.89,38.09,37.42,37.42,121800,28.2103422226716,28.3592487532743,27.8604118757554,27.8604118757554,163592.556360096,0.0,1.0
2011-12-12,36.44,36.77,36.11,36.77,107400,27.1307698758024,27.3764656512968,26.8850741003081,27.3764656512968,144251.564475159,0.0,1.0
2011-12-13,36.2,36.97,35.99,36.72,156000,26.9520820390793,27.5253721818995,26.7957301819465,27.3392390186461,209527.412086822,0.0,1.0
2011-12-14,35.58,36.13,35.5629,36.02,126300,26.4904717942111,26.8999647533683,26.4777402858445,26.8180661615369,169636.616324138,0.0,1.0
2011-12-15,35.96,36.39,35.8658,36.36,222700,26.7733942023561,27.0935432431518,26.7032592264422,27.0712072635614,299113.811998303,0.0,1.0
2011-12-16,36.14,36.42,36.0,36.27,202400,26.9074100798985,27.1158792227422,26.8031755084766,27.0041993247902,271848.385938287,0.0,1.0
2011-12-19,35.26,36.05,35.2201,36.05,118800,26.2522213452468,26.8404021411273,26.2225144923916,26.8404021411273,159563.183050734,0.0,1.0
2011-12-20,36.37,36.49,35.61,35.83,190300,27.2817238712009,27.371737807537,26.7116356077389,26.8766611576884,253694.049271797,0.27275,1.0
2011-12-21,36.26,36.35,35.73,36.25,137900,27.1992110962261,27.2667215484782,26.801649544075,27.1917099348648,183838.199656231,0.0,1.0
2011-12-22,36.8,36.81,36.426,36.45,126100,27.6042738097386,27.6117749710999,27.3237303748244,27.3417331620916,168107.302223718,0.0,1.0
2011-12-23,36.93,36.931,36.61,36.72,127100,27.701788907436,27.7025390235722,27.4617517438731,27.5442645188479,169440.429124779,0.0,1.0
2011-12-27,36.7,36.96,36.62,36.9,289900,27.5292621961252,27.7242923915201,27.4692529052344,27.679285423352,386473.488617414,0.0,1.0
2011-12-28,35.99,36.53,35.808,36.53,145600,26.9966797394699,27.4017424529824,26.8601586026935,27.4017424529824,194103.276794396,0.0,1.0
2011-12-29,36.08,36.2,35.97,36.01,146900,27.064190191722,27.1542041280581,26.9816774167472,27.0116820621926,195836.341765775,0.0,1.0
2011-12-30,36.27,36.37,36.08,36.1,128500,27.2067122575875,27.2817238712009,27.064190191722,27.0791925144446,171306.806786263,0.0,1.0
2012-01-03,37.64,37.76,37.19,37.19,103200,28.2343713640913,28.3243853004274,27.8968191028309,27.8968191028309,137578.696189435,0.0,1.0
2012-01-04,37.51,37.57,37.18,37.29,172100,28.1368562663939,28.1818632345619,27.8893179414696,27.9718307164443,229431.139672497,0.0,1.0
2012-01-05,37.37,37.49,37.0,37.27,93300,28.0318400073351,28.1218539436712,27.7542970369654,27.9568283937217,124380.739868937,0.0,1.0
2012-01-06,36.98,37.34,36.9,37.28,35800,27.7392947142427,28.0093365232511,27.679285423352,27.964329555083,47725.943057963,0.0,1.0
2012-01-09,37.45,37.5,37.234,37.39,253500,28.0918492982258,28.1293551050325,27.9298242128208,28.0468423300578,337947.669418816,0.0,1.0
2012-01-10,38.28,38.58,38.25,38.5,274000,28.7144456912172,28.9394805320575,28.6919422071332,28.8794712411667,365276.770890554,0.0,1.0
2012-01-11,38.44,38.4788,38.15,38.2,141100,28.8344642729987,28.8635687790807,28.6169305935198,28.6544364003265,188104.205739624,0.0,1.0
2012-01-12,38.61,38.65,38.34,38.55,183500,28.9619840161415,28.9919886615869,28.7594526593853,28.9169770479734,244628.786344586,0.0,1.0
2012-01-13,38.35,38.4,37.934,38.26,139500,28.7669538207466,28.8044596275533,28.4549055081148,28.6994433684945,185971.202697928,0.0,1.0
2012-01-17,39.3,39.46,39.18,39.24,101200,29.4795641500741,29.5995827318556,29.389550213738,29.434557181906,134912.442387314,0.0,1.0
2012-01-18,40.32,40.32,39.4213,39.49,93600,30.244682608931,30.244682608931,29.5705532373872,29.6220862159396,124780.677939255,0.0,1.0
2012-01-19,40.55,40.66,40.32,40.46,125600,30.4172093202418,30.4997220952166,30.244682608931,30.3496988679898,167440.738773188,0.0,1.0
2012-01-20,40.53,40.57,40.14,40.3,189200,30.4022069975192,30.4322116429645,30.1096617044268,30.2296802862083,252227.60968063,0.0,1.0
2012-01-23,40.84,41.03,40.47,40.58,205400,30.6347429997208,30.7772650655863,30.3572000293511,30.4397128043259,273824.265477809,0.0,1.0
2012-01-24,40.92,40.946,40.39,40.5,69200,30.6947522906115,30.714255310151,30.2971907384604,30.3797035134351,92252.3815533808,0.0,1.0
2012-01-25,41.61,41.68,40.73,40.92,114700,31.2123324245441,31.2648405540735,30.552230224746,30.6947522906115,152909.65555163,0.0,1.0
2012-01-26,41.37,41.943,41.1529,41.79,180500,31.0323045518719,31.4621210978768,30.8694543387171,31.3473533290482,240629.405641405,0.0,1.0
2012-01-27,41.58,41.638,41.34,41.34,68700,31.1898289404601,31.2333356763558,31.0098010677879,31.0098010677879,91585.8181028505,0.0,1.0
2012-01-30,40.89,40.96,40.36,40.68,93200,30.6722488065275,30.7247569360569,30.2746872543763,30.5147244179393,124247.427178831,0.0,1.0
2012-01-31,41.16,41.62,40.94,41.5,127700,30.8747801632837,31.2198335859054,30.7097546133342,31.1298196495693,170240.305265415,0.0,1.0
2012-02-01,42.19,42.37,41.69,41.7,231900,31.6473997835019,31.7824206880061,31.2723417154348,31.2798428767962,309152.128355911,0.0,1.0
2012-02-02,42.46,42.66,42.3,42.34,173900,31.8499311402582,31.999954367485,31.7299125584767,31.7599172039221,231830.768094406,0.0,1.0
2012-02-03,43.01,43.18,42.89,43.0,170400,32.262495015132,32.3900147582748,32.1724810787959,32.2549938537706,227164.823940695,0.0,1.0
2012-02-06,42.78,42.87,42.47,42.47,3287300,32.0899683038211,32.1574787560732,31.8574323016195,31.8574323016195,4382388.06185591,0.0,1.0
2012-02-07,42.75,42.946,42.42,42.65,205200,32.0674648197371,32.2144875824194,31.8199264948128,31.9924532061237,273557.640097597,0.0,1.0
2012-02-08,43.16,43.36,43.01,43.08,223900,32.3750124355521,32.5250356627789,32.262495015132,32.3150031446614,298487.113147427,0.0,1.0
2012-02-09,43.19,43.26,42.879,43.22,90400,32.3975159196361,32.4500240491655,32.1642298012984,32.4200194037202,120514.671855862,0.0,1.0
2012-02-10,42.14,42.36,41.89,42.36,245800,31.6098939766952,31.7749195266447,31.4223649426617,31.7749195266447,327682.59228065,0.0,1.0
2012-02-13,42.93,43.01,42.534,42.76,130400,32.2024857242412,32.262495015132,31.9054397343321,32.0749659810984,173839.747898278,0.0,1.0
2012-02-14,42.52,42.78,42.2601,42.67,110600,31.8949381084262,32.0899683038211,31.6999829246449,32.0074555288463,147443.835257282,0.0,1.0
2012-02-15,42.78,43.18,42.62,43.13,78600,32.0899683038211,32.3900147582748,31.9699497220396,32.3525089514681,104783.774423349,0.0,1.0
2012-02-16,43.4,43.43,42.54,42.74,145800,32.5550403082243,32.5775437923083,31.9099404311489,32.0599636583757,194369.902174609,0.0,1.0
2012-02-17,43.49,43.5,43.205,43.48,55100,32.6225507604764,32.6300519218377,32.4087676616781,32.615049599115,73455.2922484289,0.0,1.0
2012-02-21,43.29,43.53,43.2,43.52,209000,32.4725275332495,32.6525554059218,32.4050170809975,32.6450542445604,278623.522321627,0.0,1.0
2012-02-22,43.44,43.47,43.2,43.39,146200,32.5850449536697,32.6075484377537,32.4050170809975,32.547539146863,194903.152935033,0.0,1.0
2012-02-23,43.37,43.4424,43.065,43.37,63500,32.5325368241403,32.5868452323964,32.3037514026193,32.5325368241403,84653.5582173364,0.0,1.0
2012-02-24,43.88,43.99,43.6,43.6,90200,32.9150960535687,32.9976088285435,32.7050635354512,32.7050635354512,120248.04647565,0.0,1.0
2012-02-27,43.49,43.56,43.09,43.27,89600,32.6225507604764,32.6750588900058,32.3225043060227,32.4575252105269,119448.170335013,0.0,1.0
2012-02-28,44.22,44.22,43.634,43.8,966800,33.1701355398544,33.1701355398544,32.7305674840797,32.855086762678,1288867.08794521,0.0,1.0
2012-02-29,43.8,44.48,43.79,44.28,494600,32.855086762678,33.3651657352492,32.8475856013166,33.2151425080224,659364.565264481,0.0,1.0
2012-03-01,44.27,44.33,43.83,43.94,923000,33.2076413466611,33.2526483148291,32.877590246762,32.9601030217368,1230476.12967876,0.0,1.0
2012-03-02,44.24,44.35,44.017,44.08,1041300,33.185137862577,33.2676506375518,33.0178619642191,33.0651192807956,1388185.04207421,0.0,1.0
2012-03-05,43.4,43.88,43.3205,43.88,593500,32.5550403082243,32.9150960535687,32.4954060754016,32.9150960535687,791210.815779357,0.0,1.0
2012-03-06,41.59,42.25,41.5,42.25,423300,31.1973301018214,31.69240675167,31.1298196495693,31.69240675167,564312.617218874,0.0,1.0
2012-03-07,41.97,42.04,41.73,41.9,335300,31.4823742335524,31.5348823630818,31.3023463608802,31.429866104023,446997.449925558,0.0,1.0
2012-03-08,42.78,42.91,42.44,42.68,132800,32.0899683038211,32.1874834015185,31.8349288175355,32.0149566902077,177039.252460823,0.0,1.0
2012-03-09,42.91,43.19,42.8,42.84,119400,32.1874834015185,32.3975159196361,32.1049706265438,32.1349752719892,159175.351986614,0.0,1.0
2012-03-12,42.48,42.635,42.23,42.54,95300,31.8649334629808,31.9812014640816,31.6774044289473,31.9099404311489,127046.993671058,0.0,1.0
2012-03-13,43.67,43.67,42.72,42.76,53500,32.7575716649805,32.7575716649805,32.044961335653,32.0749659810984,71322.2892067323,0.0,1.0
2012-03-14,42.98,43.4899,42.7901,43.23,99700,32.2399915310479,32.6224757488628,32.0975444767961,32.4275205650815,132912.752035724,0.0,1.0
2012-03-15,43.02,43.059,42.7752,42.99,45200,32.2699961764933,32.2992507058025,32.0863677463677,32.2474926924093,60257.3359279308,0.0,1.0
2012-03-16,43.06,43.1,42.752,42.9,487000,32.3000008219387,32.330005467384,32.0689650520093,32.1799822401572,649232.800816422,0.0,1.0
2012-03-19,42.55,42.816,42.301,42.49,71500,31.9174415925102,32.1169724847219,31.7306626746128,31.8724346243422,95318.5734258198,0.0,1.0
2012-03-20,41.68,41.8169,41.5,41.75,671700,31.2648405540735,31.3675314531103,31.1298196495693,31.3173486836029,895461.339442281,0.0,1.0
2012-03-21,41.75,41.87,41.45,41.79,239100,31.3173486836029,31.407362619939,31.0923138427626,31.3473533290482,318750.642043545,0.0,1.0
2012-03-22,40.95,41.31,40.6601,41.31,336600,30.7172557746955,30.9872975837038,30.4997971068302,30.9872975837038,448730.514896936,0.0,1.0
2012-03-23,41.26,41.2701,40.89,41.04,61300,30.9497917768971,30.9573679498721,30.6722488065275,30.7847662269476,81720.6790350035,0.0,1.0
2012-03-26,41.7832,41.81,41.42,41.55,126700,31.3422525393225,31.3623556517709,31.0698103586786,31.167325456376,168907.178364355,0.0,1.0
2012-03-27,41.6,41.8955,41.55,41.87,35700,31.2048312631828,31.4264905814104,31.167325456376,31.407362619939,47592.6303678568,0.0,1.0
2012-03-28,40.8,41.36,40.609,41.36,67200,30.6047383542754,31.0248033905105,30.4614661722738,31.0248033905105,89586.1277512599,0.0,1.0
2012-03-29,40.59,40.61,40.0,40.3,126700,30.4472139656872,30.4622162884099,30.004645445368,30.2296802862083,168907.178364355,0.0,1.0
2012-03-30,40.88,41.2,40.7,41.2,104300,30.6647476451661,30.9047848087291,30.529726740662,30.9047848087291,139045.135780602,0.0,1.0
2012-04-02,41.41,41.572,40.7,40.9,100300,31.0623091973172,31.183828011371,30.529726740662,30.6797499678888,133712.62817636,0.0,1.0
2012-04-03,41.42,41.85,41.09,41.68,123600,31.0698103586786,31.3923602972163,30.8222720337543,31.2648405540735,164774.484971067,0.0,1.0
2012-04-04,40.67,40.78,40.45,40.71,120200,30.5072232565779,30.5897360315527,30.3421977066284,30.5372279020233,160241.853507462,0.0,1.0
2012-04-05,41.0,41.04,40.59,40.62,99200,30.7547615815022,30.7847662269476,30.4472139656872,30.4697174497712,132246.188585193,0.0,1.0
2012-04-09,40.29,40.48,40.0,40.34,212400,30.2221791248469,30.3647011907124,30.004645445368,30.2596849316537,283156.153785233,0.0,1.0
2012-04-10,39.5,40.33,39.36,40.23,92600,29.6295873773009,30.2521837702923,29.5245711182421,30.1771721566789,123447.551038195,0.0,1.0
2012-04-11,39.95,40.22,39.83,40.22,78700,29.9671396385613,30.1696709953175,29.8771257022252,30.1696709953175,104917.087113455,0.0,1.0
2012-04-12,41.04,41.12,40.202,40.25,94000,30.7847662269476,30.8447755178383,30.1561689048671,30.1921744794016,125313.928699679,0.0,1.0
2012-04-13,40.46,40.87,40.26,40.76,108900,30.3496988679898,30.6572464838048,30.1996756407629,30.57473370883,145177.519525479,0.0,1.0
2012-04-16,40.11,40.79,39.97,40.73,67500,30.0871582203428,30.597237192914,29.982141961284,30.552230224746,89986.065821578,0.0,1.0
2012-04-17,40.57,40.69,40.22,40.32,97500,30.4322116429645,30.5222255793006,30.1696709953175,30.244682608931,129979.872853391,0.0,1.0
2012-04-18,40.44,40.5427,40.22,40.22,133400,30.3346965452671,30.4117334724481,30.1696709953175,30.1696709953175,177839.128601459,0.0,1.0
2012-04-19,40.38,40.67,40.11,40.48,135600,30.289689577099,30.5072232565779,30.0871582203428,30.3647011907124,180772.007783793,0.0,1.0
2012-04-20,40.66,40.919,40.63,40.76,66000,30.4997220952166,30.6940021744754,30.4772186111326,30.57473370883,87986.3754699874,0.0,1.0
2012-04-23,39.83,39.85,39.36,39.78,194500,29.8771257022252,29.8921280249479,29.5245711182421,29.8396198954185,259293.182256251,0.0,1.0
2012-04-24,39.87,40.03,39.7401,39.83,88500,29.9071303476706,30.0271489294521,29.8096902615867,29.8771257022252,117981.730743847,0.0,1.0
2012-04-25,39.93,40.072,39.69,40.07,112600,29.9521373158386,30.0586538071697,29.7721094431664,30.0571535748974,150110.089059403,0.0,1.0
2012-04-26,40.07,40.13,39.67,39.7,69700,30.0571535748974,30.1021605430655,29.7571071204437,29.7796106045278,92918.9450039111,0.0,1.0
2012-04-27,40.12,40.23,39.92,40.11,86800,30.0946593817041,30.1771721566789,29.9446361544773,30.0871582203428,115715.415012044,0.0,1.0
2012-04-30,40.09,40.23,39.87,40.23,110000,30.0721558976201,30.1771721566789,29.9071303476706,30.1771721566789,146643.959116646,0.0,1.0
2012-05-01,40.35,40.6,39.96,40.11,103300,30.267186093015,30.4547151270485,29.9746407999227,30.0871582203428,137712.008879541,0.0,1.0
2012-05-02,40.03,40.09,39.81,40.09,81000,30.0271489294521,30.0721558976201,29.8621233795025,30.0721558976201,107983.278985894,0.0,1.0
2012-05-03,39.67,40.0,39.438,40.0,77000,29.7571071204437,30.004645445368,29.5830801768606,30.004645445368,102650.771381652,0.0,1.0
2012-05-04,38.78,39.36,38.6891,39.36,256700,29.0895037592843,29.5245711182421,29.0213182025097,29.5245711182421,342213.675502209,0.0,1.0
2012-05-07,38.89,38.94,38.64,38.77,107000,29.1720165342591,29.2095223410658,28.9844875002255,29.082002597923,142644.578413464,0.0,1.0
2012-05-08,38.12,38.46,37.8101,38.46,124500,28.5944271094357,28.8494665957214,28.3619661188477,28.8494665957214,165974.299182022,0.0,1.0
2012-05-09,37.6,37.7823,37.202,37.45,138000,28.2043667186459,28.3411128902632,27.9058204964645,28.0918492982258,183971.512346338,0.0,1.0
2012-05-10,37.71,38.07,37.65,38.07,162900,28.2868794936207,28.556921302629,28.2418725254527,28.556921302629,217166.372182742,0.0,1.0
2012-05-11,37.33,37.86,37.22,37.27,115000,28.0018353618897,28.3993969140408,27.9193225869149,27.9568283937217,153309.593621948,0.0,1.0
2012-05-14,36.36,36.76,36.3397,36.76,86200,27.2742227098395,27.5742691642932,27.258995352276,27.5742691642932,114915.538871408,0.0,1.0
2012-05-15,36.0,36.6,35.95,36.37,125000,27.0041809008312,27.4542505825117,26.9666750940245,27.2817238712009,166640.862632552,0.0,1.0
2012-05-16,35.58,36.2,35.5,36.09,227700,26.6891321236549,27.1542041280581,26.6291228327641,27.0716913530833,303552.995371456,0.0,1.0
2012-05-17,34.69,35.53,34.69,35.43,77400,26.0215287624954,26.6516263168482,26.0215287624954,26.5766147032347,103184.022142076,0.0,1.0
2012-05-18,34.63,35.1,34.42,35.08,321900,25.9765217943274,26.3290763783104,25.8189974057392,26.3140740555878,429133.549451347,0.0,1.0
2012-05-21,35.42,35.43,34.77,34.78,84100,26.5691135418734,26.5766147032347,26.0815380533862,26.0890392147475,112115.972379181,0.0,1.0
2012-05-22,34.9,35.526,34.71,35.27,130700,26.1790531510836,26.6486258523036,26.0365310852181,26.4565961214533,174239.685968596,0.0,1.0
2012-05-23,34.66,34.66,33.8501,34.49,101000,25.9990252784114,25.9990252784114,25.3915062197563,25.8715055352686,134645.817007102,0.0,1.0
2012-05-24,34.49,34.98,34.2,34.88,120800,25.8715055352686,26.2390624419743,25.6539718557897,26.1640508283609,161041.729648098,0.0,1.0
2012-05-25,34.65,34.77,34.37,34.56,67500,25.9915241170501,26.0815380533862,25.7814915989325,25.924013664798,89986.0658215779,0.0,1.0
2012-05-29,35.58,35.73,35.23,35.65,119100,26.6891321236549,26.801649544075,26.4265914760079,26.7416402531843,158775.413916295,0.0,1.0
2012-05-30,34.88,34.9,34.69,34.81,56900,26.1640508283609,26.1790531510836,26.0215287624954,26.1115426988315,75854.9206703377,0.0,1.0
2012-05-31,34.97,35.09,34.4778,34.83,82800,26.231561280613,26.3215752169491,25.8623541184077,26.1265450215542,110382.907407802,0.0,1.0
2012-06-01,34.17,34.48,34.09,34.23,149700,25.6314683717056,25.8640043739072,25.5714590808149,25.6764753398737,199569.097088745,0.0,1.0
2012-06-04,34.22,34.41,34.05,34.23,112400,25.6689741785123,25.8114962443778,25.5414544353695,25.6764753398737,149843.463679191,0.0,1.0
2012-06-05,34.27,34.48,34.146,34.32,102300,25.7064799853191,25.8640043739072,25.6134655844384,25.7439857921258,136378.88197848,0.0,1.0
2012-06-06,35.36,35.37,34.69,34.69,75400,26.5241065737053,26.5316077350667,26.0215287624954,26.0215287624954,100517.768339955,0.0,1.0
2012-06-07,35.6,36.28,35.54,36.13,177900,26.7041344463775,27.2142134189488,26.6591274782095,27.1016959985287,237163.275698648,0.0,1.0
2012-06-08,35.26,35.29,34.93,35.09,77900,26.4490949600919,26.4715984441759,26.2015566351676,26.3215752169491,103850.585592606,0.0,1.0
2012-06-11,34.7,35.66,34.66,35.66,155800,26.0290299238568,26.7491414145456,25.9990252784114,26.7491414145456,207701.171185213,0.0,1.0
2012-06-12,35.49,35.52,35.016,35.26,205900,26.6216216714028,26.6441251554868,26.2660666228752,26.4490949600919,274490.828928339,0.0,1.0
2012-06-13,35.4,35.75,35.28,35.37,74600,26.5541112191507,26.8166518667977,26.4640972828146,26.5316077350667,99451.266819107,0.0,1.0
2012-06-14,35.5,35.62,35.1,35.29,101300,26.6291228327641,26.7191367691002,26.3290763783104,26.4715984441759,135045.75507742,0.0,1.0
2012-06-15,36.16,36.19,35.72,35.92,57700,27.1241994826127,27.1467029666967,26.7941483827136,26.9441716099405,76921.422191186,0.0,1.0
2012-06-18,36.1,36.23,35.75,36.03,72600,27.0791925144446,27.1767076121421,26.8166518667977,27.0266843849153,96785.0130169864,0.0,1.0
2012-06-19,36.78,36.93,36.33,36.33,113600,27.5892714870159,27.701788907436,27.2517192257555,27.2517192257555,151443.215960463,0.0,1.0
2012-06-20,36.51,36.72,36.19,36.55,125900,27.3867401302597,27.5442645188479,27.1467029666967,27.416744775705,167840.676843506,0.0,1.0
2012-06-21,34.49,35.57,34.45,35.55,126200,26.3640017856089,27.1895489566282,26.33342596446,27.1742610460538,165097.773676223,0.65656,1.0
2012-06-22,34.54,34.78,34.3301,34.75,132300,26.4022215620449,26.5856764889381,26.2417749405663,26.5627446230765,173077.935478323,0.0,1.0
2012-06-25,33.85,34.03,33.62,33.99,72800,25.874788647227,26.0123798423969,25.698977675621,25.981804021248,95238.6523266963,0.0,1.0
2012-06-26,34.19,34.27,33.863,34.13,88800,26.1346831269924,26.1958347692901,25.8847257891004,26.0888193952691,116170.224266629,0.0,1.0
2012-06-27,34.37,34.51,34.22,34.38,115300,26.2722743221623,26.3792896961833,26.157614992854,26.2799182774495,150838.140292144,0.0,1.0
2012-06-28,34.24,34.27,33.84,34.09,132800,26.1729029034284,26.1958347692901,25.8671446919398,26.0582435741202,173732.047101446,0.0,1.0
2012-06-29,35.87,35.87,35.34,35.39,111000,27.4188676152447,27.4188676152447,27.0137379850222,27.0519577614583,145212.780333287,0.0,1.0
2012-07-02,36.05,36.09,35.66,35.78,130400,27.5564588104146,27.5870346315635,27.2583445542131,27.3500720176597,170592.311310456,0.0,1.0
2012-07-03,36.75,36.78,36.1701,36.29,71300,28.0915356805197,28.1144675463814,27.6482627134141,27.7399137373078,93276.3174573276,0.0,1.0
2012-07-05,36.38,36.67,36.1,36.44,167700,27.8087093348927,28.030384038222,27.5946785868507,27.854573066616,219389.038395425,0.0,1.0
2012-07-06,35.75,35.88,35.54,35.88,94500,27.3271401517981,27.4265115705319,27.1666170907666,27.4265115705319,123627.096770231,0.0,1.0
2012-07-09,35.47,35.56,35.25,35.53,70900,27.113109403756,27.181905001341,26.9449423874373,27.1589731354793,92753.0281588293,0.0,1.0
2012-07-10,35.04,35.91,34.93,35.91,51400,26.7844193264057,27.4494434363936,26.7003358182464,27.4494434363936,67242.6748570356,0.0,1.0
2012-07-11,35.16,35.39,34.951,35.16,69200,26.8761467898523,27.0519577614583,26.7163881243495,26.8761467898523,90529.0486402114,0.0,1.0
2012-07-12,34.74,34.8708,34.406,34.51,113900,26.5551006677893,26.655083602946,26.2997925611962,26.3792896961833,149006.627747399,0.0,1.0
2012-07-13,35.3,35.3582,34.99,35.08,38800,26.9831621638734,27.027649983645,26.7461995499697,26.8149951475546,50759.061954338,0.0,1.0
2012-07-16,35.15,35.24,34.9,35.16,128200,26.8685028345651,26.9372984321501,26.6774039523847,26.8761467898523,167714.220168715,0.0,1.0
2012-07-17,35.58,35.62,35.01,35.36,116100,27.1971929119154,27.2277687330643,26.7614874605441,27.0290258955967,151884.718889141,0.0,1.0
2012-07-18,35.53,35.61,35.08,35.18,69400,27.1589731354793,27.2201247777771,26.8149951475546,26.8914347004268,90790.6932894606,0.0,1.0
2012-07-19,36.03,36.07,35.73,35.73,54100,27.5411708998402,27.571746720989,27.3118522412237,27.3118522412237,70774.8776218991,0.0,1.0
2012-07-20,35.41,35.64,35.25,35.61,123500,27.0672456720327,27.2430566436387,26.9449423874373,27.2201247777771,161565.57091136,0.0,1.0
2012-07-23,34.54,34.6,34.08,34.44,62400,26.4022215620449,26.4480852937682,26.050599618833,26.3257820091728,81633.1305657397,0.0,1.0
2012-07-24,34.33,34.66,34.05,34.64,72400,26.2416985010134,26.4939490254915,26.0276677529713,26.4786611149171,94715.3630281979,0.0,1.0
2012-07-25,34.33,34.59,34.1664,34.54,48100,26.2416985010134,26.440441338481,26.1166433925145,26.4022215620449,62925.5381444243,0.0,1.0
2012-07-26,35.14,35.14,34.67,34.88,162700,26.8608588792779,26.8608588792779,26.5015929807787,26.6621160418103,212847.922164196,0.0,1.0
2012-07-27,36.16,36.255,35.35,35.41,147100,27.640542318574,27.7131598938025,27.0213819403094,27.0672456720327,192439.639522761,0.0,1.0
2012-07-30,36.0,36.12,35.85,35.96,66100,27.5182390339785,27.6099664974251,27.4035797046703,27.4876632128296,86473.5565768492,0.0,1.0
2012-07-31,35.75,36.19,35.75,36.06,56100,27.3271401517981,27.6634741844356,27.3271401517981,27.5641027657018,73391.3241143909,0.0,1.0
2012-08-01,35.84,36.09,35.69,36.02,58300,27.395935749383,27.5870346315635,27.2812764200748,27.5335269445529,76269.4152561319,0.0,1.0
2012-08-02,35.35,35.7,35.158,35.41,36000,27.0213819403094,27.288920375362,26.8746179987949,27.0672456720327,47096.0368648499,0.0,1.0
2012-08-03,36.37,36.5465,36.05,36.08,104300,27.8010653796055,27.9359811904249,27.5564588104146,27.5793906762762,136447.68458344,0.0,1.0
2012-08-06,36.74,37.02,36.47,36.5,74600,28.0838917252325,28.2979224732746,27.8775049324777,27.9004367983393,97593.4541699387,0.0,1.0
2012-08-07,36.98,37.26,36.93,36.93,39100,28.2673466521257,28.4813774001677,28.2291268756896,28.2291268756896,51151.5289282118,0.0,1.0
2012-08-08,37.09,37.26,36.86,36.89,54100,28.3514301602851,28.4813774001677,28.1756191886791,28.1985510545408,70774.8776218992,0.0,1.0
2012-08-09,37.13,37.4,37.0402,37.17,50100,28.3820059814339,28.5883927741888,28.3133632629547,28.4125818025828,65541.9846369161,0.0,1.0
2012-08-10,37.24,37.266,36.82,36.91,76400,28.4660894895933,28.4859637733401,28.1450433675302,28.2138389651152,99948.2560131813,0.0,1.0
2012-08-13,36.98,37.15,36.76,37.04,120300,28.2673466521257,28.3972938920084,28.0991796358069,28.313210383849,157379.256523373,0.0,1.0
2012-08-14,36.87,37.22,36.79,37.18,34000,28.1832631439663,28.4508015790189,28.1221115016686,28.42022575787,44479.5903723582,0.0,1.0
2012-08-15,36.78,36.9,36.66,36.66,94100,28.1144675463814,28.206195009828,28.0227400829348,28.0227400829348,123103.807471732,0.0,1.0
2012-08-16,37.02,37.08,36.7,36.86,99500,28.2979224732746,28.3437862049979,28.0533159040836,28.1756191886791,130168.21300146,0.0,1.0
2012-08-17,36.97,37.25,36.81,36.99,67300,28.2597026968385,28.4737334448805,28.137399412243,28.2749906074129,88043.4244723441,0.0,1.0
2012-08-20,36.94,36.98,36.61,36.7,79200,28.2367708309768,28.2673466521257,27.9845203064987,28.0533159040836,103611.28110267,0.0,1.0
2012-08-21,36.86,37.5,36.756,37.2,47100,28.1756191886791,28.6648323270609,28.0961220536921,28.4355136684445,61617.3148981785,0.0,1.0
2012-08-22,36.92,37.0,36.573,36.63,147400,28.2214829204024,28.2826345627001,27.956237671936,27.9998082170731,192832.106496635,0.0,1.0
2012-08-23,36.61,36.97,36.5302,36.9,63800,27.9845203064987,28.2597026968385,27.9235215433067,28.206195009828,83464.6431104838,0.0,1.0
2012-08-24,36.62,36.74,36.24,36.41,190500,27.9921642617859,28.0838917252325,27.7016939608717,27.8316412007544,249216.52840983,0.0,1.0
2012-08-27,36.2,36.39,36.15,36.39,70700,27.6711181397228,27.8163532901799,27.6328983632867,27.8163532901799,92491.3835095801,0.0,1.0
2012-08-28,36.13,36.25,36.06,36.14,78900,27.6176104527123,27.7093379161589,27.5641027657018,27.6252544079995,103218.814128796,0.0,1.0
2012-08-29,35.85,36.09,35.69,36.08,84000,27.4035797046703,27.5870346315635,27.2812764200748,27.5793906762762,109890.752684649,0.0,1.0
2012-08-30,35.46,35.63,35.38,35.56,136500,27.1054654484688,27.2354126883515,27.0443138061711,27.181905001341,178572.473112556,0.0,1.0
2012-08-31,35.66,35.82,35.42,35.64,135800,27.2583445542131,27.3806478388086,27.07488962732,27.2430566436387,177656.716840184,0.0,1.0
2012-09-04,35.29,35.58,35.2445,35.46,96500,26.9755182085861,27.1971929119154,26.9407382120293,27.1054654484688,126243.543262723,0.0,1.0
2012-09-05,35.28,35.28,35.0,35.24,153900,26.9678742532989,26.9678742532989,26.7538435052569,26.9372984321501,201335.557597233,0.0,1.0
2012-09-06,36.15,36.21,35.51,35.51,178300,27.6328983632867,27.67876209501,27.1436852249049,27.1436852249049,233256.204805631,0.0,1.0
2012-09-07,37.07,37.1322,36.61,36.62,204500,28.3361422497106,28.3836876515971,27.9845203064987,27.9921642617859,267531.653857272,0.0,1.0
2012-09-10,36.58,36.99,36.56,36.88,228700,27.961588440637,28.2749906074129,27.9463005300626,28.1909070992535,299190.656416421,0.0,1.0
2012-09-11,37.01,37.07,36.77,36.77,82200,28.2902785179873,28.3361422497106,28.1068235910942,28.1068235910942,107535.950841407,0.0,1.0
2012-09-12,37.16,37.28,36.99,37.26,72500,28.4049378472956,28.4966653107422,28.2749906074129,28.4813774001677,94846.1853528224,0.0,1.0
2012-09-13,38.175,38.25,36.98,37.12,121500,29.180799308948,29.2381289736022,28.2673466521257,28.3743620261467,158949.124418868,0.0,1.0
2012-09-14,38.81,39.26,38.68,38.77,187300,29.6661904696863,30.010168457611,29.5668190509525,29.6356146485374,245030.214021843,0.0,1.0
2012-09-17,38.45,38.69,38.37,38.68,282500,29.3910080793465,29.5744630062397,29.3298564370488,29.5668190509525,369573.067064446,0.0,1.0
2012-09-18,38.29,38.4658,38.21,38.41,130800,29.268704794751,29.4030855287003,29.2075531524533,29.3604322581976,171115.600608954,0.0,1.0
2012-09-19,38.25,38.47,38.23,38.36,65500,29.2381289736022,29.4062959899209,29.2228410630277,29.3222124817615,85688.6226291016,0.0,1.0
2012-09-20,38.07,38.0993,37.71,37.9,164600,29.1005377784323,29.1229345674238,28.8253553880925,28.9705905385496,215333.546332063,0.0,1.0
2012-09-21,38.22,38.501,38.22,38.48,90300,29.2151971077405,29.4299922513113,29.2151971077405,29.4139399452081,118132.559135998,0.0,1.0
2012-09-24,38.27,38.31,38.03,38.11,45200,29.2534168841766,29.2839927053255,29.0699619572834,29.1311135995811,59131.6907303114,0.0,1.0
2012-09-25,37.6,38.34,37.58,38.34,61500,28.7412718799331,29.3069245711871,28.7259839693587,29.3069245711871,80455.7296441184,0.0,1.0
2012-09-26,37.4,37.53,37.13,37.53,95200,28.5883927741888,28.6877641929226,28.3820059814339,28.6877641929226,124542.853042603,0.0,1.0
2012-09-27,37.96,38.09,37.67,37.87,70700,29.0164542702729,29.1158256890067,28.7947795669436,28.9476586726879,92491.38350958,0.0,1.0
2012-09-28,37.74,37.9099,37.57,37.83,61100,28.8482872539541,28.9781580542839,28.7183400140715,28.9170828515391,79932.4403456201,0.0,1.0
2012-10-01,38.13,38.42,38.05,38.09,115200,29.1464015101556,29.3680762134848,29.0852498678578,29.1158256890067,150707.317967519,0.0,1.0
2012-10-02,38.15,38.37,38.016,38.33,51500,29.16168942073,29.3298564370488,29.0592604198813,29.2992806158999,67373.4971816601,0.0,1.0
2012-10-03,38.0,38.21,37.93,38.21,33800,29.0470300914218,29.2075531524533,28.9935224044112,29.2075531524533,44217.9457231089,0.0,1.0
2012-10-04,38.42,38.45,38.03,38.13,34900,29.3680762134848,29.3910080793465,29.0699619572834,29.1464015101556,45656.9912939794,0.0,1.0
2012-10-05,38.39,38.76,38.26,38.65,50400,29.3451443476232,29.6279706932502,29.2457729288894,29.5438871850908,65934.4516107897,0.0,1.0
2012-10-08,38.2,38.232,37.9,38.02,140700,29.1999091971661,29.2243698540852,28.9705905385496,29.0623180019962,184067.010746788,0.0,1.0
2012-10-09,37.88,38.22,37.7808,38.13,89200,28.9553026279752,29.2151971077405,28.879474591526,29.1464015101556,116693.513565128,0.0,1.0
2012-10-10,37.75,38.014,37.6538,38.0,62800,28.8559312092413,29.0577316288239,28.7823963593783,29.0470300914218,82156.4198642381,0.0,1.0
2012-10-11,38.23,38.47,38.23,38.29,39800,29.2228410630277,29.4062959899209,29.2228410630277,29.268704794751,52067.285200584,0.0,1.0
2012-10-12,38.15,38.41,38.11,38.25,37300,29.16168942073,29.3604322581976,29.1311135995811,29.2381289736022,48796.7270849694,0.0,1.0
2012-10-15,38.52,38.53,38.12,38.34,60300,29.444515766357,29.4521597216442,29.1387575548683,29.3069245711871,78885.8617486234,0.0,1.0
2012-10-16,38.72,38.85,38.6,38.67,144900,29.5973948721013,29.6967662908351,29.5056674086547,29.5591750956652,189561.548381021,0.0,1.0
2012-10-17,39.06,39.12,38.71,38.8,37400,29.8572893518667,29.90315308359,29.5897509168141,29.6585465143991,48927.5494095939,0.0,1.0
2012-10-18,39.2,39.39,38.9,38.96,540300,29.9643047258877,30.1095398763448,29.7349860672712,29.7808497989945,706833.019946621,0.0,1.0
2012-10-19,38.58,39.03,38.55,39.01,120100,29.4903794980803,29.834357486005,29.4674476322186,29.8190695754306,157117.611874124,0.0,1.0
2012-10-22,39.07,39.16,38.81,38.91,121600,29.8649333071539,29.9337289047388,29.6661904696863,29.7426300225584,159079.946743493,0.0,1.0
2012-10-23,38.26,38.53,38.15,38.53,116500,29.2457729288894,29.4521597216442,29.16168942073,29.4521597216442,152408.008187639,0.0,1.0
2012-10-24,38.33,38.71,38.32,38.6,67300,29.2992806158999,29.5897509168141,29.2916366606127,29.5056674086547,88043.4244723442,0.0,1.0
2012-10-25,38.68,38.88,38.52,38.77,53700,29.5668190509525,29.7196981566968,29.444515766357,29.6356146485374,70251.5883234008,0.0,1.0
2012-10-26,38.32,38.54,38.26,38.43,36800,29.2916366606127,29.4598036769314,29.2457729288894,29.3757201687721,48142.6154618464,0.0,1.0
2012-10-31,38.15,38.4812,38.08,38.41,70600,29.16168942073,29.4148572198426,29.1081817337195,29.3604322581976,92360.5611849554,0.0,1.0
2012-11-01,39.05,39.06,38.64,38.72,67600,29.8496453965795,29.8572893518667,29.5362432298036,29.5973948721013,88435.8914462178,0.0,1.0
2012-11-02,38.87,39.28,38.81,39.27,60800,29.7120542014096,30.0254563681854,29.6661904696863,30.0178124128982,79539.9733717462,0.0,1.0
2012-11-05,39.1,39.152,38.75,38.85,31400,29.8878651730155,29.9276137405091,29.620326737963,29.6967662908351,41078.209932119,0.0,1.0
2012-11-06,39.37,39.5,39.06,39.1,103300,30.0942519657704,30.1936233845042,29.8572893518667,29.8878651730155,135139.461337194,0.0,1.0
2012-11-07,38.58,38.97,38.43,38.87,75700,29.4903794980803,29.7884937542817,29.3757201687721,29.7120542014096,99032.4997408091,0.0,1.0
2012-11-08,38.03,38.7219,38.01,38.52,123800,29.0699619572834,29.5988472236059,29.054674046709,29.444515766357,161958.037885233,0.0,1.0
2012-11-09,37.92,38.21,37.8101,37.83,153000,28.985878449124,29.2075531524533,28.9018713805175,28.9170828515391,200158.156675612,0.0,1.0
2012-11-12,37.96,38.09,37.91,38.09,89000,29.0164542702729,29.1158256890067,28.9782344938368,29.1158256890067,116431.868915879,0.0,1.0
2012-11-13,37.45,37.669,37.31,37.4,124600,28.6266125506249,28.7940151714149,28.5195971766038,28.5883927741888,163004.61648223,0.0,1.0
2012-11-14,36.93,37.59,36.85,37.53,120400,28.2291268756896,28.7336279246459,28.1679752333919,28.6877641929226,157510.078847998,0.0,1.0
2012-11-15,37.01,37.24,36.8501,37.01,86000,28.2902785179873,28.4660894895933,28.1680516729448,28.2902785179873,112507.199177141,0.0,1.0
2012-11-16,37.03,37.09,36.67,37.08,73500,28.3055664285618,28.3514301602851,28.030384038222,28.3437862049979,96154.4085990682,0.0,1.0
2012-11-19,37.66,37.68,37.33,37.33,44000,28.7871356116564,28.8024235222308,28.5348850871783,28.5348850871783,57561.8228348164,0.0,1.0
2012-11-20,37.51,37.51,37.1402,37.36,77500,28.6724762823482,28.6724762823482,28.3898028158269,28.5578169530399,101387.301584051,0.0,1.0
2012-11-21,37.58,37.65,37.42,37.53,72600,28.7259839693587,28.7794916563692,28.6036806847632,28.6877641929226,94977.007677447,0.0,1.0
2012-11-23,38.16,38.17,37.85,37.86,43900,29.1693333760172,29.1769773313044,28.9323707621135,28.9400147174007,57431.0005101918,0.0,1.0
2012-11-26,38.12,38.12,37.87,37.95,20900,29.1387575548683,29.1387575548683,28.9476586726879,29.0088103149857,27341.8658465378,0.0,1.0
2012-11-27,37.67,38.1095,37.64,37.96,69900,28.7947795669436,29.1307314018168,28.771847701082,29.0164542702729,91444.8049125834,0.0,1.0
2012-11-28,37.82,37.829,37.28,37.38,44200,28.9094388962519,28.9163184560104,28.4966653107422,28.5731048636143,57823.4674840655,0.0,1.0
2012-11-29,38.12,38.246,37.905,37.97,73000,29.1387575548683,29.2350713914873,28.9744125161932,29.0240982255601,95500.2969759456,0.0,1.0
2012-11-30,38.27,38.38,38.18,38.33,158200,29.2534168841766,29.337500392336,29.1846212865916,29.2992806158999,206960.91755609,0.0,1.0
2012-12-03,38.12,38.5,38.1,38.5,294700,29.1387575548683,29.4292278557826,29.1234696442939,29.4292278557826,385533.390668646,0.0,1.0
2012-12-04,38.23,38.47,38.21,38.22,40100,29.2228410630277,29.4062959899209,29.2075531524533,29.2151971077405,52459.7521744577,0.0,1.0
2012-12-05,38.89,39.08,38.64,38.64,121700,29.727342111984,29.8725772624411,29.5362432298036,29.5362432298036,159210.769068117,0.0,1.0
2012-12-06,39.14,39.17,38.841,38.86,91600,29.9184409941644,29.9413728600261,29.6898867310766,29.7044102461224,119833.249356118,0.0,1.0
2012-12-07,39.26,39.28,39.01,39.12,86000,30.010168457611,30.0254563681854,29.8190695754306,29.90315308359,112507.199177141,0.0,1.0
2012-12-10,39.64,39.749,39.19,39.19,388700,30.3006387585252,30.3839578711559,29.9566607706005,29.9566607706005,508506.375815753,0.0,1.0
2012-12-11,39.68,39.81,39.39,39.61,221800,30.3312145796741,30.4305859984079,30.1095398763448,30.2777068926636,290163.916017324,0.0,1.0
2012-12-12,39.82,40.1099,39.73,39.93,104900,30.4382299536951,30.6598282174715,30.3694343561102,30.5223134618545,137232.618531187,0.0,1.0
2012-12-13,39.59,39.83,39.411,39.69,353000,30.2624189820891,30.4458739089823,30.125592182448,30.3388585349613,461802.805924778,0.0,1.0
2012-12-14,39.83,39.9199,39.57,39.73,63200,30.4458739089823,30.5145930670144,30.2471310715147,30.3694343561102,82679.7091627364,0.0,1.0
2012-12-17,39.87,39.96,39.67,39.68,79400,30.4764497301312,30.5452453277161,30.3235706243869,30.3312145796741,103872.925751919,0.0,1.0
2012-12-18,40.05,40.07,39.5795,39.6,85000,30.7390027775454,30.7543530910423,30.3778866525308,30.3936207238652,110746.923855538,0.163478,1.0
2012-12-19,40.12,40.32,40.07,40.23,58600,30.7927288747846,30.9462320097536,30.7543530910423,30.8771555990176,76350.2322109945,0.0,1.0
2012-12-20,40.46,40.48,40.14,40.22,70300,31.0536842042319,31.0690345177288,30.8080791882815,30.8694804422691,91594.2205534628,0.0,1.0
2012-12-21,40.03,40.03,39.708,39.87,119600,30.7236524640485,30.7236524640485,30.4765124167484,30.6008499560733,155827.436389675,0.0,1.0
2012-12-24,39.88,40.2,39.8125,39.94,18500,30.6085251128218,30.8541301287722,30.5567178047697,30.6545760533125,24103.7422509112,0.0,1.0
2012-12-26,40.25,40.4899,40.23,40.24,70200,30.8925059125145,31.0766329229098,30.8771555990176,30.884830755766,91463.930054809,0.0,1.0
2012-12-27,40.25,40.29,39.91,40.16,57900,30.9094695439599,30.940187029221,30.6483709192407,30.8403552021225,75396.7969811182,0.022102,1.0
2012-12-28,40.28,40.41,40.04,40.04,62300,30.9325076579057,31.0323394850042,30.7482027463392,30.7482027463392,81126.432675711,0.0,1.0
2012-12-31,40.84,40.93,40.13,40.3,384300,31.3625524515608,31.4316667933982,30.8173170881766,30.9478664005362,500431.590325453,0.0,1.0
2013-01-02,42.01,42.01,41.48,41.48,228400,32.2610388954473,32.2610388954473,31.854032215738,31.854032215738,297420.180146587,0.0,1.0
2013-01-03,41.89,42.19,41.69,41.71,57100,32.1688864396641,32.3992675791222,32.0152990133587,32.0306577559892,74355.0450366468,0.0,1.0
2013-01-04,41.99,42.01,41.61,41.72,108500,32.2456801528168,32.2610388954473,31.9538640428365,32.0383371273045,141287.607468935,0.0,1.0
2013-01-07,41.63,41.72,41.4801,41.59,51200,31.9692227854671,32.0383371273045,31.8541090094512,31.938505300206,66672.1244461701,0.0,1.0
2013-01-08,41.28,41.38,41.01,41.34,307300,31.7004447894326,31.7772385025853,31.4931017639204,31.7465210173243,400162.965670081,0.0,1.0
2013-01-09,41.5,41.57,41.33,41.43,114200,31.8693909583686,31.9231465575755,31.738841646009,31.8156353591617,148710.090073293,0.0,1.0
2013-01-10,41.83,41.9199,41.488,41.66,85700,32.1228102117725,32.1918477598967,31.8601757127902,31.9922608994129,111597.6770515,0.0,1.0
2013-01-11,41.32,41.54,41.28,41.54,212700,31.7311622746937,31.9001084436296,31.7004447894326,31.9001084436296,276975.798236336,0.0,1.0
2013-01-14,41.7,41.83,41.59,41.78,142000,32.022978384674,32.1228102117725,31.938505300206,32.0844133551961,184910.970143675,0.0,1.0
2013-01-15,41.65,41.66,41.47,41.58,74700,31.9845815280976,31.9922608994129,31.8463528444228,31.9308259288907,97273.5878150178,0.0,1.0
2013-01-16,41.5383,41.5699,41.26,41.26,72600,31.8988029505061,31.9230697638623,31.6850860468021,31.6850860468021,94538.9889607802,0.0,1.0
2013-01-17,41.89,42.02,41.754,41.8,91300,32.1688864396641,32.2687182667626,32.0644469897764,32.0997720978267,118889.940662799,0.0,1.0
2013-01-18,42.08,42.15,41.9,42.01,140800,32.3147944946542,32.3685500938611,32.1765658109794,32.2610388954473,183348.342226968,0.0,1.0
2013-01-22,42.01,42.0425,41.86,41.97,136300,32.2610388954473,32.2859968522219,32.1458483257183,32.2303214101862,177488.487539316,0.0,1.0
2013-01-23,41.97,42.01,41.8,41.97,218300,32.2303214101862,32.2610388954473,32.0997720978267,32.2303214101862,284268.061847636,0.0,1.0
2013-01-24,41.88,42.17,41.76,41.92,78400,32.1612070683488,32.3839088364916,32.0690546125656,32.1919245536099,102091.690558198,0.0,1.0
2013-01-25,41.89,41.95,41.65,41.93,117800,32.1688864396641,32.2149626675557,31.9845815280976,32.1996039249252,153397.973823415,0.0,1.0
2013-01-28,41.68,42.03,41.59,42.03,85700,32.0076196420434,32.2763976380779,31.938505300206,32.2763976380779,111597.6770515,0.0,1.0
2013-01-29,42.23,42.2552,41.83,41.83,100200,32.4299850643832,32.4493370800977,32.1228102117725,32.1228102117725,130479.431045044,0.0,1.0
2013-01-30,42.04,42.12,41.91,42.0,73700,32.2840770093931,32.3455119799153,32.1842451822946,32.2533595241321,95971.3978844286,0.0,1.0
2013-01-31,41.94,42.074,41.8201,41.87,135200,32.2072832962404,32.310186871865,32.1152076341703,32.1535276970335,176056.078615668,0.0,1.0
2013-02-01,42.18,42.2899,42.01,42.09,90100,32.3915882078069,32.4759844985617,32.2610388954473,32.3224738659695,117327.312746092,0.0,1.0
2013-02-04,41.41,41.78,41.32,41.73,58000,31.8002766165311,32.0844133551961,31.7311622746937,32.0460164986198,75527.0159741773,0.0,1.0
2013-02-05,41.52,41.77,41.46,41.77,339700,31.8847497009991,32.0767339838808,31.8386734731075,32.0767339838808,442353.919421172,0.0,1.0
2013-02-06,41.47,41.47,41.13,41.34,141800,31.8463528444228,31.8463528444228,31.5852542197036,31.7465210173243,184650.532157557,0.0,1.0
2013-02-07,40.92,41.39,40.74,41.39,106700,31.4239874220829,31.7849178739006,31.2857587384081,31.7849178739006,138943.665593874,0.0,1.0
2013-02-08,41.16,41.2092,40.98,40.98,53900,31.6082923336494,31.6460748405205,31.4700636499746,31.4700636499746,70188.0372587612,0.0,1.0
2013-02-11,41.03,41.16,40.92,41.16,48100,31.5084605065509,31.6082923336494,31.4239874220829,31.6082923336494,62635.3356613435,0.0,1.0
2013-02-12,41.1,41.27,40.93,41.05,38700,31.5622161057578,31.6927654181174,31.4316667933982,31.5238192491814,50394.7503138044,0.0,1.0
2013-02-13,41.31,41.42,41.25,41.26,30800,31.7234829033785,31.8079559878464,31.6774066754868,31.6850860468021,40107.4498621492,0.0,1.0
2013-02-14,41.19,41.2499,41.0685,41.09,44300,31.6313304475952,31.6773298817737,31.5380260861147,31.5545367344425,57687.0139251043,0.0,1.0
2013-02-15,41.14,41.29,41.05,41.21,39500,31.5929335910189,31.7081241607479,31.5238192491814,31.6466891902258,51436.5022582758,0.0,1.0
2013-02-19,41.05,41.1699,40.9947,41.05,176900,31.5238192491814,31.6158949112515,31.481352325808,31.5238192491814,230357.398721241,0.0,1.0
2013-02-20,40.39,41.06,40.361,41.02,128100,31.0169807423737,31.5314986204967,30.9947105655594,31.5007811352356,166810.530108484,0.0,1.0
2013-02-21,39.81,40.1194,39.6,40.05,95200,30.571577206088,30.8091769545825,30.4103104084674,30.7558821176545,123968.481392098,0.0,1.0
2013-02-22,40.04,40.07,39.802,40.03,192300,30.7482027463392,30.771240860285,30.5654337090358,30.740523375024,250411.123652315,0.0,1.0
2013-02-25,39.46,40.35,39.4,40.25,84400,30.3027992100536,30.9862632571126,30.256722982162,30.9094695439599,109904.830141734,0.0,1.0
2013-02-26,39.61,39.6805,39.209,39.56,82800,30.4179897797826,30.4721293475553,30.1100469900403,30.3795929232063,107821.326252791,0.0,1.0
2013-02-27,40.02,40.07,39.56,39.56,72800,30.7328440037087,30.771240860285,30.3795929232063,30.3795929232063,94799.4269468982,0.0,1.0
2013-02-28,39.88,40.154,39.86,40.02,57600,30.6253328052949,30.8357475793333,30.6099740626644,30.7328440037087,75006.1400019415,0.0,1.0
2013-03-01,39.75,39.83,39.5048,39.56,186400,30.5255009781964,30.5869359487186,30.337202793546,30.3795929232063,242728.203061838,0.0,1.0
2013-03-04,39.43,39.43,39.13,39.29,72300,30.2797610961078,30.2797610961078,30.0493799566497,30.172249897694,94148.3319816035,0.0,1.0
2013-03-05,39.73,39.97,39.7,39.78,139400,30.5101422355659,30.6944471471323,30.4871041216201,30.5485390921422,181525.276324143,0.0,1.0
2013-03-06,40.191,40.25,39.95,40.08,195500,30.8641612531998,30.9094695439599,30.6790884045018,30.7789202316003,254578.1314302,0.0,1.0
2013-03-07,40.57,40.6,40.35,40.36,74400,31.1552094260485,31.1782475399943,30.9862632571126,30.9939426284278,96882.930835841,0.0,1.0
2013-03-08,40.98,41.06,40.69,40.94,147200,31.4700636499746,31.5314986204967,31.2473618818317,31.4393461647135,191682.357782739,0.0,1.0
2013-03-11,40.69,40.78,40.561,40.75,189700,31.2473618818317,31.3164762236692,31.1482979918648,31.2934381097234,247025.429832783,0.0,1.0
2013-03-12,40.22,40.59,40.1,40.55,127100,30.8864314300141,31.170568168679,30.7942789742308,31.139850683418,165508.340177895,0.0,1.0
2013-03-13,39.68,39.97,39.65,39.97,95100,30.4717453789895,30.6944471471323,30.4487072650437,30.6944471471323,123838.262399039,0.0,1.0
2013-03-14,39.921,40.0875,39.864,40.01,75400,30.6568182276875,30.7846797600867,30.6130458111905,30.7251646323934,98185.1207664303,0.0,1.0
2013-03-15,39.77,39.81,39.624,39.74,114600,30.5408597208269,30.571577206088,30.428740899624,30.5178216068811,149230.96604553,0.0,1.0
2013-03-18,39.14,39.31,39.04,39.12,110400,30.057059327965,30.1876086403245,29.9802656148123,30.0417005853344,143761.768337054,0.0,1.0
2013-03-19,38.7,39.0263,38.43,38.94,177400,29.7191669900931,29.9697448761103,29.5118239645808,29.9034719016596,231008.493686535,0.0,1.0
2013-03-20,39.07,39.17,39.0,39.1,44600,30.0033037287581,30.0800974419108,29.9495481295512,30.0263418427039,58077.670904281,0.0,1.0
2013-03-21,38.61,38.94,38.57,38.85,131100,29.6500526482557,29.9034719016596,29.6193351629946,29.8343575598221,170717.099900252,0.0,1.0
2013-03-22,38.67,38.76,38.56,38.64,43500,29.6961288761473,29.7652432179847,29.6116557916793,29.6730907622015,56645.2619806329,0.0,1.0
2013-03-25,38.44,38.825,38.28,38.81,104100,29.5195033358961,29.815159131534,29.3966333948518,29.8036400745611,135557.971774342,0.0,1.0
2013-03-26,38.7,38.846,38.63,38.63,63100,29.7191669900931,29.831285811296,29.6654113908862,29.6654113908862,82168.1846201824,0.0,1.0
2013-03-27,38.84,38.84,38.391,38.49,205300,29.8266781885069,29.8266781885069,29.4818744164513,29.5579001924724,267339.592749975,0.0,1.0
2013-03-28,38.85,38.87,38.61,38.68,52800,29.8343575598221,29.8497163024527,29.6500526482557,29.7038082474626,68755.6283351131,0.0,1.0
2013-04-01,38.47,38.8799,38.41,38.87,55900,29.5425414498419,29.8573188800548,29.4964652219503,29.8497163024527,72792.4171199397,0.0,1.0
2013-04-02,38.42,38.67,38.37,38.64,86000,29.5041445932656,29.6961288761473,29.4657477366892,29.6730907622015,111988.334030676,0.0,1.0
2013-04-03,37.93,38.32,37.85,38.17,244300,29.1278553988173,29.4273508801129,29.0664204282952,29.3121603103838,318125.000042957,0.0,1.0
2013-04-04,37.908,38.02,37.67,37.94,6848100,29.1109607819238,29.1969697406548,28.9281917446203,29.1355347701326,8917526.86366831,0.0,1.0
2013-04-05,37.93,38.02,37.17,37.25,1071100,29.1278553988173,29.1969697406548,28.5442231788569,28.605658149379,1394775.63465416,0.0,1.0
2013-04-08,37.98,38.01,37.69,37.75,66800,29.1662522553937,29.1892903693395,28.9435504872509,28.9896267151425,86986.2873633626,0.0,1.0
2013-04-09,38.52,38.69,38.06,38.12,74600,29.5809383064183,29.7114876187778,29.2276872259159,29.2737634538075,97143.3688219587,0.0,1.0
2013-04-10,38.86,39.09,38.76,38.78,93900,29.8420369311374,30.0186624713886,29.7652432179847,29.7806019606153,122275.634482332,0.0,1.0
2013-04-11,38.56,38.76,38.54,38.66,97500,29.6116557916793,29.7652432179847,29.5962970490488,29.688449504832,126963.518232453,0.0,1.0
2013-04-12,38.24,38.33,37.9,38.28,148300,29.3659159095907,29.4350302514281,29.1048172848715,29.3966333948518,193114.766706387,0.0,1.0
2013-04-15,37.08,37.71,37.08,37.67,67500,28.4751088370194,28.9589092298814,28.4751088370194,28.9281917446203,87897.8203147753,0.0,1.0
2013-04-16,37.82,37.88,37.5275,37.79,60400,29.0433823143494,29.089458542241,28.8187607033778,29.0203442004036,78652.2718075913,0.0,1.0
2013-04-17,37.07,37.43,36.871,37.41,109700,28.4674294657042,28.7438868330539,28.3146099765303,28.7285280904233,142850.235385642,0.0,1.0
2013-04-18,37.22,37.35,37.01,37.35,98500,28.5826200354332,28.6824518625317,28.4213532378125,28.6824518625317,128265.708163042,0.0,1.0
2013-04-19,37.93,37.96,37.678,37.76,102400,29.1278553988173,29.1508935127632,28.9343352416726,28.9973060864578,133344.248892341,0.0,1.0
2013-04-22,38.0405,38.06,37.72,37.95,106500,29.2127124518511,29.2276872259159,28.9665886011967,29.1432141414479,138683.227607756,0.0,1.0
2013-04-23,38.17,38.309,37.81,37.89,102000,29.3121603103838,29.4189035716661,29.0357029430341,29.0971379135563,132823.372920105,0.0,1.0
2013-04-24,38.65,38.76,38.3,38.34,121700,29.6807701335168,29.7652432179847,29.4119921374823,29.4427096227434,158476.514552713,0.0,1.0
2013-04-25,38.86,39.048,38.71,38.81,27300,29.8420369311374,29.9864091118645,29.7268463614084,29.8036400745611,35549.7851050868,0.0,1.0
2013-04-26,38.5,38.77,38.301,38.66,86000,29.5655795637877,29.7729225893,29.4127600746138,29.688449504832,111988.334030677,0.0,1.0
2013-04-29,38.91,38.996,38.66,38.71,38400,29.8804337877138,29.9464763810251,29.688449504832,29.7268463614084,50004.0933346276,0.0,1.0
2013-04-30,39.5,39.5379,38.88,38.95,91300,30.3335166953147,30.3626215125995,29.857395673768,29.9111512729748,118889.940662799,0.0,1.0
2013-05-01,38.99,39.47,38.88,39.36,168200,29.9418687582359,30.3104785813689,29.857395673768,30.2260054969009,219028.346325114,0.0,1.0
2013-05-02,39.32,39.33,39.13,39.27,175400,30.1952880116398,30.2029673829551,30.0493799566497,30.1568911550635,228404.113825357,0.0,1.0
2013-05-03,39.72,39.98,39.52,39.52,242700,30.5024628642506,30.7021265184476,30.3488754379452,30.3488754379452,316041.496154014,0.0,1.0
2013-05-06,39.69,39.71,39.531,39.61,104000,30.4794247503048,30.4947834929353,30.357322746392,30.4179897797826,135427.752781283,0.0,1.0
2013-05-07,40.23,40.31,39.9,39.9,157400,30.8941108013293,30.9555457718515,30.6406915479254,30.6406915479254,204964.69507475,0.0,1.0
2013-05-08,40.45,40.5038,40.26,40.28,54600,31.0630569702653,31.1043719879414,30.9171489152751,30.9325076579057,71099.5702101736,0.0,1.0
2013-05-09,40.08,40.4065,39.97,40.28,139400,30.7789202316003,31.0296517050439,30.6944471471323,30.9325076579057,181525.276324143,0.0,1.0
2013-05-10,40.03,40.13,39.86,40.11,74700,30.740523375024,30.8173170881766,30.6099740626644,30.8019583455461,97273.5878150176,0.0,1.0
2013-05-13,39.62,39.78,39.55,39.7,192400,30.4256691510979,30.5485390921422,30.371913551891,30.4871041216201,250541.342645374,0.0,1.0
2013-05-14,39.63,39.809,39.51,39.52,196400,30.4333485224132,30.5708092689565,30.3411960666299,30.3488754379452,255750.102367731,0.0,1.0
2013-05-15,39.67,39.759,39.531,39.63,57800,30.4640660076742,30.5324124123801,30.357322746392,30.4333485224132,75266.5779880594,0.0,1.0
2013-05-16,39.5,39.759,39.45,39.58,97800,30.3335166953147,30.5324124123801,30.2951198387383,30.3949516658368,127354.17521163,0.0,1.0
2013-05-17,39.75,39.87,39.62,39.7,249300,30.5255009781964,30.6176534339796,30.4256691510979,30.4871041216201,324635.949695903,0.0,1.0
2013-05-20,40.1,40.1,39.82,39.87,57000,30.7942789742308,30.7942789742308,30.5792565774033,30.6176534339796,74224.826043588,0.0,1.0
2013-05-21,40.0601,40.17,39.78,39.98,26900,30.7636382826829,30.8480345734377,30.5485390921422,30.7021265184476,35028.9091328511,0.0,1.0
2013-05-22,39.61,40.4,39.4601,40.06,99500,30.4179897797826,31.0246601136889,30.3028760037667,30.7635614889698,129567.898093632,0.0,1.0
2013-05-23,39.21,39.25,38.66,38.97,138000,30.1108149271718,30.1415324124329,29.688449504832,29.9265100156054,179702.210421318,0.0,1.0
2013-05-24,38.88,38.91,38.68,38.86,61300,29.857395673768,29.8804337877138,29.7038082474626,29.8420369311374,79824.2427451216,0.0,1.0
2013-05-28,39.16,39.5165,39.11,39.42,86400,30.0724180705955,30.3461876579849,30.0340212140192,30.2720817247925,112509.210002912,0.0,1.0
2013-05-29,38.42,38.88,38.4,38.88,91000,29.5041445932656,29.857395673768,29.488785850635,29.857395673768,118499.283683623,0.0,1.0
2013-05-30,38.45,38.72,38.34,38.37,368700,29.5271827072114,29.7345257327236,29.4427096227434,29.4657477366892,480117.42740826,0.0,1.0
2013-05-31,37.52,38.19,37.46,38.19,111800,28.8130011748913,29.3275190530144,28.7669249469997,29.3275190530144,145584.834239879,0.0,1.0
2013-06-03,38.03,38.05,37.5575,37.72,162900,29.20464911197,29.2200078546006,28.8417988173236,28.9665886011967,212126.739692991,0.0,1.0
2013-06-04,37.61,38.03,37.45,37.98,157000,28.8821155167287,29.20464911197,28.7592455756844,29.1662522553937,204443.819102514,0.0,1.0
2013-06-05,37.0,37.61,36.98,37.61,233900,28.4136738664973,28.8821155167287,28.3983151238667,28.8821155167287,304582.224764828,0.0,1.0
2013-06-06,37.35,37.35,36.834,36.88,116500,28.6824518625317,28.6824518625317,28.2861963026638,28.321521410714,151705.126913649,0.0,1.0
2013-06-07,36.99,37.27,36.79,36.91,179900,28.405994495182,28.6210168920096,28.2524070688766,28.3445595246599,234263.968513008,0.0,1.0
2013-06-10,36.56,36.74,36.37,36.74,90800,28.0757815286254,28.2140102123003,27.9298734736353,28.2140102123003,118238.845697505,0.0,1.0
2013-06-11,35.81,36.05,35.61,35.72,169800,27.4998286799802,27.6841335915467,27.3462412536748,27.4307143381428,221111.850214057,0.0,1.0
2013-06-12,35.52,35.99,35.43,35.98,121100,27.2771269118374,27.6380573636551,27.20801257,27.6303779923398,157695.200594359,0.0,1.0
2013-06-13,36.05,36.149,35.33,35.38,176500,27.6841335915467,27.7601593675678,27.1312188568473,27.1696157134236,229836.522749004,0.0,1.0
2013-06-14,35.5,36.1,35.43,35.97,173500,27.2617681692068,27.722530448123,27.20801257,27.6226986210245,225929.952957237,0.0,1.0
2013-06-17,35.83,36.14,35.64,35.91,249700,27.5151874226107,27.7532479333841,27.3692793676206,27.5766223931329,325156.825668139,0.0,1.0
2013-06-18,35.82,35.87,35.57,35.78,133800,27.5075080512955,27.5459049078718,27.3155237684137,27.4767905660344,174233.012712843,0.0,1.0
2013-06-19,34.72,35.62,34.7,35.62,106200,26.6627772066158,27.3539206249901,26.6474184639853,27.3539206249901,138292.57062858,0.0,1.0
2013-06-20,33.52,33.99,33.11,33.99,668700,25.7412526487835,26.1021831006012,25.4263984248574,26.1021831006012,870774.406585038,0.0,1.0
2013-06-21,33.89,34.1499,33.43,33.91,515000,26.0253893874485,26.2249762479323,25.6721383069461,26.040748130079,670627.814253468,0.0,1.0
2013-06-24,33.2,33.47,32.62,33.05,193600,25.4955127666949,25.7028557922071,25.0501092304092,25.3803221969658,252103.970562081,0.0,1.0
2013-06-25,33.71,33.75,33.241,33.56,66300,25.8871607037736,25.9178781890347,25.5269981890875,25.7719701340446,86335.192398068,0.0,1.0
2013-06-26,34.13,34.25,33.88,33.95,67000,26.2096942990149,26.3018467547982,26.0177100161332,26.0714656153401,87246.7253494806,0.0,1.0
2013-06-27,33.93,34.059,33.6,33.63,56900,26.5764449463524,26.6774871331511,26.3179649336116,26.341463116588,72643.914710834,0.677579,1.0
2013-06-28,34.05,34.169,33.7,33.76,59000,26.6704376782582,26.7636471373981,26.3962922101997,26.4432885761526,75324.9730745026,0.0,1.0
2013-07-01,34.08,34.25,33.96,34.16,51300,26.6939358612346,26.8270922314345,26.5999431293289,26.7565976825051,65494.4257410507,0.0,1.0
2013-07-02,33.36,34.06,33.12,33.93,555100,26.1299794698001,26.678270405917,25.9419940059886,26.5764449463524,708693.09412977,0.0,1.0
2013-07-03,33.14,33.33,32.84,32.9925,148400,25.9576594613062,26.1064812868237,25.7226776315418,25.8421267283387,189461.457699258,0.0,1.0
2013-07-05,33.08,33.34,32.799,33.34,114900,25.9106630953533,26.1143140144825,25.6905634481407,26.1143140144825,146692.193326447,0.0,1.0
2013-07-08,33.18,33.43,33.09,33.15,83700,25.9889903719415,26.1848085634118,25.9184958230121,25.965492188965,106859.326209082,0.0,1.0
2013-07-09,33.48,33.5905,33.33,33.4,80800,26.2239722017058,26.3105238423357,26.1064812868237,26.1613103804353,103156.912278302,0.0,1.0
2013-07-10,33.26,33.48,33.1601,33.34,55300,26.051652193212,26.2239722017058,25.9734032439004,26.1143140144825,70601.20357661,0.0,1.0
2013-07-11,34.72,34.73,34.16,34.3,105800,27.1952304313987,27.2030631590575,26.7565976825051,26.8662558697285,135074.273750549,0.0,1.0
2013-07-12,34.37,34.46,34.2441,34.4,107100,26.9210849633402,26.9915795122695,26.8224709221158,26.9445831463166,136733.976547106,0.0,1.0
2013-07-15,34.91,34.96,34.43,34.43,74000,27.3440522569161,27.3832158952102,26.9680813292931,26.9680813292931,94475.3899578508,0.0,1.0
2013-07-16,34.91,35.0,34.69,35.0,100000,27.3440522569161,27.4145468058454,27.1717322484222,27.4145468058454,127669.445888988,0.0,1.0
2013-07-17,35.25,35.31,35.1111,35.17,56300,27.6103649973157,27.6573613632686,27.5015684101348,27.5477031760452,71877.8980355002,0.0,1.0
2013-07-18,35.08,35.301,35.0201,35.11,81400,27.4772086271159,27.6503119083757,27.4302905884396,27.5007068100924,103922.928953636,0.0,1.0
2013-07-19,35.06,35.09,34.98,35.05,61900,27.4615431717983,27.4850413547747,27.3988813505278,27.4537104441395,79027.3870052833,0.0,1.0
2013-07-22,35.27,35.319,34.89,34.95,58100,27.6260304526334,27.6644108181616,27.3283868015985,27.3753831675514,74175.9480615017,0.0,1.0
2013-07-23,35.77,35.87,35.63,35.85,85900,28.017666835574,28.0959941121622,27.9080086483506,28.0803286568445,109668.05401864,0.0,1.0
2013-07-24,35.32,35.7,35.11,35.7,77800,27.6651940909274,27.9628377419623,27.5007068100924,27.9628377419623,99326.8289016325,0.0,1.0
2013-07-25,35.57,35.58,35.24,35.25,39300,27.8610122823978,27.8688450100566,27.6025322696569,27.6103649973157,50174.0922343721,0.0,1.0
2013-07-26,35.59,35.62,35.07,35.41,273000,27.8766777377154,27.9001759206918,27.4693758994571,27.7356886398568,348537.587276936,0.0,1.0
2013-07-29,35.07,35.3,35.07,35.22,84400,27.4693758994571,27.6495286356098,27.4693758994571,27.5868668143393,107753.012330306,0.0,1.0
2013-07-30,34.76,35.16,34.72,35.08,33600,27.2265613420339,27.5398704483864,27.1952304313987,27.4772086271159,42896.9338186999,0.0,1.0
2013-07-31,34.61,34.9391,34.45,34.73,78700,27.1090704271517,27.3668454944033,26.9837467846107,27.2030631590575,100475.853914633,0.0,1.0
2013-08-01,35.28,35.49,35.03,35.03,204100,27.6338631802922,27.7983504611273,27.4380449888219,27.4380449888219,260573.339059424,0.0,1.0
2013-08-02,35.19,35.3764,35.03,35.03,74700,27.5633686313629,27.7093706749231,27.4380449888219,27.4380449888219,95369.0760790736,0.0,1.0
2013-08-05,34.86,34.995,34.8,34.97,72400,27.304888618622,27.410630442016,27.2578922526692,27.391048622869,92432.6788236272,0.0,1.0
2013-08-06,34.42,34.7,34.3245,34.69,65200,26.9602486016343,27.179564976081,26.8854460524926,27.1717322484222,83240.4787196198,0.0,1.0
2013-08-07,34.02,34.27,34.02,34.1,220700,26.6469394952818,26.8427576867521,26.6469394952818,26.7096013165523,281766.467076995,0.0,1.0
2013-08-08,34.75,34.88,34.26,34.42,38100,27.2187286143751,27.3205540739397,26.8349249590933,26.9602486016343,48642.0588837043,0.0,1.0
2013-08-09,35.0,35.17,34.8,34.88,40400,27.4145468058454,27.5477031760452,27.2578922526692,27.3205540739397,51578.456139151,0.0,1.0
2013-08-12,35.44,35.67,35.33,35.38,64800,27.7591868228332,27.9393395589859,27.6730268185863,27.7121904568803,82729.8009360639,0.0,1.0
2013-08-13,35.77,35.9,35.6375,35.7,188500,28.017666835574,28.1194922951386,27.9138831940948,27.9628377419623,240656.905500742,0.0,1.0
2013-08-14,35.87,36.0,35.8295,35.97,149400,28.0959941121622,28.1978195717267,28.064271565144,28.1743213887503,190738.152158147,0.0,1.0
2013-08-15,35.56,35.63,35.27,35.53,79400,27.853179554739,27.9080086483506,27.6260304526334,27.8296813717625,101369.540035856,0.0,1.0
2013-08-16,35.05,35.46,35.0,35.38,327100,27.4537104441395,27.7748522781508,27.4145468058454,27.7121904568803,417606.757502878,0.0,1.0
2013-08-19,34.62,35.01,34.6101,34.95,59100,27.1169031548105,27.4223795335042,27.1091487544283,27.3753831675514,75452.6425203917,0.0,1.0
2013-08-20,34.5,34.71,34.412,34.42,57300,27.0229104229048,27.1873977037399,26.9539824195072,26.9602486016343,73154.5924943898,0.0,1.0
2013-08-21,33.71,34.1065,33.62,34.1,80300,26.4041249378586,26.7146925895305,26.3336303889292,26.7096013165523,102518.565048857,0.0,1.0
2013-08-22,34.53,34.53,34.23,34.23,77300,27.0464086058812,27.0464086058812,26.8114267761168,26.8114267761168,98688.4816721875,0.0,1.0
2013-08-23,34.99,35.03,34.5301,34.76,45500,27.4067140781866,27.4380449888219,27.0464869331578,27.2265613420339,58089.5978794894,0.0,1.0
2013-08-26,34.5999,35.0,34.5,34.94,86300,27.1011593722163,27.4145468058454,27.0229104229048,27.3675504398925,110178.731802196,0.0,1.0
2013-08-27,33.9,34.0885,33.841,34.0,153000,26.552946763376,26.7005936797446,26.506733670189,26.6312740399641,195334.252210151,0.0,1.0
2013-08-28,33.81,34.119,33.54,33.68,114400,26.4824522144467,26.724483499104,26.2709685676587,26.3806267548821,146053.846097002,0.0,1.0
2013-08-29,33.87,34.279,33.82,34.0,99100,26.5294485803996,26.849807141645,26.4902849421055,26.6312740399641,126520.420875986,0.0,1.0
2013-08-30,34.17,34.23,33.88,34.23,31700,26.7644304101639,26.8114267761168,26.5372813080584,26.8114267761168,40471.2143468091,0.0,1.0
2013-09-03,34.39,34.66,34.3255,34.63,97800,26.9367504186578,27.1482340654458,26.8862293252585,27.1247358824693,124860.71807943,0.0,1.0
2013-09-04,35.02,35.07,34.64,34.67,91100,27.4302122611631,27.4693758994571,27.1325686101282,27.1560667931046,116306.865204867,0.0,1.0
2013-09-05,35.74,35.823,35.16,35.17,91200,27.9941686525976,28.0591802921657,27.5398704483864,27.5477031760452,116434.534650757,0.0,1.0
2013-09-06,36.13,36.31,35.9,36.1,97600,28.2996450312913,28.4406341291499,28.1194922951386,28.2761468483149,124605.379187652,0.0,1.0
2013-09-09,37.11,37.1755,36.495,36.5,101100,29.067252341855,29.1185567080202,28.585539590838,28.5894559546674,129073.809793766,0.0,1.0
2013-09-10,37.51,37.61,37.32,37.52,118400,29.3805614482075,29.4588887247956,29.23173962269,29.3883941758663,151160.623932561,0.0,1.0
2013-09-11,37.47,37.54,37.17,37.31,130900,29.3492305375722,29.4040596311839,29.1142487078078,29.2239068950312,167119.304668685,0.0,1.0
2013-09-12,37.01,37.38,37.0,37.38,43900,28.9889250652668,29.2787359886429,28.981092337608,29.2787359886429,56046.8867452656,0.0,1.0
2013-09-13,37.35,37.4,36.99,37.09,186100,29.2552378056665,29.2944014439605,28.9732596099492,29.0515868865373,237592.838799406,0.0,1.0
2013-09-16,37.55,37.9,37.51,37.73,39100,29.4118923588427,29.6860378269012,29.3805614482075,29.5528814567014,49918.7533425942,0.0,1.0
2013-09-17,37.69,37.71,37.6,37.6,89600,29.5215505460661,29.5372160013837,29.4510559971368,29.4510559971368,114391.823516533,0.0,1.0
2013-09-18,38.96,39.04,37.52,37.62,170000,30.5163069587354,30.5789687800059,29.3883941758663,29.4667214524544,217038.058011279,0.0,1.0
2013-09-19,38.7,38.88,38.511,38.87,95900,30.3126560396062,30.4536451374649,30.1646174868547,30.445812409806,122434.998607539,0.0,1.0
2013-09-20,38.09,38.75,38.05,38.75,73200,29.8348596524186,30.3518196779003,29.8035287417834,30.3518196779003,93454.034390739,0.0,1.0
2013-09-23,38.31,38.45,38.12,38.12,112400,30.0071796609125,30.1168378481359,29.8583578353951,29.8583578353951,143500.457179222,0.0,1.0
2013-09-24,38.1,38.268,37.9003,38.14,73400,29.8426923800774,29.9742822047455,29.686272808731,29.8740232907127,93709.3732825171,0.0,1.0
2013-09-25,37.87,38.1,37.732,38.1,57700,29.6625396439247,29.8426923800774,29.5544480022331,29.8426923800774,73665.270277946,0.0,1.0
2013-09-26,37.92,38.1,37.7,37.9,116300,29.7017032822188,29.8426923800774,29.5293832737249,29.6860378269012,148479.565568893,0.0,1.0
2013-09-27,37.49,37.67,37.4101,37.56,40500,29.3648959928899,29.5058850907485,29.3023124988959,29.4197250865016,51706.1255850399,0.0,1.0
2013-09-30,37.24,37.33,37.08,37.08,110100,29.1690778014195,29.2395723503488,29.0437541588785,29.0437541588785,140564.059923775,0.0,1.0
2013-10-01,37.78,37.78,37.34,37.34,80800,29.5920450949954,29.5920450949954,29.2474050780077,29.2474050780077,103156.912278302,0.0,1.0
2013-10-02,37.86,37.86,37.4685,37.49,70400,29.6547069162659,29.6547069162659,29.3480556284234,29.3648959928899,89879.2899058474,0.0,1.0
2013-10-03,37.69,38.04,37.5,38.0,81900,29.5215505460661,29.7956960141246,29.3727287205487,29.7643651034893,104561.276183081,0.0,1.0
2013-10-04,38.18,38.228,37.82,37.91,39900,29.905354201348,29.9429512941103,29.6233760056307,29.69387055456,50940.108909706,0.0,1.0
2013-10-07,37.95,38.09,37.75,37.75,49200,29.7252014651953,29.8348596524186,29.568546912019,29.568546912019,62813.3673773818,0.0,1.0
2013-10-08,37.78,38.29,37.7201,38.29,79100,29.5920450949954,29.9915142055949,29.5451270563191,29.9915142055949,100986.531698189,0.0,1.0
2013-10-09,38.09,38.18,37.831,38.11,23400,29.8348596524186,29.905354201348,29.6319920060554,29.8505251077363,29874.6503380231,0.0,1.0
2013-10-10,38.76,38.8,38.46,38.5,81900,30.3596524055591,30.3909833161944,30.1246705757947,30.15600148643,104561.276183081,0.0,1.0
2013-10-11,38.85,38.88,38.58,38.74,234200,30.4301469544884,30.4536451374649,30.2186633077005,30.3439869502415,299001.842272009,0.0,1.0
2013-10-14,39.19,39.29,38.49,38.49,99400,30.6964596948881,30.7747869714762,30.1481687587712,30.1481687587712,126903.429213653,0.0,1.0
2013-10-15,38.81,39.02,38.72,38.98,78600,30.3988160438532,30.5633033246882,30.3283214949239,30.531972414053,100348.184468744,0.0,1.0
2013-10-16,39.03,39.204,38.86,39.01,39000,30.5711360523471,30.7074255136104,30.4379796821472,30.5554705970294,49791.0838967051,0.0,1.0
2013-10-17,39.08,39.13,38.73,38.73,65900,30.6102996906411,30.6494633289352,30.3361542225827,30.3361542225827,84134.1648408429,0.0,1.0
2013-10-18,39.19,39.46,39.15,39.29,49700,30.6964596948881,30.907943341676,30.6651287842528,30.7747869714762,63451.7146068267,0.0,1.0
2013-10-21,39.25,39.42,39.09,39.42,105500,30.7434560608409,30.8766124310408,30.6181324182999,30.8766124310408,134691.265412882,0.0,1.0
2013-10-22,39.44,39.667,39.29,39.29,124300,30.8922778863584,31.0700808042134,30.7747869714762,30.7747869714762,158693.121240011,0.0,1.0
2013-10-23,38.4,38.88,38.39,38.88,50900,30.0776742098418,30.4536451374649,30.069841482183,30.4536451374649,64983.7479574948,0.0,1.0
2013-10-24,38.16,38.42,38.031,38.33,69500,29.8896887460303,30.0933396651595,29.7886465592316,30.0228451162301,88730.2648928464,0.0,1.0
2013-10-25,38.3,38.37,38.14,38.17,60300,29.9993469332537,30.0541760268654,29.8740232907127,29.8975214736891,76984.6758710595,0.0,1.0
2013-10-28,38.47,38.549,38.26,38.26,35800,30.1325033034535,30.1943818519582,29.9680160226185,29.9680160226185,45705.6616282576,0.0,1.0
2013-10-29,38.69,38.73,38.61,38.61,43100,30.3048233119474,30.3361542225827,30.2421614906769,30.2421614906769,55025.5311781537,0.0,1.0
2013-10-30,38.85,39.0,38.61,38.87,84900,30.4301469544884,30.5476378693706,30.2421614906769,30.445812409806,108391.359559751,0.0,1.0
2013-10-31,38.57,39.01,38.55,38.94,57300,30.2108305800417,30.5554705970294,30.195165124724,30.5006415034177,73154.5924943898,0.0,1.0
2013-11-01,38.65,38.85,38.45,38.71,109600,30.2734924013122,30.4301469544884,30.1168378481359,30.320488767265,139925.71269433,0.0,1.0
2013-11-04,38.87,38.889,38.77,38.87,53000,30.445812409806,30.4606945923578,30.3674851332179,30.445812409806,67664.8063211635,0.0,1.0
2013-11-05,38.13,38.3672,38.13,38.28,57200,29.8661905630539,30.0519828631209,29.8661905630539,29.9836814779361,73026.9230485009,0.0,1.0
2013-11-06,38.14,38.315,38.09,38.14,74100,29.8740232907127,30.0110960247419,29.8348596524186,29.8740232907127,94603.0594037398,0.0,1.0
2013-11-07,37.47,38.13,37.42,38.08,134400,29.3492305375722,29.8661905630539,29.3100668992782,29.8270269247598,171587.735274799,0.0,1.0
2013-11-08,37.36,37.375,36.98,37.14,46600,29.2630705333253,29.2748196248135,28.9654268822904,29.0907505248314,59493.9617842682,0.0,1.0
2013-11-11,37.27,37.509,37.21,37.38,63800,29.192575984396,29.3797781754416,29.1455796184431,29.2787359886429,81453.106477174,0.0,1.0
2013-11-12,36.91,37.26,36.79,37.15,76600,28.9105977886787,29.1847432567372,28.8166050567729,29.0985832524902,97794.7955509645,0.0,1.0
2013-11-13,37.09,37.1,36.5007,36.58,22100,29.0515868865373,29.0594196141962,28.5900042456035,28.6521177759379,28214.9475414663,0.0,1.0
2013-11-14,37.61,37.6899,37.08,37.17,53700,29.4588887247956,29.5214722187895,29.0437541588785,29.1142487078078,68558.4924423864,0.0,1.0
2013-11-15,38.5,38.75,38.15,38.3,203900,30.15600148643,30.3518196779003,29.8818560183715,29.9993469332537,260318.000167645,0.0,1.0
2013-11-18,39.23,39.589,39.15,39.22,146400,30.7277906055233,31.0089855284747,30.6651287842528,30.7199578778645,186908.068781478,0.0,1.0
2013-11-19,38.91,39.37,38.8828,39.37,53600,30.4771433204413,30.8374487927467,30.4558383012093,30.8374487927467,68430.8229964973,0.0,1.0
2013-11-20,38.45,38.98,38.4199,38.98,47300,30.1168378481359,30.531972414053,30.0932613378829,30.531972414053,60387.6479054911,0.0,1.0
2013-11-21,38.48,38.52,38.25,38.36,63400,30.1403360311123,30.1716669417476,29.9601832949596,30.0463432992066,80942.4286936182,0.0,1.0
2013-11-22,38.78,38.86,38.5101,38.6,45000,30.3753178608767,30.4379796821472,30.1639125413654,30.2343287630181,57451.2506500445,0.0,1.0
2013-11-25,38.24,38.7,38.13,38.58,75400,29.9523505673008,30.3126560396062,29.8661905630539,30.2186633077005,96262.7622002967,0.0,1.0
2013-11-26,38.24,38.26,38.02,38.12,40500,29.9523505673008,29.9680160226185,29.7800305588069,29.8583578353951,51706.12558504,0.0,1.0
2013-11-27,38.45,38.57,38.23,38.23,44800,30.1168378481359,30.2108305800417,29.944517839642,29.944517839642,57195.9117582664,0.0,1.0
2013-11-29,38.63,38.66,38.35,38.4,38900,30.2578269459945,30.281325128971,30.0385105715478,30.0776742098418,49663.4144508162,0.0,1.0
2013-12-02,37.88,38.49,37.84,38.49,89200,29.6703723715836,30.1481687587712,29.6390414609483,30.1481687587712,113881.145732977,0.0,1.0
2013-12-03,37.69,37.979,37.4,37.73,107100,29.5215505460661,29.7479163754058,29.2944014439605,29.5528814567014,136733.976547106,0.0,1.0
2013-12-04,37.81,37.88,37.427,37.51,75500,29.6155432779719,29.6703723715836,29.3155498086393,29.3805614482075,96390.4316461855,0.0,1.0
2013-12-05,37.65,37.859,37.6,37.6,25300,29.4902196354309,29.6539236435001,29.4510559971368,29.4510559971368,32300.3698099138,0.0,1.0
2013-12-06,38.42,38.5,38.0701,38.15,311400,30.0933396651595,30.15600148643,29.8192725243776,29.8818560183715,397562.654498307,0.0,1.0
2013-12-09,38.46,38.629,38.41,38.41,66600,30.1246705757947,30.2570436732287,30.0855069375006,30.0855069375006,85027.8509620658,0.0,1.0
2013-12-10,38.52,38.55,38.24,38.24,160700,30.1716669417476,30.195165124724,29.9523505673008,29.9523505673008,205164.799543603,0.0,1.0
2013-12-11,37.5,38.06,37.38,38.06,98400,29.3727287205487,29.8113614694422,29.2787359886429,29.8113614694422,125626.734754764,0.0,1.0
2013-12-12,37.2,37.289,37.032,37.23,62600,29.1377468907843,29.2074581669477,29.0061570661162,29.1612450737607,79921.0731265062,0.0,1.0
2013-12-13,37.26,37.3936,37.14,37.34,72400,29.1847432567372,29.2893884982589,29.0907505248314,29.2474050780077,92432.6788236269,0.0,1.0
2013-12-16,37.36,37.75,37.36,37.43,98700,29.2630705333253,29.568546912019,29.2630705333253,29.317899626937,126009.743092431,0.0,1.0
2013-12-17,37.09,37.295,37.068,37.27,93700,29.0515868865373,29.212157803543,29.0343548856879,29.192575984396,119626.270797982,0.0,1.0
2013-12-18,37.63,37.93,36.86,37.08,297200,29.6527667496249,29.8891693545913,29.0460000635443,29.219361973853,377153.204435518,0.227523,1.0
2013-12-19,36.99,37.15,36.68,37.08,135400,29.1484411923631,29.2745225816785,28.9041585005644,29.219361973853,171825.517767729,0.0,1.0
2013-12-20,36.79,37.08,36.76,36.9,195600,28.9908394557188,29.219361973853,28.9671991952221,29.0775204108732,248220.615032259,0.0,1.0
2013-12-23,37.02,37.201,36.93,37.02,36400,29.1720814528597,29.3147110245228,29.1011606713698,29.1720814528597,46192.3843925063,0.0,1.0
2013-12-24,37.4,37.44,37.22,37.22,37900,29.4715247524839,29.5030450998128,29.329683189504,29.329683189504,48095.9167163733,0.0,1.0
2013-12-26,37.11,37.25,37.06,37.17,41200,29.2430022343497,29.3533234500007,29.2036018001886,29.290282755343,52283.6878288807,0.0,1.0
2013-12-27,37.58,37.58,37.33,37.33,69200,29.6133663154638,29.6133663154638,29.4163641446584,29.4163641446584,87816.2912077316,0.0,1.0
2013-12-30,37.43,37.64,37.4,37.49,47000,29.4951650129806,29.6606468364571,29.4715247524839,29.5424455339738,59644.0128144998,0.0,1.0
2013-12-31,37.69,37.76,37.42,37.5,73200,29.7000472706181,29.7552078784436,29.4872849261483,29.5503256208061,92892.3774047105,0.0,1.0
2014-01-02,36.65,37.26,36.51,37.16,65000,28.8805182400678,29.3612035368329,28.7701970244168,29.2824026685107,82486.400700904,0.0,1.0
2014-01-03,36.46,36.8,36.34,36.67,79500,28.7307965902557,28.998719542551,28.6362355482691,28.8962784137322,100887.213164952,0.0,1.0
2014-01-06,36.09,36.38,36.054,36.19,46900,28.4392333774638,28.667755895598,28.4108650648678,28.5180342457859,59517.1106595753,0.0,1.0
2014-01-07,36.05,36.3,36.0,36.14,200200,28.4077130301349,28.6047152009403,28.3683125959738,28.4786338116248,254058.114158784,0.0,1.0
2014-01-08,36.09,36.31,36.02,36.15,79700,28.4392333774638,28.6125952877725,28.3840727696382,28.486513898457,101141.017474801,0.0,1.0
2014-01-09,35.74,35.95,35.58,35.95,283300,28.1634303383362,28.3289121618127,28.0373489490208,28.3289121618127,359513.804901018,0.0,1.0
2014-01-10,36.37,36.472,35.92,35.92,66600,28.6598758087658,28.7402526944544,28.3052719013161,28.3052719013161,84516.8351796955,0.0,1.0
2014-01-13,35.94,36.46,35.89,36.41,42800,28.3210320749805,28.7307965902557,28.2816316408194,28.6913961560946,54314.1223076723,0.0,1.0
2014-01-14,36.34,36.4,35.98,36.09,84900,28.6362355482691,28.6835160692624,28.3525524223094,28.4392333774638,107739.929530873,0.0,1.0
2014-01-15,36.34,36.49,36.34,36.45,38500,28.6362355482691,28.7544368507523,28.6362355482691,28.7229165034235,48857.3296459201,0.0,1.0
2014-01-16,36.13,36.39,36.11,36.39,53700,28.4707537247926,28.6756359824302,28.4549935511282,28.6756359824302,68146.4571944392,0.0,1.0
2014-01-17,36.03,36.152,35.9,36.12,262300,28.3919528564705,28.4880899158235,28.2895117276517,28.4628736379604,332864.352366879,0.0,1.0
2014-01-21,35.86,36.13,35.73,36.06,124200,28.2579913803228,28.4707537247926,28.155550251504,28.4155931169671,157612.476416189,0.0,1.0
2014-01-22,36.47,36.49,36.1,36.19,62700,28.7386766770879,28.7544368507523,28.447113464296,28.5180342457859,79567.6511376413,0.0,1.0
2014-01-23,35.44,36.05,35.28,36.05,157400,27.9270277333698,28.4077130301349,27.8009463440543,28.4077130301349,199743.991851112,0.0,1.0
2014-01-24,34.54,35.0,34.49,35.0,153400,27.2178199184704,27.5803039127523,27.1784194843094,27.5803039127523,194667.905654134,0.0,1.0
2014-01-27,34.31,34.617,34.01,34.43,105600,27.0365779213295,27.2784965870785,26.800175316363,27.1311389633161,134008.675600238,0.0,1.0
2014-01-28,34.46,34.6699,34.395,34.45,93500,27.1547792238127,27.3201822464209,27.1035586594033,27.1468991369805,118653.514854377,0.0,1.0
2014-01-29,34.13,34.429,33.8401,34.04,59000,26.8947363583496,27.1303509546328,26.6662926410837,26.8238155768597,74872.2714054361,0.0,1.0
2014-01-30,34.34,34.6999,34.2907,34.61,62500,27.0602181818261,27.3438225069175,27.0213693537433,27.2729805262959,79313.8468277925,0.0,1.0
2014-01-31,34.25,34.4692,33.87,33.94,59900,26.9892974003362,27.1620289036983,26.689854100712,26.7450147085375,76014.3907997562,0.0,1.0
2014-02-03,33.29,34.04,33.28,34.03,108000,26.2328090644436,26.8238155768597,26.2249289776113,26.8159354900275,137054.327318425,0.0,1.0
2014-02-04,33.97,34.0799,33.61,33.65,61700,26.7686549690342,26.8552571233202,26.4849718430744,26.5164921904033,78298.6295883966,0.0,1.0
2014-02-05,33.77,33.98,33.5425,33.9,88100,26.6110532323899,26.7765350558664,26.431781256957,26.7134943612087,111800.798488456,0.0,1.0
2014-02-06,34.49,34.5728,33.91,33.91,157300,27.1784194843094,27.2436666032801,26.7213744480409,26.7213744480409,199617.089696188,0.0,1.0
2014-02-07,34.65,34.8887,34.49,34.71,65700,27.3045008736248,27.4925985463098,27.1784194843094,27.3517813946181,83374.7157853753,0.0,1.0
2014-02-10,34.31,34.56,34.1408,34.56,37600,27.0365779213295,27.2335800921349,26.9032468521284,27.2335800921349,47715.2102515999,0.0,1.0
2014-02-11,35.09,35.15,34.51,34.56,51600,27.6512246942423,27.6985052152355,27.1941796579738,27.2335800921349,65481.5119410253,0.0,1.0
2014-02-12,34.88,35.3696,34.86,35.19,161200,27.4857428707657,27.871551922071,27.4699826971013,27.7300255625644,204566.273738242,0.0,1.0
2014-02-13,34.99,35.0299,34.35,34.42,51300,27.5724238259201,27.6038653723806,27.0680982686583,27.1232588764839,65100.805476252,0.0,1.0
2014-02-14,35.35,35.46,35.0,35.15,314200,27.8561069518798,27.9427879070342,27.5803039127523,27.6985052152355,398726.570772678,0.0,1.0
2014-02-18,34.99,35.25,34.93,35.22,74800,27.5724238259201,27.7773060835577,27.5251433049268,27.753665823061,94922.8118835019,0.0,1.0
2014-02-19,34.92,35.1,34.75,34.75,56400,27.5172632180946,27.6591047810745,27.3833017419469,27.3833017419469,71572.8153773998,0.0,1.0
2014-02-20,35.04,35.1496,34.64,34.85,68900,27.6118242600812,27.6981900117623,27.2966207867926,27.4621026102691,87435.5847429582,0.0,1.0
2014-02-21,35.3,35.33,35.11,35.11,51400,27.8167065177188,27.8403467782154,27.6669848679067,27.6669848679067,65227.7076311764,0.0,1.0
2014-02-24,35.11,35.3499,35.02,35.04,43500,27.6669848679067,27.8560281510115,27.5960640864168,27.6118242600812,55202.4373921435,0.0,1.0
2014-02-25,34.68,35.0,34.548,35.0,46200,27.3281411341214,27.5803039127523,27.2241239879362,27.5803039127523,58628.7955751042,0.0,1.0
2014-02-26,34.64,34.91,34.565,34.75,55600,27.2966207867926,27.5093831312624,27.237520135551,27.3833017419469,70557.598138004,0.0,1.0
2014-02-27,35.369,35.369,34.91,34.99,105900,27.8710791168611,27.8710791168611,27.5093831312624,27.5724238259201,134389.382065011,0.0,1.0
2014-02-28,35.0,35.39,34.83,35.24,221700,27.5803039127523,27.8876272992087,27.4463424366047,27.7694259967255,281342.077467545,0.0,1.0
2014-03-03,34.23,34.23,33.82,34.03,235900,26.9735372266718,26.9735372266718,26.650453666551,26.8159354900275,299362.183466819,0.0,1.0
2014-03-04,34.75,34.98,34.6501,34.83,40500,27.3833017419469,27.5645437390879,27.3045796744931,27.4463424366047,51395.3727444095,0.0,1.0
2014-03-05,34.75,34.75,34.46,34.61,889700,27.3833017419469,27.3833017419469,27.1547792238127,27.2729805262959,1129048.47236299,0.0,1.0
2014-03-06,34.97,35.239,34.92,34.94,87100,27.5566636522557,27.7686379880423,27.5172632180946,27.533023391759,110531.776939211,0.0,1.0
2014-03-07,34.54,34.81,34.35,34.77,42300,27.2178199184704,27.4305822629402,27.0680982686583,27.3990619156114,53679.6115330499,0.0,1.0
2014-03-10,34.19,34.22,33.95,34.22,47800,26.9420168793429,26.9656571398396,26.7528947953698,26.9656571398396,60659.2300538956,0.0,1.0
2014-03-11,33.8,34.369,33.77,34.22,72600,26.6346934928865,27.0830704336396,26.6110532323899,26.9656571398396,92130.9644751637,0.0,1.0
2014-03-12,33.78,33.785,33.51,33.61,37500,26.6189333192221,26.6228733626382,26.4061709747523,26.4849718430744,47588.3080966754,0.0,1.0
2014-03-13,33.04,33.79,32.91,33.7,77400,26.0358068936382,26.6268134060543,25.9333657648194,26.5558926245644,98222.267911538,0.0,1.0
2014-03-14,33.14,33.29,32.94,32.94,45000,26.1146077619603,26.2328090644436,25.957006025316,25.957006025316,57105.9697160106,0.0,1.0
2014-03-17,33.46,33.53,33.35,33.35,35800,26.3667705405912,26.4219311484167,26.2800895854369,26.2800895854369,45430.9714629595,0.0,1.0
2014-03-18,34.13,34.15,33.59,33.59,70500,26.8947363583496,26.910496532014,26.46921166941,26.46921166941,89466.0192217499,0.0,1.0
2014-03-19,33.69,34.16,33.65,34.03,57500,26.5480125377322,26.9183766188463,26.5164921904033,26.8159354900275,72968.7390815689,0.0,1.0
2014-03-20,33.75,33.9395,33.42,33.49,103700,26.5952930587254,26.7446207041959,26.3352501932624,26.3904108010879,131597.534656673,0.0,1.0
2014-03-21,34.24,34.6,33.97,34.06,125000,26.981417313504,27.2651004394637,26.7686549690342,26.8395757505241,158627.693655585,0.0,1.0
2014-03-24,34.58,34.64,34.37,34.58,130900,27.2493402657993,27.2966207867926,27.0838584423228,27.2493402657993,166114.920796128,0.0,1.0
2014-03-25,34.93,35.13,34.77,34.83,71700,27.5251433049268,27.6827450415711,27.3990619156114,27.4463424366047,90988.8450808435,0.0,1.0
2014-03-26,34.97,35.34,34.9301,35.18,41600,27.5566636522557,27.8482268650476,27.5252221057951,27.7221454757322,52791.2964485785,0.0,1.0
2014-03-27,35.47,35.51,35.07,35.07,49600,27.9506679938664,27.9821883411953,27.6354645205778,27.6354645205778,62943.4688425361,0.0,1.0
2014-03-28,35.89,36.15,35.83,35.83,117500,28.2816316408194,28.486513898457,28.2343511198262,28.2343511198262,149110.03203625,0.0,1.0
2014-03-31,36.2201,36.36,36.07,36.08,124100,28.5417533071509,28.6519957219336,28.4234732037993,28.4313532906315,157485.574261264,0.0,1.0
2014-04-01,36.44,36.5,36.27,36.44,48100,28.7150364165913,28.7623169375846,28.5810749404436,28.7150364165913,61039.9365186689,0.0,1.0
2014-04-02,36.7401,36.77,36.31,36.31,29900,28.951517822426,28.9750792820544,28.6125952877725,28.6125952877725,37943.7443224159,0.0,1.0
2014-04-03,36.47,36.63,36.11,36.63,91800,28.7386766770879,28.8647580664034,28.4549935511282,28.8647580664034,116496.178220661,0.0,1.0
2014-04-04,36.39,37.15,36.36,36.85,111600,28.6756359824302,29.2745225816785,28.6519957219336,29.0381199767121,141622.804895706,0.0,1.0
2014-04-07,36.58,36.66,36.39,36.39,58400,28.8253576322423,28.8883983269,28.6756359824302,28.6756359824302,74110.8584758891,0.0,1.0
2014-04-08,36.84,37.32,36.7901,37.14,104700,29.0302398898799,29.4084840578262,28.9909182565871,29.2666424948463,132866.556205918,0.0,1.0
2014-04-09,37.15,37.32,36.67,36.86,50400,29.2745225816785,29.4084840578262,28.8962784137322,29.0460000635443,63958.6860819318,0.0,1.0
2014-04-10,37.04,37.5374,36.94,37.34,62200,29.1878416265242,29.5797971455585,29.109040758202,29.4242442314906,78933.1403630189,0.0,1.0
2014-04-11,37.04,37.04,36.64,36.64,62300,29.1878416265242,29.1878416265242,28.8726381532356,28.8726381532356,79060.0425179434,0.0,1.0
2014-04-14,36.84,37.04,36.68,37.04,52000,29.0302398898799,29.1878416265242,28.9041585005644,29.1878416265242,65989.1205607232,0.0,1.0
2014-04-15,35.91,36.48,35.6,36.48,85900,28.2973918144839,28.7465567639201,28.0531091226852,28.7465567639201,109008.951080118,0.0,1.0
2014-04-16,36.37,36.4,36.0901,36.25,36500,28.6598758087658,28.6835160692624,28.4393121783321,28.5653147667792,46319.2865474307,0.0,1.0
2014-04-17,36.92,37.02,36.24,36.33,34500,29.0932805845376,29.1720814528597,28.557434679947,28.6283554614369,43781.2434489414,0.0,1.0
2014-04-21,36.62,36.74,36.48,36.69,21700,28.8568779795711,28.9514390215577,28.7465567639201,28.9120385873966,27537.7676186095,0.0,1.0
2014-04-22,36.46,36.65,36.43,36.48,31000,28.7307965902557,28.8805182400678,28.7071563297591,28.7465567639201,39339.668026585,0.0,1.0
2014-04-23,36.28,36.32,36.07,36.32,49100,28.5889550272758,28.6204753746047,28.4234732037993,28.6204753746047,62308.9580679138,0.0,1.0
2014-04-24,36.2,36.22,35.8813,36.2,40900,28.5259143326181,28.5416745062825,28.2747759652754,28.5259143326181,51902.9813641074,0.0,1.0
2014-04-25,35.78,35.78,35.54,35.78,45200,28.1949506856651,28.1949506856651,28.0058286016919,28.1949506856651,57359.7740258594,0.0,1.0
2014-04-28,35.91,36.0,35.512,35.61,33200,28.2973918144839,28.3683125959738,27.9837643585617,28.0609892095174,42131.5154349233,0.0,1.0
2014-04-29,36.1,36.41,36.05,36.05,36000,28.447113464296,28.6913961560946,28.4077130301349,28.4077130301349,45684.7757728084,0.0,1.0
2014-04-30,35.91,35.91,35.74,35.74,31100,28.2973918144839,28.2973918144839,28.1634303383362,28.1634303383362,39466.5701815095,0.0,1.0
2014-05-01,35.88,35.999,35.64,35.84,43700,28.2737515539872,28.3675245872906,28.0846294700141,28.2422312066584,55456.2417019925,0.0,1.0
2014-05-02,36.3,36.3,35.85,35.89,56400,28.6047152009403,28.6047152009403,28.2501112934906,28.2816316408194,71572.8153773997,0.0,1.0
2014-05-05,36.03,36.08,35.88,35.91,93600,28.3919528564705,28.4313532906315,28.2737515539872,28.2973918144839,118780.417009302,0.0,1.0
2014-05-06,36.3,36.48,36.07,36.07,62500,28.6047152009403,28.7465567639201,28.4234732037993,28.4234732037993,79313.8468277923,0.0,1.0
2014-05-07,36.49,36.53,36.08,36.08,33000,28.7544368507523,28.7859571980812,28.4313532906315,28.4313532906315,41877.7111250744,0.0,1.0
2014-05-08,36.29,36.557,36.29,36.557,43500,28.596835114108,28.8072334325282,28.596835114108,28.8072334325282,55202.4373921436,0.0,1.0
2014-05-09,36.4,36.54,36.29,36.29,34900,28.6835160692624,28.7938372849134,28.596835114108,28.596835114108,44288.8520686393,0.0,1.0
2014-05-12,37.17,37.19,36.96,36.96,65200,29.290282755343,29.3060429290074,29.1248009318664,29.1248009318664,82740.2050107529,0.0,1.0
2014-05-13,37.29,37.466,37.17,37.21,42100,29.3848437973295,29.5235333255765,29.290282755343,29.3218031026718,53425.807223201,0.0,1.0
2014-05-14,37.59,37.71,37.42,37.42,59900,29.621246402296,29.7158074442826,29.4872849261483,29.4872849261483,76014.3907997562,0.0,1.0
2014-05-15,37.3,37.57,37.1401,37.51,79400,29.3927238841618,29.6054862286316,29.2667212957146,29.5582057076383,100760.311010027,0.0,1.0
2014-05-16,37.86,37.88,37.53,37.57,89600,29.8340087467658,29.8497689204302,29.5739658813027,29.6054862286316,113704.330812323,0.0,1.0
2014-05-19,37.77,37.83,37.7,37.7,79100,29.7630879652759,29.8103684862691,29.7079273574504,29.7079273574504,100379.604545254,0.0,1.0
2014-05-20,37.54,37.9,37.431,37.6,69000,29.5818459681349,29.8655290940947,29.4959530216638,29.6291264891282,87562.4868978828,0.0,1.0
2014-05-21,37.8,37.92,37.71,37.71,48300,29.7867282257725,29.8812892677591,29.7158074442826,29.7158074442826,61293.740828518,0.0,1.0
2014-05-22,38.04,38.08,37.95,38.0,36400,29.9758503097457,30.0073706570745,29.9049295282557,29.9443299624168,46192.3843925062,0.0,1.0
2014-05-23,38.08,38.2197,38.07,38.11,37400,30.0073706570745,30.1174554701206,29.9994905702423,30.0310109175712,47461.405941751,0.0,1.0
2014-05-27,37.65,38.02,37.5601,37.99,146700,29.6685269232893,29.9600901360812,29.5976849426677,29.9364498755846,186165.461274194,0.0,1.0
2014-05-28,37.89,37.97,37.71,37.75,105700,29.8576490072624,29.9206897019202,29.7158074442826,29.7473277916114,134135.577755163,0.0,1.0
2014-05-29,37.85,37.9099,37.7776,37.86,20100,29.8261286599336,29.8733303800585,29.7690768312683,29.8340087467658,25507.333139818,0.0,1.0
2014-05-30,37.52,37.81,37.4801,37.7,87800,29.5660857944705,29.7946083126047,29.5346442480099,29.7079273574504,111420.092023683,0.0,1.0
2014-06-02,37.78,37.87,37.72,37.75,92300,29.7709680521081,29.841888833598,29.7236875311148,29.7473277916114,117130.688995284,0.0,1.0
2014-06-03,38.05,38.08,37.7,37.7,96800,29.9837303965779,30.0073706570745,29.7079273574504,29.7079273574504,122841.285966885,0.0,1.0
2014-06-04,37.75,37.8127,37.6904,37.78,33700,29.7473277916114,29.7967359360494,29.7003624740914,29.7709680521081,42766.0262095457,0.0,1.0
2014-06-05,38.12,38.22,38.0,38.2,32700,30.0388910044034,30.1176918727255,29.9443299624168,30.1019316990611,41497.0046603009,0.0,1.0
2014-06-06,38.58,38.6301,38.5,38.54,26800,30.4013749986853,30.4408542337147,30.3383343040276,30.3698546513564,34009.7775197573,0.0,1.0
2014-06-09,39.09,39.1499,38.68,38.68,107200,30.8032594271282,30.8504611472532,30.4801758670074,30.4801758670074,136039.11007903,0.0,1.0
2014-06-10,39.27,39.32,39.04,39.04,36400,30.9451009901081,30.9845014242692,30.7638589929672,30.7638589929672,46192.3843925063,0.0,1.0
2014-06-11,39.2135,39.3,39.11,39.2,34000,30.9005784995061,30.9687412506047,30.8190196007927,30.8899403822826,43146.732674319,0.0,1.0
2014-06-12,39.09,39.311,38.9893,39.26,563900,30.8032594271282,30.9774093461202,30.7239069527278,30.9372209032759,715601.251619075,0.0,1.0
2014-06-13,39.32,39.33,39.0,39.16,87500,30.9845014242692,30.9923815111014,30.7323386456383,30.8584200349537,111039.385558909,0.0,1.0
2014-06-16,39.04,39.165,38.96,39.11,513000,30.7638589929672,30.8623600783698,30.7008182983094,30.8190196007927,651008.054762519,0.0,1.0
2014-06-17,39.0,39.04,38.8201,39.04,185300,30.7323386456383,30.7638589929672,30.5905758835267,30.7638589929672,235149.693075039,0.0,1.0
2014-06-18,39.54,39.54,38.8301,38.91,46000,31.1578633345779,31.1578633345779,30.598455970359,30.6614178641484,58374.9912652552,0.0,1.0
2014-06-19,39.13,39.33,39.0001,39.3,39300,30.8347797744571,30.9923815111014,30.7324174465066,30.9687412506047,49872.5468853158,0.0,1.0
2014-06-20,39.13,39.14,39.0,39.0799,99000,30.8347797744571,30.8426598612893,30.7323386456383,30.7953005394277,125633.133375223,0.0,1.0
2014-06-23,38.9399,38.95,38.7101,38.93,26800,30.6849793237767,30.6929382114772,30.5038949283724,30.6771780378128,34009.7775197574,0.0,1.0
2014-06-24,38.89,39.36,38.86,38.97,196800,30.6456576904839,31.016021771598,30.6220174299873,30.7086983851417,249743.440891353,0.0,1.0
2014-06-25,38.52,38.56,38.37,38.44,38100,30.7311424484572,30.7630543305428,30.6114728906361,30.6673186842859,47756.5063668396,0.478482,1.0
2014-06-26,38.59,38.687,38.4905,38.5501,31700,30.786988242107,30.8643745561647,30.707607435419,30.7551561397266,39734.4160584991,0.0,1.0
2014-06-27,38.65,38.6632,38.42,38.48,29700,30.8348560652355,30.8453869863237,30.6513627432431,30.6992305663715,37227.5128371426,0.0,1.0
2014-06-30,38.5485,38.68,38.49,38.68,18300,30.7538796644432,30.8587899767997,30.707208536893,30.8587899767997,22938.1644754111,0.0,1.0
2014-07-01,38.7,38.9,38.65,38.68,644100,30.8747459178425,31.0343053282706,30.8348560652355,30.8587899767997,807348.182437832,0.0,1.0
2014-07-02,39.18,39.26,39.01,39.06,76100,31.25768850287,31.3215122670412,31.1220630040061,31.1619528566131,95387.6675726114,0.0,1.0
2014-07-03,39.3601,39.41,39.03,39.03,47500,31.4013717519605,31.4411818248623,31.1380189450489,31.1380189450489,59538.9515072148,0.0,1.0
2014-07-07,39.4,39.4893,39.2735,39.34,41700,31.4332038543409,31.5044471310971,31.3322825272451,31.3853360312125,52268.9321652812,0.0,1.0
2014-07-08,39.18,39.51,39.08,39.51,54900,31.25768850287,31.5209615300764,31.1779087976559,31.5209615300764,68814.4934262334,0.0,1.0
2014-07-09,39.3306,39.3977,39.04,39.04,17400,31.3778367389224,31.431368921121,31.1459969155703,31.1459969155703,21810.0580258007,0.0,1.0
2014-07-10,39.17,39.17,38.56,38.84,98000,31.2497105323486,31.2497105323486,30.7630543305428,30.9864375051422,122838.257846464,0.0,1.0
2014-07-11,39.19,39.246,38.99,39.1,88700,31.2656664733914,31.3103431083113,31.1061070629633,31.1938647386987,111181.157867157,0.0,1.0
2014-07-14,39.55,39.61,39.3,39.3,78500,31.552873412162,31.6007412352905,31.3534241491269,31.3534241491269,98395.9514382392,0.0,1.0
2014-07-15,39.54,39.6,39.33,39.43,43400,31.5448954416406,31.5927632647691,31.3773580606911,31.4571377659051,54399.7999034341,0.0,1.0
2014-07-16,39.69,39.83,39.6131,39.72,46900,31.6645649994617,31.7762565867614,31.6032144061521,31.6884989110259,58786.8805408078,0.0,1.0
2014-07-17,38.85,39.33,38.73,39.32,66000,30.9944154756636,31.3773580606911,30.8986798294067,31.3693800901697,82727.8063047615,0.0,1.0
2014-07-18,39.52,39.66,39.35,39.35,28300,31.5289395005978,31.6406310878975,31.3933140017339,31.3933140017339,35472.6805821932,0.0,1.0
2014-07-21,39.63,39.67,39.25,39.37,63000,31.6166971763333,31.6486090584189,31.3135342965198,31.4092699427767,78967.4514727269,0.0,1.0
2014-07-22,40.31,40.3599,40.0896,40.19,205100,32.1591991717889,32.1990092446907,31.9833647014971,32.063463525532,257082.9253501,0.0,1.0
2014-07-23,40.23,40.34,40.18,40.28,7900,32.0953754076177,32.1831330833531,32.0554855550106,32.1352652602247,9902.2677243578,0.0,1.0
2014-07-24,40.57,40.73,40.38,40.38,33700,32.3666264053455,32.494273933688,32.2150449654388,32.2150449654388,42241.3192798555,0.0,1.0
2014-07-25,40.35,40.5,40.28,40.41,54300,32.1911110538745,32.3107806116956,32.1352652602247,32.238978877003,68062.4224598266,0.0,1.0
2014-07-28,40.62,40.67,40.28,40.39,87500,32.4065162579525,32.4464061105595,32.1352652602247,32.2230229359602,109677.015934343,0.0,1.0
2014-07-29,40.35,40.64,40.31,40.64,109200,32.1911110538745,32.4224721989953,32.1591991717889,32.4224721989953,136876.91588606,0.0,1.0
2014-07-30,40.14,40.42,39.96,40.34,30500,32.023573672925,32.2469568475244,31.8799702035397,32.1831330833531,38230.2741256853,0.0,1.0
2014-07-31,39.56,39.86,39.38,39.73,161000,31.5608513826834,31.8001904983256,31.4172479132981,31.6964768815473,201805.709319191,0.0,1.0
2014-08-01,39.66,39.79,39.26,39.42,142000,31.6406310878975,31.7443447046758,31.3215122670412,31.4491597953837,177990.128716305,0.0,1.0
2014-08-04,40.01,40.0465,39.5901,39.88,74500,31.9198600561467,31.9489796485499,31.5848650739529,31.8161464393684,93382.1449955263,0.0,1.0
2014-08-05,39.55,39.87,39.43,39.67,128000,31.552873412162,31.808168468847,31.4571377659051,31.6486090584189,160441.80616681,0.0,1.0
2014-08-06,39.33,39.56,39.25,39.26,48700,31.3773580606911,31.5608513826834,31.3135342965198,31.3215122670412,61043.0934400285,0.0,1.0
2014-08-07,39.13,39.52,38.9808,39.52,80500,31.217798650263,31.5289395005978,31.0987673300836,31.5289395005978,100902.854659595,0.0,1.0
2014-08-08,39.61,39.68,39.21,39.32,93200,31.6007412352905,31.6565870289403,31.2816224144342,31.3693800901697,116821.690115209,0.0,1.0
2014-08-11,40.17,40.22,39.82,39.91,42600,32.0475075844892,32.0873974370963,31.76827861624,31.8400803509326,53397.0386148916,0.0,1.0
2014-08-12,40.07,40.14,39.94,40.049,179000,31.9677278792752,32.023573672925,31.8640142624969,31.9509741411802,224367.838311398,0.0,1.0
2014-08-13,40.32,40.61,40.1906,40.36,143700,32.1671771423103,32.3985382874311,32.0639422037633,32.1990890243959,180120.996454458,0.0,1.0
2014-08-14,40.29,40.3007,40.1601,40.23,16700,32.1432432307461,32.151779659204,32.039609393673,32.0953754076177,20932.641898326,0.0,1.0
2014-08-15,40.53,40.63,40.2,40.56,100300,32.3347145232598,32.4144942284739,32.0714414960534,32.3586484348241,125721.196551024,0.0,1.0
2014-08-18,40.88,40.98,40.76,40.9,347000,32.6139434915091,32.6937231967231,32.5182078452522,32.6298994325519,434947.708905337,0.0,1.0
2014-08-19,41.27,41.27,40.97,40.97,351800,32.9250843418439,32.9250843418439,32.6857452262017,32.6857452262017,440964.276636593,0.0,1.0
2014-08-20,41.27,41.28,41.09,41.11,27100,32.9250843418439,32.9330623123653,32.7814808724586,32.7974368135014,33968.5386493794,0.0,1.0
2014-08-21,41.05,41.26,41.0,41.26,54800,32.749568990373,32.9171063713225,32.7096791377659,32.9171063713225,68689.1482651656,0.0,1.0
2014-08-22,40.8,41.07,40.7139,41.07,59400,32.5501197273378,32.7655249314158,32.4814294011485,32.7655249314158,74455.0256742854,0.0,1.0
2014-08-25,41.2,41.2,40.95,41.01,33600,32.8692385481941,32.8692385481941,32.6697892851589,32.7176571082873,42115.9741187877,0.0,1.0
2014-08-26,41.37,41.38,41.119,41.2,356600,33.004864047058,33.0128420175794,32.8046169869707,32.8692385481941,446980.844367848,0.0,1.0
2014-08-27,41.55,41.59,41.258,41.38,68700,33.1484675164433,33.1803793985289,32.9155107772182,33.0128420175794,86112.1256535927,0.0,1.0
2014-08-28,41.05,41.05,40.8204,40.96,37400,32.749568990373,32.749568990373,32.5663947872015,32.6777672556803,46879.0902393648,0.0,1.0
2014-08-29,41.11,41.18,40.995,41.18,69400,32.7974368135014,32.8532826071513,32.7056901525052,32.8532826071513,86989.5417810675,0.0,1.0
2014-09-02,41.17,41.26,41.06,41.15,562000,32.8453046366298,32.9171063713225,32.7575469608944,32.829348695587,704439.805201152,0.0,1.0
2014-09-03,42.07,42.24,41.96,42.13,75200,33.5633219835564,33.6989474824203,33.475564307821,33.6111898066849,94259.5611230011,0.0,1.0
2014-09-04,41.85,42.26,41.77,42.1,46800,33.3878066320855,33.7149034234631,33.3239828679142,33.5872558951206,58661.53537974,0.0,1.0
2014-09-05,42.15,42.15,41.85,41.96,10200,33.6271457477277,33.6271457477277,33.3878066320855,33.475564307821,12785.2064289177,0.0,1.0
2014-09-08,41.62,42.09,41.55,42.07,36100,33.2043133100931,33.5792779245992,33.1484675164433,33.5633219835564,45249.6031454832,0.0,1.0
2014-09-09,41.07,41.54,40.98,41.49,58900,32.7655249314158,33.1404895459219,32.6937231967231,33.1005996933149,73828.2998689463,0.0,1.0
2014-09-10,40.78,40.8299,40.48,40.73,70200,32.534163786295,32.5739738591968,32.2948246706528,32.494273933688,87992.30306961,0.0,1.0
2014-09-11,40.64,40.72,40.5326,40.56,109100,32.4224721989953,32.4862959631666,32.3367887955954,32.3586484348241,136751.570724992,0.0,1.0
2014-09-12,40.01,40.29,39.88,40.29,130000,31.9198600561467,32.1432432307461,31.8161464393684,32.1432432307461,162948.709388167,0.0,1.0
2014-09-15,39.74,39.86,39.5401,39.79,65500,31.7044548520687,31.8001904983256,31.5449752213458,31.7443447046758,82101.0804994225,0.0,1.0
2014-09-16,40.18,40.59,39.63,39.69,258000,32.0554855550106,32.3825823463883,31.6166971763333,31.6645649994617,323390.515554977,0.0,1.0
2014-09-17,39.82,40.31,39.81,40.23,27900,31.76827861624,32.1591991717889,31.7603006457186,32.0953754076177,34971.2999379219,0.0,1.0
2014-09-18,39.74,39.92,39.74,39.86,114100,31.7044548520687,31.8480583214541,31.7044548520687,31.8001904983256,143018.828778383,0.0,1.0
2014-09-19,39.37,39.79,39.25,39.79,16400,31.4092699427767,31.7443447046758,31.3135342965198,31.7443447046758,20556.6064151226,0.0,1.0
2014-09-22,38.67,38.92,38.43,38.89,586852,30.8508120062783,31.0502612693134,30.6593407137645,31.0263273577492,735590.584629725,0.0,1.0
2014-09-23,38.45,38.6765,38.32,38.5,215684,30.6752966548073,30.8559976871172,30.571583038029,30.7151865074144,270349.457197518,0.0,1.0
2014-09-24,39.08,39.19,38.61,38.72,118520,31.1779087976559,31.2656664733914,30.8029441831498,30.8907018588853,148559.084897581,0.0,1.0
2014-09-25,38.15,38.57,38.1,38.53,112744,30.4359575391651,30.7710323010642,30.3960676865581,30.7391204189786,141319.148394304,0.0,1.0
2014-09-26,38.52,38.69,38.17,38.17,179196,30.7311424484572,30.8667679473211,30.451913480208,30.451913480208,224613.514827091,0.0,1.0
2014-09-29,37.31,37.61,37.2,37.38,89991,29.765808015367,30.0051471310092,29.6780503396315,29.8216538090169,112799.363896542,0.0,1.0
2014-09-30,37.24,37.33,36.95,37.09,165183,29.7099622217172,29.7817639564098,29.4786010765964,29.5902926638961,207048.897406658,0.0,1.0
2014-10-01,36.39,37.03,36.38,37.0,486583,29.0318347273976,29.5424248407676,29.0238567568762,29.5184909292034,609908.245078634,0.0,1.0
2014-10-02,36.53,36.75,35.9,36.47,286182,29.1435263146973,29.3190416661683,28.6409141718487,29.0956584915689,358715.28884711,0.0,1.0
2014-10-03,37.07,37.19,36.7,36.81,124492,29.5743367228533,29.6700723691101,29.2791518135612,29.3669094892967,156044.697916551,0.0,1.0
2014-10-06,38.15,38.5,38.0701,38.48,100839,30.4359575391651,30.7151865074144,30.3722135546991,30.6992305663715,126396.80696918,0.0,1.0
2014-10-07,37.94,38.3595,37.9288,38.19,63852,30.2684201582156,30.6030960215886,30.2594848312316,30.4678694212508,80035.3922450248,0.0,1.0
2014-10-08,38.43,38.46,37.5379,38.14,67381,30.6593407137645,30.6832746253287,29.9476259635499,30.4279795686437,84458.8229791082,0.0,1.0
2014-10-09,38.01,38.48,37.94,38.38,55751,30.3242659518654,30.6992305663715,30.2684201582156,30.6194508611575,69881.1807469207,0.0,1.0
2014-10-10,37.05,37.63,37.05,37.63,23396,29.5583807818104,30.021103072052,29.5583807818104,30.021103072052,29325.7538834273,0.0,1.0
2014-10-13,37.72,38.3399,37.72,37.9,51084,30.0929048067447,30.5874591993666,30.0929048067447,30.23650827613,64031.3220798854,0.0,1.0
2014-10-14,37.78,38.1,37.55,37.8,62766,30.1407726298731,30.3960676865581,29.9572793078808,30.1567285709159,78674.1437958282,0.0,1.0
2014-10-15,37.35,37.525,36.58,37.28,94795,29.7977198974526,29.9373343815772,29.1834161673043,29.7418741038028,118820.945434241,0.0,1.0
2014-10-16,36.59,37.02,36.14,36.23,111957,29.1913941378258,29.5344468702462,28.8323854643625,28.9041871990551,140332.6819767,0.0,1.0
2014-10-17,37.26,37.49,36.9536,36.98,39840,29.72591816276,29.9094114847523,29.4814731459841,29.5025349881606,49937.5121694196,0.0,1.0
2014-10-20,36.98,37.07,36.81,36.91,41418,29.5025349881606,29.5743367228533,29.3669094892967,29.4466891945108,51915.4588110699,0.0,1.0
2014-10-21,36.76,36.97,36.56,36.57,125812,29.3270196366897,29.4945570176392,29.1674602262615,29.1754381967829,157699.254042646,0.0,1.0
2014-10-22,36.53,36.9,36.4701,36.79,42561,29.1435263146973,29.4387112239893,29.0957382712741,29.3509535482539,53348.1540020751,0.0,1.0
2014-10-23,36.26,36.55,36.23,36.47,119896,28.9281211106193,29.1594822557401,28.9041871990551,29.0956584915689,150283.834313874,0.0,1.0
2014-10-24,36.86,37.09,36.42,36.42,168375,29.4067993419037,29.5902926638961,29.0557686389618,29.0557686389618,211049.914947943,0.0,1.0
2014-10-27,36.15,36.1728,35.66,35.85,76086,28.8403634348839,28.8585532076727,28.449442879335,28.6010243192417,95370.1192500618,0.0,1.0
2014-10-28,37.11,37.1496,36.7001,36.74,35468,29.6062486049389,29.6378413682036,29.2792315932664,29.3110636956468,44457.4217275345,0.0,1.0
2014-10-29,36.99,37.4608,36.8,37.41,50219,29.510512958682,29.8861158108298,29.3589315187753,29.8455877205811,62947.0864366488,0.0,1.0
2014-10-30,37.65,37.81,37.33,37.33,136929,30.0370590130948,30.1647065414373,29.7817639564098,29.7817639564098,171633.875598556,0.0,1.0
2014-10-31,38.08,38.095,37.766,37.92,73268,30.3801117455153,30.3920787012974,30.1296034711431,30.2524642171728,91837.8926111707,0.0,1.0
2014-11-03,37.61,37.85,37.53,37.85,111628,30.0051471310092,30.1966184235229,29.9413233668379,30.1966184235229,139920.296396787,0.0,1.0
2014-11-04,37.79,37.79,37.48,37.77,36681,30.1487506003945,30.1487506003945,29.9014335142309,30.1327946593517,45977.8585312873,0.0,1.0
2014-11-05,37.48,37.66,37.4,37.56,21828,29.9014335142309,30.0450369836162,29.8376097500597,29.9652572784022,27360.3417578839,0.0,1.0
2014-11-06,36.96,37.3,36.9,37.3,38008,29.4865790471178,29.7578300448456,29.4387112239893,29.7578300448456,47641.1888186572,0.0,1.0
2014-11-07,37.1,37.1,36.86,36.86,23893,29.5982706344175,29.5982706344175,29.4067993419037,29.4067993419037,29948.7193339343,0.0,1.0
2014-11-10,37.06,37.442,37.05,37.43,32063,29.5663587523319,29.8711172262496,29.5583807818104,29.8615436616239,40189.4189931752,0.0,1.0
2014-11-11,37.11,37.14,36.8901,36.96,47536,29.6062486049389,29.6301825165031,29.4308130331732,29.4865790471178,59584.0757651991,0.0,1.0
2014-11-12,37.13,37.46,37.09,37.28,41256,29.6222045459817,29.8854775731881,29.5902926638961,29.7418741038028,51712.39965014,0.0,1.0
2014-11-13,36.87,37.25,36.73,37.25,26886,29.4147773124251,29.7179401922386,29.3030857251254,29.7179401922386,33700.3000046942,0.0,1.0
2014-11-14,37.24,37.24,36.86,36.86,36554,29.7099622217172,29.7099622217172,29.4067993419037,29.4067993419037,45818.6701767311,0.0,1.0
2014-11-17,36.58,36.75,36.5592,36.75,37269,29.1834161673043,29.3190416661683,29.1668219886198,29.3190416661683,46714.8880783661,0.0,1.0
2014-11-18,36.71,36.76,36.48,36.49,24059,29.2871297840826,29.3270196366897,29.1036364620903,29.1116144326117,30156.792301307,0.0,1.0
2014-11-19,36.8,36.843,36.48,36.61,26908,29.3589315187753,29.3932367920173,29.1036364620903,29.2073500788686,33727.8759401291,0.0,1.0
2014-11-20,36.85,37.05,36.6967,36.91,41923,29.3988213713823,29.5583807818104,29.2765190832892,29.4466891945108,52548.4518744624,0.0,1.0
2014-11-21,38.33,38.38,37.82,37.9,94987,30.5795610085505,30.6194508611575,30.1726845119587,30.23650827613,119061.60814349,0.0,1.0
2014-11-24,37.99,38.22,37.96,38.22,43388,30.3083100108226,30.491803332815,30.2843760992584,30.491803332815,54384.758484106,0.0,1.0
2014-11-25,37.63,38.17,37.63,38.17,35664,30.021103072052,30.451913480208,30.021103072052,30.451913480208,44703.0982432275,0.0,1.0
2014-11-26,38.25,38.38,38.15,38.17,21618,30.5157372443792,30.6194508611575,30.4359575391651,30.451913480208,27097.1169196414,0.0,1.0
2014-11-28,37.58,37.75,37.52,37.75,19810,29.981213219445,30.1168387183089,29.9333453963165,30.1168387183089,24830.8764075352,0.0,1.0
2014-12-01,36.7,36.89,36.5701,36.89,87144,29.2791518135612,29.4307332534679,29.1755179764882,29.4307332534679,109230.787160942,0.0,1.0
2014-12-02,36.81,37.05,36.76,36.92,22117,29.3669094892967,29.5583807818104,29.3270196366897,29.4546671650322,27722.5892733699,0.0,1.0
2014-12-03,36.9,37.0796,36.776,36.78,46064,29.4387112239893,29.5819955745538,29.3397843895239,29.3429755777325,57738.9949942809,0.0,1.0
2014-12-04,37.15,37.21,36.9576,37.21,38220,29.6381604870245,29.6860283101529,29.4846643341926,29.6860283101529,47906.920560121,0.0,1.0
2014-12-05,37.23,37.2898,36.86,36.94,28823,29.7019842511958,29.7496925149138,29.4067993419037,29.470623106075,36128.2357745778,0.0,1.0
2014-12-08,36.46,37.0,36.41,36.9,44956,29.0876805210475,29.5184909292034,29.0477906684404,29.4387112239893,56350.1706096493,0.0,1.0
2014-12-09,35.83,35.8557,35.6,35.71,48104,28.5850683781989,28.6055717624389,28.4015750562065,28.489332731942,60296.0362800643,0.0,1.0
2014-12-10,35.44,35.91,35.39,35.88,48241,28.273927527864,28.6488921423701,28.234037675257,28.6249582308059,60467.7591507273,0.0,1.0
2014-12-11,35.14,35.48,35.08,35.19,70134,28.0345884122218,28.3058394099496,27.9867205890934,28.0744782648289,87909.5752633053,0.0,1.0
2014-12-12,34.55,35.06,34.51,34.98,71490,27.5638881514589,27.9707646480506,27.5319762693732,27.9069408838793,89609.2556473847,0.0,1.0
2014-12-15,33.62,34.34,33.5,34.34,121777,26.8219368929681,27.3963507705093,26.7262012467112,27.3963507705093,152641.57679356,0.0,1.0
2014-12-16,33.4,34.03,32.79,33.0,210135,26.6464215414971,27.1490336843457,26.1597653396913,26.3273027206409,263394.054209865,0.0,1.0
2014-12-17,34.0,34.41,33.06,33.06,120655,27.5850696631932,27.9177131503082,26.8224236195637,26.8224236195637,148713.418167425,0.57655,1.0
2014-12-18,34.26,34.53,33.895,34.37,72243,27.7960143135588,28.0150722197077,27.4998804774686,27.885260127175,89043.1682787226,0.0,1.0
2014-12-19,34.56,35.32,34.1901,34.23,57227,28.0394119870576,28.6560194265878,27.7393026556336,27.7716745462089,70535.1852925052,0.0,1.0
2014-12-22,35.18,35.2156,34.9,35.03,38806,28.5424338456217,28.5713170362102,28.3152626836895,28.4207350088723,47830.3667929641,0.0,1.0
2014-12-23,34.73,34.88,34.58,34.85,90332,28.1773373353735,28.2990361721229,28.0556384986241,28.274696404773,111338.77990883,0.0,1.0
2014-12-24,34.724,34.8097,34.51,34.72,42313,28.1724693819035,28.2419999839664,27.9988457081411,28.1692240795902,52152.9224890661,0.0,1.0
2014-12-26,35.18,35.475,35.16,35.33,54491,28.5424338456217,28.7817748912288,28.5262073340551,28.664132682371,67162.9262721076,0.0,1.0
2014-12-29,34.91,35.22,34.89,35.07,136017,28.3233759394728,28.5748868687548,28.3071494279062,28.4531880320054,167647.863734438,0.0,1.0
2014-12-30,34.98,35.0798,34.8696,34.98,44507,28.3801687299558,28.4611390226731,28.2905983861083,28.3801687299558,54857.1389696042,0.0,1.0
2014-12-31,35.03,35.24,34.9401,35.24,38742,28.4207350088723,28.5911133803214,28.3477968393805,28.5911133803214,47751.4835410251,0.0,1.0
2015-01-02,34.93,35.21,34.81,35.21,79217,28.3396024510394,28.5667736129715,28.2422433816399,28.5667736129715,97638.9776384642,0.0,1.0
2015-01-05,34.55,34.79,34.5195,34.79,109829,28.0312987312743,28.2260168700733,28.0065533011352,28.2260168700733,135369.823081597,0.0,1.0
2015-01-06,34.4,34.5695,34.131,34.49,163655,27.9095998945249,28.0471195800517,27.6913533139543,27.9826191965745,201713.103064025,0.0,1.0
2015-01-07,35.2,35.3,34.95,35.09,93347,28.5586603571882,28.6397929150212,28.3558289626059,28.469414543572,115054.92060565,0.0,1.0
2015-01-08,35.84,35.97,35.6513,35.69,125244,29.0779087273189,29.1833810525017,28.9248115906882,28.9562098905696,154369.593841623,0.0,1.0
2015-01-09,35.67,35.85,35.52,35.75,65079,28.939983379003,29.0860219831022,28.8182845422536,29.0048894252693,80213.1742647868,0.0,1.0
2015-01-12,35.31,35.5084,35.2001,35.5,46671,28.6479061708045,28.808873165545,28.5587414897461,28.802058030687,57524.3789257957,0.0,1.0
2015-01-13,35.58,35.8218,35.22,35.73,64998,28.8669640769533,29.0631426017934,28.5748868687548,28.9886629137027,80113.3376490515,0.0,1.0
2015-01-14,35.6,35.6,35.19,35.26,68890,28.8831905885199,28.8831905885199,28.550547101405,28.607339891888,84910.4254075996,0.0,1.0
2015-01-15,35.62,36.24,35.6,36.06,56526,28.8994171000865,29.4024389586506,28.8831905885199,29.2564003545514,69671.1671736096,0.0,1.0
2015-01-16,35.98,36.04,35.59,35.64,62016,29.191494308285,29.2401738429848,28.8750773327366,28.9156436116531,76437.8711290128,0.0,1.0
2015-01-20,35.69,35.77,35.53,35.77,138185,28.9562098905696,29.0211159368359,28.8263977980369,29.0211159368359,170320.033893876,0.0,1.0
2015-01-21,36.74,36.76,36.15,36.15,185509,29.8081017478152,29.8243282593818,29.329419656601,29.329419656601,228649.268499614,0.0,1.0
2015-01-22,37.47,37.4809,36.8772,36.97,295745,30.4003694199956,30.4092128687993,29.919415617162,29.994706630831,364520.739761511,0.0,1.0
2015-01-23,37.04,37.2699,37.03,37.16,49211,30.051499421314,30.2380231717719,30.0433861655307,30.1488584907135,60655.0579871299,0.0,1.0
2015-01-26,36.79,37.06,36.74,36.83,44153,29.8486680267317,30.0677259328806,29.8081017478152,29.8811210498649,54420.8159823158,0.0,1.0
2015-01-27,36.66,36.8,36.25,36.3,62084,29.7431957015489,29.856781282515,29.4105522144339,29.4511184933504,76521.684584198,0.0,1.0
2015-01-28,36.06,36.56,36.01,36.56,15300,29.2564003545514,29.662063143716,29.2158340756349,29.662063143716,18858.0274166972,0.0,1.0
2015-01-29,36.27,36.32,35.9,36.27,33905,29.4267787260005,29.467345004917,29.1265882620187,29.4267787260005,41789.6352655634,0.0,1.0
2015-01-30,35.23,35.6001,35.18,35.5,56022,28.5830001245381,28.8832717210778,28.5424338456217,28.802058030687,69049.961564589,0.0,1.0
2015-02-02,35.71,35.78,35.32,35.52,68099,28.9724364021361,29.0292291926192,28.6560194265878,28.8182845422536,83935.4777156645,0.0,1.0
2015-02-03,36.36,36.48,35.9,36.1,24350,29.4997980280501,29.5971570974496,29.1265882620187,29.2888533776845,30012.6122612142,0.0,1.0
2015-02-04,36.24,36.59,36.17,36.37,62484,29.4024389586506,29.6864029110659,29.3456461681676,29.5079112838334,77014.7049088177,0.0,1.0
2015-02-05,36.38,36.38,36.13,36.13,13094,29.5160245396167,29.5160245396167,29.3131931450344,29.3131931450344,16139.0203264205,0.0,1.0
2015-02-06,35.85,35.98,35.71,35.87,27360,29.0860219831022,29.191494308285,28.9724364021361,29.1022484946688,33722.5902039763,0.0,1.0
2015-02-09,35.68,35.82,35.63,35.63,30835,28.9480966347863,29.0616822157524,28.9075303558698,28.9075303558698,38005.7042741084,0.0,1.0
2015-02-10,35.78,35.78,35.5101,35.73,19029,29.0292291926192,29.0292291926192,28.8102524190281,28.9886629137027,23454.2093929628,0.0,1.0
2015-02-11,35.57,35.688,35.31,35.4,29443,28.8588508211701,28.9545872394129,28.6479061708045,28.7209254728541,36289.9935444324,0.0,1.0
2015-02-12,36.46,36.49,36.01,36.01,93063,29.5809305858831,29.6052703532329,29.2158340756349,29.2158340756349,114704.876175169,0.0,1.0
2015-02-13,36.774,36.84,36.64,36.64,44813,29.8356868174784,29.8892343056482,29.7269691899823,29.7269691899823,55234.2995179381,0.0,1.0
2015-02-17,36.87,37.0,36.61,36.8,13613,29.913574072998,30.0190463981808,29.7026294226324,29.856781282515,16778.7141976143,0.0,1.0
2015-02-18,36.98,37.0,36.8001,36.86,50534,30.0028198866142,30.0190463981808,29.8568624150728,29.9054608172147,62285.7227108091,0.0,1.0
2015-02-19,36.86,37.01,36.61,36.68,31646,29.9054608172147,30.0271596539641,29.7026294226324,29.7594222131155,39005.3029822746,0.0,1.0
2015-02-20,36.9,36.913,36.54,36.62,15553,29.9379138403479,29.9484610728662,29.6458366321494,29.7107426784157,19169.8627720191,0.0,1.0
2015-02-23,36.5,36.68,36.4198,36.68,14260,29.6133836090162,29.7594222131155,29.5483152976342,29.7594222131155,17576.1745726864,0.0,1.0
2015-02-24,37.05,37.0999,36.57,36.62,50449,30.0596126770973,30.1000978234559,29.6701763994993,29.7107426784157,62180.9558918273,0.0,1.0
2015-02-25,36.87,36.921,36.71,36.81,13445,29.913574072998,29.9549516774928,29.7837619804654,29.8648945382983,16571.6456612741,0.0,1.0
2015-02-26,36.89,37.03,36.89,37.03,15375,29.9298005845646,30.0433861655307,29.9298005845646,30.0433861655307,18950.4687275634,0.0,1.0
2015-02-27,37.24,37.3399,36.98,36.98,73845,30.2137645369798,30.2948159622549,30.0028198866142,30.0028198866142,91017.7146788241,0.0,1.0
2015-03-02,36.99,37.09,36.93,37.09,376751,30.0109331423975,30.0920657002305,29.9622536076978,30.0920657002305,464364.750801837,0.0,1.0
2015-03-03,36.68,36.76,36.64,36.69,52523,29.7594222131155,29.8243282593818,29.7269691899823,29.7675354688988,64737.2662749796,0.0,1.0
2015-03-04,36.16,36.27,35.91,36.13,30991,29.3375329123843,29.4267787260005,29.134701517802,29.3131931450344,38197.98220071,0.0,1.0
2015-03-05,36.02,36.14,35.9,36.13,30723,29.2239473314182,29.3213064008177,29.1265882620187,29.3131931450344,37867.658583215,0.0,1.0
2015-03-06,35.54,35.73,35.46,35.73,145720,28.8345110538202,28.9886629137027,28.7696050075538,28.9886629137027,179607.304258897,0.0,1.0
2015-03-09,35.3,35.49,35.3,35.49,38151,28.6397929150212,28.7939447749037,28.6397929150212,28.7939447749037,47023.0460113997,0.0,1.0
2015-03-10,34.59,34.8,34.59,34.8,39741,28.0637517544074,28.2341301258566,28.0637517544074,28.2341301258566,48982.8018017624,0.0,1.0
2015-03-11,34.79,34.83,34.61,34.65,24090,28.2260168700733,28.2584698932064,28.079978265974,28.1124312891072,29692.1490502115,0.0,1.0
2015-03-12,34.96,35.32,34.9101,35.21,19524,28.3639422183892,28.6560194265878,28.3234570720306,28.5667736129715,24064.3220446795,0.0,1.0
2015-03-13,34.59,34.6344,34.4,34.6,27364,28.0637517544074,28.0997746100852,27.9095998945249,28.0718650101907,33727.5204072224,0.0,1.0
2015-03-16,34.95,35.0088,34.86,34.9546,10422,28.3558289626059,28.4035349066117,28.2828096605563,28.3595610602663,12845.644557962,0.0,1.0
2015-03-17,35.36,35.36,34.83,34.83,35354,28.6884724497209,28.6884724497209,28.2584698932064,28.2584698932064,43575.6013914977,0.0,1.0
2015-03-18,36.14,36.21,35.2544,35.26,71061,29.3213064008177,29.3780991913008,28.6027964686494,28.607339891888,87586.293219472,0.0,1.0
2015-03-19,35.53,35.88,35.45,35.75,43976,28.8263977980369,29.1103617504521,28.7614917517706,29.0048894252693,54202.6544886717,0.0,1.0
2015-03-20,36.0,36.0999,35.85,35.85,65075,29.2077208198516,29.2887722451267,29.0860219831022,29.0860219831022,80208.2440615407,0.0,1.0
2015-03-23,36.0,36.1,35.87,36.0,67533,29.2077208198516,29.2888533776845,29.1022484946688,29.2077208198516,83237.8539563277,0.0,1.0
2015-03-24,36.01,36.1387,35.94,36.01,52746,29.2158340756349,29.3202516775659,29.1590412851519,29.2158340756349,65012.125105955,0.0,1.0
2015-03-25,35.66,36.08,35.61,36.02,32218,28.9318701232197,29.272626866118,28.8913038443032,29.2239473314182,39710.3220464804,0.0,1.0
2015-03-26,35.3,35.59,35.2443,35.59,25609,28.6397929150212,28.8750773327366,28.5946020803082,28.8750773327366,31564.3937329542,0.0,1.0
2015-03-27,35.35,35.5,35.3301,35.49,25782,28.6803591939376,28.802058030687,28.6642138149289,28.7939447749037,31777.6250233522,0.0,1.0
2015-03-30,36.5,36.6,36.0,36.0,63138,29.6133836090162,29.6945161668491,29.2077208198516,29.2077208198516,77820.7931395706,0.0,1.0
2015-03-31,36.5,36.5,36.17,36.17,43508,29.6133836090162,29.6133836090162,29.3456461681676,29.3456461681676,53625.8207088669,0.0,1.0
2015-04-01,37.12,37.19,36.86,37.0,59292,30.1164054675803,30.1731982580634,29.9054608172147,30.0190463981808,73080.4027183538,0.0,1.0
2015-04-02,37.79,37.8,37.38,37.4,104528,30.6599936050609,30.6681068608442,30.3273501179459,30.3435766295125,128836.071229577,0.0,1.0
2015-04-06,38.21,38.4,37.93,37.96,23052,31.0007503479592,31.1549022078417,30.773579186027,30.7979189533769,28412.7613078238,0.0,1.0
2015-04-07,38.24,38.46,38.24,38.34,73330,31.0250901153091,31.2035817425415,31.0250901153091,31.106222673142,90382.9510108761,0.0,1.0
2015-04-08,39.9,39.93,39.64,39.79,89235,32.3718905753355,32.3962303426854,32.1609459249699,32.2826447617193,109986.671668561,0.0,1.0
2015-04-09,40.81,40.85,40.2835,40.32,59906,33.1101968516151,33.1426498747483,32.6830339346248,32.7126473182338,73837.1889166447,0.0,1.0
2015-04-10,40.6,40.6272,40.18,40.42,54544,32.939818480166,32.9618865358965,32.5990617372677,32.7937798760667,67228.2514651198,0.0,1.0
2015-04-13,40.79,41.37,40.7702,41.09,106867,33.0939703400485,33.5645391754795,33.0779060935976,33.3373680135473,131719.00757779,0.0,1.0
2015-04-14,40.71,40.8,40.3,40.55,44737,33.0290642937822,33.1020835958318,32.6964208066672,32.8992522012495,55140.6256562604,0.0,1.0
2015-04-15,41.25,41.28,40.71,40.75,197602,33.46718010608,33.4915198734299,33.0290642937822,33.0615173169154,243554.505463673,0.0,1.0
2015-04-16,41.55,41.7,41.17,41.29,53828,33.7105777795787,33.8322766163281,33.4022740598136,33.4996331292131,66345.7450840509,0.0,1.0
2015-04-17,40.12,40.24,39.77,40.11,150751,32.550382202568,32.6477412719675,32.2664182501527,32.5422689467847,185808.267391799,0.0,1.0
2015-04-20,39.99,40.15,39.93,39.97,39260,32.4449098773852,32.5747219699178,32.3962303426854,32.4286833658186,48389.9448614073,0.0,1.0
2015-04-21,40.54,40.78,40.51,40.59,89138,32.8911389454662,33.0858570842652,32.8667991781164,32.9317052243827,109867.11423984,0.0,1.0
2015-04-22,41.25,41.29,40.86,40.95,24330,33.46718010608,33.4996331292131,33.1507631305316,33.2237824325812,29987.9612449832,0.0,1.0
2015-04-23,41.27,41.3099,40.75,40.75,70713,33.4834066176466,33.5157785082219,33.0615173169154,33.0615173169154,87157.3655370529,0.0,1.0
2015-04-24,41.29,41.37,41.23,41.23,96577,33.4996331292131,33.5645391754795,33.4509535945134,33.4509535945134,119036.059726952,0.0,1.0
2015-04-27,41.43,41.58,41.4,41.58,86994,33.6132187101792,33.7349175469286,33.5888789428294,33.7349175469286,107224.52529988,0.0,1.0
2015-04-28,41.5,41.58,41.35,41.49,20954,33.6700115006623,33.7349175469286,33.5483126639129,33.661898244879,25826.8697051943,0.0,1.0
2015-04-29,41.0,41.2199,40.92,41.2199,14932,33.2643487114977,33.4427592061723,33.1994426652313,33.4427592061723,18404.4487180472,0.0,1.0
2015-04-30,40.65,40.78,40.56,40.76,215348,32.9803847590824,33.0858570842652,32.9073654570328,33.0696305726987,265427.35216542,0.0,1.0
2015-05-01,40.84,40.99,40.65,40.79,181846,33.134536618965,33.2562354557144,32.9803847590824,33.0939703400485,224134.43487691,0.0,1.0
2015-05-04,41.16,41.22,40.92,40.99,122130,33.3941608040303,33.4428403387301,33.1994426652313,33.2562354557144,150531.43061446,0.0,1.0
2015-05-05,40.58,40.89,40.55,40.7,16821,32.9235919685994,33.1751028978815,32.8992522012495,33.0209510379989,20732.737201063,0.0,1.0
2015-05-06,39.88,40.62,39.8,40.62,55952,32.355664063769,32.9560449917326,32.2907580175026,32.9560449917326,68963.6830077805,0.0,1.0
2015-05-07,39.76,39.76,39.54,39.7,30770,32.2583049943695,32.2583049943695,32.079813367137,32.2096254596697,37925.5884713577,0.0,1.0
2015-05-08,40.68,40.77,40.4124,40.46,31892,33.0047245264323,33.077743828482,32.7876138016714,32.8262328991999,39308.5104819156,0.0,1.0
2015-05-11,40.4,40.78,40.4,40.77,68962,32.7775533645001,33.0858570842652,32.7775533645001,33.077743828482,84999.1690660311,0.0,1.0
2015-05-12,40.28,40.28,39.77,40.04,29374,32.6801942951006,32.6801942951006,32.2664182501527,32.4854761563016,36204.9475384356,0.0,1.0
2015-05-13,40.05,40.39,40.0,40.39,14180,32.4935894120849,32.7694401087169,32.4530231331685,32.7694401087169,17477.5705077625,0.0,1.0
2015-05-14,40.42,40.43,40.21,40.21,27702,32.7937798760667,32.80189313185,32.6234015046176,32.6234015046176,34144.1225815259,0.0,1.0
2015-05-15,41.03,41.03,40.5215,40.57,105445,33.2886884788476,33.2886884788476,32.8761294222671,32.9154787128161,129966.320323767,0.0,1.0
2015-05-18,40.46,40.69,40.42,40.69,62915,32.8262328991999,33.0128377822156,32.7937798760667,33.0128377822156,77545.9343085951,0.0,1.0
2015-05-19,40.51,40.57,40.45,40.57,28478,32.8667991781164,32.9154787128161,32.8181196434166,32.9154787128161,35100.5820112878,0.0,1.0
2015-05-20,40.4,40.4172,40.2,40.3,16196,32.7775533645001,32.7915081644474,32.6152882488343,32.6964208066672,19962.392943845,0.0,1.0
2015-05-21,40.23,40.2746,39.98,40.17,20200,32.6396280161842,32.6758131369777,32.4367966216019,32.5909484814844,24897.5263932865,0.0,1.0
2015-05-22,40.71,40.86,40.62,40.69,31602,33.0290642937822,33.1507631305316,32.9560449917326,33.0128377822156,38951.0707465664,0.0,1.0
2015-05-26,40.29,40.67,40.179,40.6,27557,32.6883075508839,32.996611270649,32.5982504116894,32.939818480166,33965.4027138514,0.0,1.0
2015-05-27,40.28,40.28,39.93,40.06,48655,32.6801942951006,32.6801942951006,32.3962303426854,32.5017026678682,59969.7597359088,0.0,1.0
2015-05-28,39.34,39.4976,39.12,39.49,40639,31.9175482514712,32.0454131626159,31.7390566242388,32.0392470882206,50089.6324305332,0.0,1.0
2015-05-29,38.88,39.3265,38.88,39.29,31728,31.5443384854397,31.9065953561637,31.5443384854397,31.8769819725547,39106.3721488216,0.0,1.0
2015-06-01,39.03,39.1501,38.96,39.14,91410,31.6660373221891,31.7634775241465,31.6092445317061,31.7552831358053,112667.469683679,0.0,1.0
2015-06-02,39.15,39.28,38.9,38.9,49622,31.7633963915886,31.8688687167714,31.5605649970063,31.5605649970063,61161.6363706765,0.0,1.0
2015-06-03,38.97,39.14,38.9406,38.96,43197,31.6173577874894,31.7552831358053,31.5935048154865,31.6092445317061,53242.4974064751,0.0,1.0
2015-06-04,38.53,38.89,38.53,38.78,62338,31.2603745330245,31.552451741223,31.2603745330245,31.4632059276068,76834.7524903315,0.0,1.0
2015-06-05,38.38,38.5,38.16,38.25,54136,31.1386756962751,31.2360347656746,30.9601840690427,31.0332033710923,66725.370734008,0.0,1.0
2015-06-08,38.57,38.61,38.4858,38.51,26822,31.2928275561577,31.3252805792909,31.2245139424624,31.2441480214579,33059.4778673629,0.0,1.0
2015-06-09,38.25,38.25,38.12,38.12,43955,31.0332033710923,31.0332033710923,30.9277310459095,30.9277310459095,54176.7709216292,0.0,1.0
2015-06-10,38.35,38.49,38.2401,38.31,74504,31.1143359289253,31.2279215098914,31.0251712478669,31.0818829057921,91829.9656636345,0.0,1.0
2015-06-11,38.36,38.44,38.18,38.28,19427,31.1224491847086,31.1873552309749,30.9764105806093,31.0575431384422,23944.7646159592,0.0,1.0
2015-06-12,38.39,38.53,38.37,38.5196,42838,31.1467889520584,31.2603745330245,31.1305624404918,31.2519367470099,52800.0116651292,0.0,1.0
2015-06-15,37.91,37.95,37.68,37.89,82042,30.7573526744604,30.7898056975936,30.5707477914447,30.7411261628938,101120.93368109,0.0,1.0
2015-06-16,37.89,37.92,37.6001,37.61,14499,30.7411261628938,30.7654659302437,30.5059228777362,30.5139550009616,17870.7542166466,0.0,1.0
2015-06-17,38.14,38.21,37.68,38.02,56641,30.9439575574761,31.0007503479592,30.5707477914447,30.8465984880766,69812.9105169378,0.0,1.0
2015-06-18,38.37,38.52,38.18,38.18,59821,31.1305624404918,31.2522612772412,30.9764105806093,30.9764105806093,73732.4220976631,0.0,1.0
2015-06-19,38.13,38.2505,38.07,38.23,51570,30.9358443016928,31.0336090338815,30.8871647669931,31.0169768595258,63562.6453515737,0.0,1.0
2015-06-22,38.47,38.6999,38.43,38.6,64404,31.2116949983248,31.3982187487827,31.1792419751916,31.3171673235076,79381.2024669913,0.0,1.0
2015-06-23,39.04,39.07,38.85,38.85,11696,31.6741505779724,31.6984903453223,31.5199987180899,31.5199987180899,14415.9142918752,0.0,1.0
2015-06-24,38.95,39.23,38.88,39.15,16730,31.6011312759228,31.828302437855,31.5443384854397,31.7633963915886,20620.5750772121,0.0,1.0
2015-06-25,38.08,38.32,38.08,38.32,23713,31.2016418630837,31.3982908664225,31.2016418630837,31.3982908664225,28940.4975533796,0.377609,1.0
2015-06-26,37.63,37.82,37.6,37.73,11035,30.8329249818235,30.9886054428,30.8083438564062,30.914862066548,13467.6502551994,0.0,1.0
2015-06-29,36.67,37.32,36.67,37.09,105142,30.0463289684685,30.5789200191776,30.0463289684685,30.3904647243113,128320.40626481,0.0,1.0
2015-06-30,37.42,37.69,37.26,37.4,234930,30.6608571039021,30.8820872326582,30.5297577683429,30.6444696869572,286719.988622927,0.0,1.0
2015-07-01,37.17,37.55,37.07,37.4,35005,30.4560143920909,30.7673753140439,30.3740773073664,30.6444696869572,42721.8030977123,0.0,1.0
2015-07-02,37.38,37.5981,37.33,37.42,22987,30.6280822700123,30.8067870517964,30.5871137276501,30.6608571039021,28054.4518727928,0.0,1.0
2015-07-06,35.98,36.3,35.88,36.05,38251,29.4809630838695,29.7431617549879,29.399025999145,29.5383190431767,46683.3792398399,0.0,1.0
2015-07-07,35.26,35.28,34.3109,34.83,183035,28.8910160738532,28.9074034907981,28.1133512027331,28.5386866095379,223384.808741317,0.0,1.0
2015-07-08,33.4,34.56,33.37,34.56,78780,27.3669862979778,28.3174564807818,27.3424051725605,28.3174564807818,96146.940381025,0.0,1.0
2015-07-09,34.57,35.0699,34.068,34.068,94425,28.3256501892543,28.735253675792,27.9143260239374,27.9143260239374,115240.858663091,0.0,1.0
2015-07-10,35.74,35.74,35.35,35.62,41173,29.2843140805308,29.2843140805308,28.9647594501053,29.1859895788614,50249.5300369121,0.0,1.0
2015-07-13,36.04,36.11,35.95,36.1,20546,29.5301253347042,29.5874812940113,29.4563819584522,29.5792875855389,25075.3368503242,0.0,1.0
2015-07-14,36.03,36.0512,35.73,35.73,20948,29.5219316262318,29.5393022881934,29.2761203720583,29.2761203720583,25565.9571858556,0.0,1.0
2015-07-15,35.53,35.774,35.51,35.77,17086,29.1122462026093,29.3121726893371,29.0958587856644,29.3088952059481,20852.5847086849,0.0,1.0
2015-07-16,36.05,36.06,35.9005,35.98,28027,29.5383190431767,29.5465127516491,29.4158231015136,29.4809630838695,34205.5127958744,0.0,1.0
2015-07-17,36.14,36.25,36.05,36.25,30391,29.6120624194287,29.7021932126256,29.5383190431767,29.7021932126256,37090.6532764627,0.0,1.0
2015-07-20,35.86,35.91,35.68,35.9,20550,29.3826385822001,29.4236071245624,29.2351518296961,29.4154134160899,25080.2186447076,0.0,1.0
2015-07-21,35.87,36.0895,35.87,35.88,17519,29.3908322906726,29.5706841916428,29.3908322906726,29.399025999145,21381.0389506877,0.0,1.0
2015-07-22,35.57,35.71,35.52,35.67,23635,29.1450210364991,29.2597329551134,29.1040524941369,29.2269581212236,28845.3025629034,0.0,1.0
2015-07-23,35.17,35.56,35.108,35.53,44502,28.8172726976012,29.1368273280267,28.766471705072,29.1122462026093,54312.4034124952,0.0,1.0
2015-07-24,34.67,34.95,34.48,34.95,12857,28.4075872739788,28.6370111112073,28.2519068130022,28.6370111112073,15691.3075968372,0.0,1.0
2015-07-27,33.61,33.799,33.43,33.62,32457,27.5390541758992,27.6939152660285,27.3915674233952,27.5472478843717,39612.1000754878,0.0,1.0
2015-07-28,33.96,34.0199,33.585,33.84,74442,27.8258339724349,27.8749142861849,27.5185699047181,27.7275094707656,90852.6343722298,0.0,1.0
2015-07-29,34.5,34.59,34.03,34.03,42775,28.2682942299471,28.3420376061992,27.8831899317421,27.8831899317421,52204.6886874632,0.0,1.0
2015-07-30,34.16,34.28,34.01,34.17,42317,27.9897081418839,28.0880326435533,27.8668025147972,27.9979018503563,51645.723230564,0.0,1.0
2015-07-31,34.17,34.43,34.11,34.37,75416,27.9979018503563,28.21093827064,27.9487395995217,28.1617760198053,92041.3513045873,0.0,1.0
2015-08-03,33.64,33.97,33.5862,33.88,24428,27.5636353013166,27.8340276809074,27.5195531497348,27.7602843046553,29813.118299412,0.0,1.0
2015-08-04,33.77,33.9801,33.66,33.83,38909,27.6701535114584,27.8423033264646,27.5800227182615,27.7193157622931,47486.4344159089,0.0,1.0
2015-08-05,33.93,34.251,33.9102,34.15,23227,27.8012528470176,28.0642708889832,27.7850293042421,27.9815144334115,28347.3595357967,0.0,1.0
2015-08-06,33.65,33.801,33.53,33.8,52508,27.571829009789,27.695554007723,27.4735045081196,27.6947346368758,64083.3148708665,0.0,1.0
2015-08-07,33.71,33.85,33.68,33.78,41014,27.6209912606237,27.735703179238,27.5964101352064,27.6783472199309,50055.4787101721,0.0,1.0
2015-08-10,34.47,34.48,33.99,33.99,17585,28.2437131045298,28.2519068130022,27.8504150978523,27.8504150978523,21461.5885580138,0.0,1.0
2015-08-11,33.78,33.81,33.521,33.81,24617,27.6783472199309,27.7029283453482,27.4661301704944,27.7029283453482,30043.7830840275,0.0,1.0
2015-08-12,33.26,33.26,33.01,33.2,38838,27.2522743793635,27.2522743793635,27.0474316675523,27.2031121285289,47399.7825656036,0.0,1.0
2015-08-13,33.18,33.42,33.1605,33.32,35099,27.186724711584,27.3833737149227,27.1707469800627,27.3014366301982,42836.5252657221,0.0,1.0
2015-08-14,33.37,33.48,33.35,33.38,56378,27.3424051725605,27.4325359657574,27.3260177556156,27.3505988810329,68806.450936804,0.0,1.0
2015-08-17,33.16,33.18,33.02,33.06,7408,27.1703372946391,27.186724711584,27.0556253760248,27.0884002099146,9041.08319805321,0.0,1.0
2015-08-18,32.8,32.8237,32.63,32.73,15077,26.8753637896309,26.8947828787106,26.7360707455993,26.8180078303238,18400.7034796232,0.0,1.0
2015-08-19,32.2,32.52,31.96,32.52,25231,26.383741281284,26.6459399524024,26.1870922779452,26.6459399524024,30793.1385218792,0.0,1.0
2015-08-20,31.59,31.78,31.585,31.73,11580,25.8839250644646,26.0396055254412,25.8798282102284,25.9986369830789,14132.7947399374,0.0,1.0
2015-08-21,30.7,31.22,30.69,31.17,42123,25.1546850104167,25.5807578509841,25.1464913019443,25.5397893086218,51408.9562029693,0.0,1.0
2015-08-24,28.73,30.16,27.2801,30.16,52695,23.5405244413444,24.7122247529045,22.3525186499241,24.7122247529045,64311.5387582903,0.0,1.0
2015-08-25,29.28,30.5,29.28,29.59,47872,23.9911784073291,24.9908108409678,23.9911784073291,24.245183369975,58425.315180508,0.0,1.0
2015-08-26,30.01,30.03,29.1501,29.6,45199,24.5893191258178,24.6057065427627,23.8847421342719,24.2533770784474,55163.0560838023,0.0,1.0
2015-08-27,31.28,31.48,30.61,30.61,22318,25.6299201018187,25.7937942712677,25.0809416341647,25.0809416341647,27237.9717621696,0.0,1.0
2015-08-28,30.89,31.1,30.7646,30.8,36874,25.3103654713933,25.4824333493147,25.2076163671488,25.2366220951412,45002.821523355,0.0,1.0
2015-08-31,30.64,30.72,30.14,30.4,60323,25.105522759582,25.1710724273616,24.6958373359596,24.9088737562433,73621.1206474306,0.0,1.0
2015-09-01,29.3,29.6564,29.19,29.38,19308,24.007565824274,24.299589594232,23.917435031077,24.0731154920535,23564.4214886624,0.0,1.0
2015-09-02,29.66,29.67,29.2204,29.62,30188,24.3025393292821,24.3107330377545,23.9423439048333,24.2697644953923,36842.9022115052,0.0,1.0
2015-09-03,29.83,30.1308,29.6051,29.6064,37736,24.4418323733137,24.688299124165,24.2575558697684,24.2586210518698,46054.8482129774,0.0,1.0
2015-09-04,28.83,29.2299,28.77,29.2299,21717,23.6224615260689,23.9501279278821,23.5732992752342,23.9501279278821,26504.4821560639,0.0,1.0
2015-09-08,30.0799,30.08,29.89,30.01,47084,24.6465931480402,24.6466750851249,24.4909946241484,24.5893191258178,57463.6016869787,0.0,1.0
2015-09-09,30.04,30.73,29.94,30.62,24865,24.6139002512351,25.1792661358341,24.5319631665107,25.0891353426371,30346.4543357983,0.0,1.0
2015-09-10,30.17,30.25,29.895,29.91,14682,24.720418461377,24.7859681291566,24.4950914783846,24.5073820410933,17918.6262842626,0.0,1.0
2015-09-11,30.26,30.26,29.875,30.01,60762,24.794161837629,24.794161837629,24.4787040614397,24.5893191258178,74156.8975810084,0.0,1.0
2015-09-14,30.25,30.25,29.9301,30.13,10446,24.7859681291566,24.7859681291566,24.5238513951229,24.6876436274872,12748.806032244,0.0,1.0
2015-09-15,30.42,30.5,30.15,30.18,15346,24.9252611731882,24.9908108409678,24.7040310444321,24.7286121698494,18729.0041519067,0.0,1.0
2015-09-16,31.2601,31.2834,30.85,30.85,27612,25.6136146219586,25.6327059626994,25.2775906375035,25.2775906375035,33699.0266285968,0.0,1.0
2015-09-17,31.02,31.62,30.64,30.75,28961,25.4168836815351,25.908506189882,25.105522759582,25.195653552779,35345.4117843978,0.0,1.0
2015-09-18,30.21,30.764,30.19,30.65,17501,24.7531932952668,25.2071247446404,24.7368058783219,25.1137164680545,21359.0708759624,0.0,1.0
2015-09-21,30.5,30.59,30.42,30.51,5546,24.9908108409678,25.0645542172198,24.9252611731882,24.9990045494402,6768.60791258141,0.0,1.0
2015-09-22,29.91,29.94,29.66,29.8,16004,24.5073820410933,24.5319631665107,24.3025393292821,24.4172512478964,19532.0593279757,0.0,1.0
2015-09-23,29.36,29.77,29.36,29.7,27382,24.0567280751086,24.392670122479,24.0567280751086,24.3353141631719,33418.3234515515,0.0,1.0
2015-09-24,29.55,29.59,28.94,28.97,13686,24.2124085360852,24.245183369975,23.7125923192658,23.7371734446832,16703.0594827965,0.0,1.0
2015-09-25,29.56,29.84,29.542,29.83,5185,24.2206022445576,24.4500260817862,24.2058535693072,24.4418323733137,6328.02596947975,0.0,1.0
2015-09-28,28.83,29.19,28.82,29.19,18221,23.6224615260689,23.917435031077,23.6142678175964,23.917435031077,22237.793864974,0.0,1.0
2015-09-29,29.04,29.07,28.73,28.85,6736,23.7945294039903,23.8191105294076,23.5405244413444,23.6388489430138,8220.94174164235,0.0,1.0
2015-09-30,29.8,29.8,29.53,29.67,20921,24.4172512478964,24.4172512478964,24.1960211191403,24.3107330377545,25533.0050737677,0.0,1.0
2015-10-01,29.82,29.97,29.58,29.87,23187,24.4336386648413,24.556544291928,24.2369896615025,24.4746072072035,28298.5415919627,0.0,1.0
2015-10-02,30.79,30.79,29.8,29.8,38974,25.2284283866688,25.2284283866688,24.4172512478964,24.4172512478964,47565.763574639,0.0,1.0
2015-10-05,31.44,31.44,31.031,31.08,27544,25.7610194373779,25.7610194373779,25.4258967608548,25.4660459323698,33616.0361240791,0.0,1.0
2015-10-06,31.29,31.345,31.17,31.18,21825,25.6381138102912,25.6831792068897,25.5397893086218,25.5479830170943,26636.2906044157,0.0,1.0
2015-10-07,31.9547,32.35,31.84,32.07,28611,26.1827496124548,26.5066469083707,26.0887677762759,26.2772230711422,34918.2547758506,0.0,1.0
2015-10-08,32.35,32.41,31.9139,31.9139,10327,26.5066469083707,26.5558091592054,26.1493192818873,26.1493192818873,12603.572649338,0.0,1.0
2015-10-09,32.4,32.57,32.26,32.48,15188,26.547615450733,26.6869084947646,26.4329035321187,26.6131651185126,18536.1732737624,0.0,1.0
2015-10-12,32.22,32.54,32.13,32.54,25390,26.4001286982289,26.6623273693472,26.3263853219769,26.6623273693472,30987.1898486192,0.0,1.0
2015-10-13,31.695,32.11,31.64,31.824,78917,25.9699590034254,26.309997905032,25.9248936068269,26.0756578427199,96314.1418386562,0.0,1.0
2015-10-14,31.77,32.09,31.7601,31.84,31049,26.0314118169687,26.2936104880871,26.023300045581,26.0887677762759,37893.7084525317,0.0,1.0
2015-10-15,32.68,32.68,32.12,32.24,26826,26.7770392879615,26.7770392879615,26.3181916135044,26.4165161151738,32739.7540322592,0.0,1.0
2015-10-16,32.59,32.6611,32.3401,32.47,15181,26.7032959117095,26.7615531789486,26.498535136983,26.6049714100401,18527.6301335915,0.0,1.0
2015-10-19,32.28,32.4,32.2301,32.31,94344,26.4492909490636,26.547615450733,26.4084043437861,26.4738720744809,115142.002326827,0.0,1.0
2015-10-20,32.36,32.3944,32.21,32.3,31438,26.5148406168432,26.5430269739884,26.3919349897565,26.4656783660085,38368.4629563171,0.0,1.0
2015-10-21,31.94,32.2,31.94,32.2,4190,26.1707048610003,26.383741281284,26.1707048610003,26.383741281284,5113.67961660949,0.0,1.0
2015-10-22,32.66,32.66,32.27,32.27,22566,26.7606518710166,26.7606518710166,26.4410972405911,26.4410972405911,27540.6430139402,0.0,1.0
2015-10-23,32.909,33.0,32.77,32.91,8257,26.9646752119806,27.0392379590799,26.8507826642136,26.9654945828278,10077.2440559295,0.0,1.0
2015-10-26,32.4,32.58,32.37,32.58,8941,26.547615450733,26.695102203237,26.5230343253156,26.695102203237,10912.0308954905,0.0,1.0
2015-10-27,32.11,32.13,31.9423,32.05,26769,26.309997905032,26.3263853219769,26.172589413949,26.2608356541973,32670.1884622957,0.0,1.0
2015-10-28,31.8,32.2299,31.6066,32.08,6082,26.0559929423861,26.4082404696166,25.8975266205289,26.2854167796146,7422.76835995675,0.0,1.0
2015-10-29,31.482,31.6588,31.48,31.57,15857,25.7954330129622,25.9402977787551,25.7937942712677,25.8675376475198,19352.6533843858,0.0,1.0
2015-10-30,31.4201,31.588,31.42,31.58,12286,25.7447139575177,25.8822863227702,25.744632020433,25.8757313559922,14994.4314486072,0.0,1.0
2015-11-02,31.74,31.75,31.49,31.49,22429,26.0068306915514,26.0150244000238,25.8019879797402,25.8019879797402,27373.4415563088,0.0,1.0
2015-11-03,32.19,32.26,31.72,31.72,10411,26.3755475728116,26.4329035321187,25.9904432746065,25.9904432746065,12706.0903313893,0.0,1.0
2015-11-04,32.15,32.6,32.0892,32.6,7660,26.3427727389218,26.7114896201819,26.2929549914093,26.7114896201819,9348.63624420729,0.0,1.0
2015-11-05,32.19,32.305,32.09,32.21,13890,26.3755475728116,26.4697752202447,26.2936104880871,26.3919349897565,16952.0309963498,0.0,1.0
2015-11-06,31.98,31.99,31.67,31.77,11748,26.2034796948901,26.2116734033626,25.9494747322442,26.0314118169687,14337.8301040401,0.0,1.0
2015-11-09,31.23,31.6,31.21,31.6,35738,25.5889515594565,25.8921187729371,25.5725641425116,25.8921187729371,43616.39191847,0.0,1.0
2015-11-10,31.16,31.25,31.0,31.2,32992,25.5315956001494,25.6053389764014,25.4004962645902,25.5643704340392,40265.0400742672,0.0,1.0
2015-11-11,31.2211,31.525,31.19,31.52,18713,25.581659158916,25.8306659593937,25.5561767255667,25.8265691051575,22838.254574132,0.0,1.0
2015-11-12,31.07,31.42,31.07,31.3,23225,25.4578522238973,25.744632020433,25.4578522238973,25.6463075187636,28344.9186386051,0.0,1.0
2015-11-13,30.64,30.88,30.56,30.88,25746,25.105522759582,25.3021717629208,25.0399730918025,25.3021717629208,31421.6695487417,0.0,1.0
2015-11-16,31.32,31.34,30.75,30.76,41843,25.6626949357085,25.6790823526534,25.195653552779,25.2038472612514,51067.2305961314,0.0,1.0
2015-11-17,31.215,31.38,31.1432,31.2521,14970,25.5766609967478,25.7118571865432,25.5178301699157,25.6070596551806,18270.1154798673,0.0,1.0
2015-11-18,31.52,31.548,31.14,31.24,33973,25.8265691051575,25.8495114888804,25.5152081832045,25.597145267929,41462.3001467957,0.0,1.0
2015-11-19,31.64,31.72,31.5912,31.6339,18986,25.9248936068269,25.9904432746065,25.8849083094813,25.9198954446587,23171.4370407989,0.0,1.0
2015-11-20,32.03,32.18,31.94,31.94,43204,26.2444482372524,26.3673538643391,26.1707048610003,26.1707048610003,52728.2611350825,0.0,1.0
2015-11-23,31.72,31.9426,31.61,31.89,24823,25.9904432746065,26.1728352252032,25.9003124814095,26.1297363186381,30295.1954947725,0.0,1.0
2015-11-24,31.8,31.9,31.47,31.47,35511,26.0559929423861,26.1379300271105,25.7856005627953,25.7856005627953,43339.3500872121,0.0,1.0
2015-11-25,31.53,31.59,31.46,31.57,26263,25.83476281363,25.8839250644646,25.7774068543228,25.8675376475198,32052.6414727958,0.0,1.0
2015-11-27,30.815,31.1,30.77,31.1,31606,25.2489126578499,25.4824333493147,25.2120409697239,25.4824333493147,38573.4983204198,0.0,1.0
2015-11-30,30.88,30.895,30.67,30.69,27933,25.3021717629208,25.3144623256295,25.1301038849994,25.1464913019443,34090.7906278646,0.0,1.0
2015-12-01,30.98,30.99,30.8081,30.86,31984,25.3841088476453,25.3923025561177,25.2432589990039,25.2857843459759,39034.8278896509,0.0,1.0
2015-12-02,30.76,30.9881,30.5842,30.9881,12537,25.2038472612514,25.390745751508,25.0598018663058,25.390745751508,15300.7640461654,0.0,1.0
2015-12-03,30.71,30.964,30.65,30.9,18636,25.1628787188892,25.3709989140894,25.1137164680545,25.3185591798657,22744.2800322516,0.0,1.0
2015-12-04,30.8,30.8759,30.47,30.47,15715,25.2366220951412,25.2988123424471,24.9662297155504,24.9662297155504,19179.3496837752,0.0,1.0
2015-12-07,30.44,30.62,30.3201,30.6,18319,24.9416485901331,25.0891353426371,24.8434060255484,25.0727479256923,22357.3978273673,0.0,1.0
2015-12-08,30.08,30.08,29.7501,29.77,39833,24.6466750851249,24.6466750851249,24.3763646426189,24.392670122479,48614.1289184739,0.0,1.0
2015-12-09,29.96,30.34,29.89,30.01,15362,24.5483505834556,24.8597115054086,24.4909946241484,24.5893191258178,18748.5313294402,0.0,1.0
2015-12-10,29.75,30.0102,29.73,29.86,28922,24.3762827055341,24.5894829999872,24.3598952885892,24.4664134987311,35297.8142891598,0.0,1.0
2015-12-11,28.99,29.348,28.99,29.3,14577,23.753560861628,24.0468956249417,23.753560861628,24.007565824274,17790.4791816984,0.0,1.0
2015-12-14,29.34,29.34,28.96,29.23,67473,24.0403406581637,24.0403406581637,23.7289797362107,23.9502098649668,82347.3281077546,0.0,1.0
2015-12-15,29.71,29.9119,29.6401,29.74,18264,24.3435078716443,24.5089388457031,24.2862338494219,24.3680889970617,22290.2731545956,0.0,1.0
2015-12-16,30.23,30.31,29.704,29.89,44834,24.7695807122117,24.8351303799912,24.3385916465609,24.4909946241484,54717.5923463172,0.0,1.0
2015-12-17,29.85,30.42,29.85,30.42,39603,24.4582197902586,24.9252611731882,24.4582197902586,24.9252611731882,48333.4257414285,0.0,1.0
2015-12-18,29.73,29.8866,29.69,29.87,31907,24.3598952885892,24.4882087632678,24.3271204546994,24.4746072072035,38940.8533477706,0.0,1.0
2015-12-21,29.35,29.38,29.13,29.38,111102,24.4954184073527,24.5204563137316,24.3118070939075,24.5204563137316,133120.555271724,0.545399,1.0
2015-12-22,29.39,29.4467,29.195,29.26,48949,24.5288022825245,24.5761239255807,24.3660558910617,24.420304688216,58649.8718294507,0.0,1.0
2015-12-23,30.04,30.048,29.73,29.73,54987,25.0712902540673,25.0779670291017,24.8125652214854,24.8125652214854,65884.5022837238,0.0,1.0
2015-12-24,29.9,29.98,29.87,29.98,11974,24.9544466909658,25.0212144413095,24.9294087845869,25.0212144413095,14347.0462172024,0.0,1.0
2015-12-28,29.61,29.64,29.45,29.57,75384,24.7124135959698,24.7374515023487,24.5788780952823,24.6790297207979,90323.846002805,0.0,1.0
2015-12-29,29.69,29.85,29.631,29.85,28541,24.7791813463135,24.9127168470009,24.729940130435,24.9127168470009,34197.3480946362,0.0,1.0
2015-12-30,29.26,29.4257,29.26,29.39,109358,24.420304688216,24.5585973911154,24.420304688216,24.5288022825245,131030.923686389,0.0,1.0
2015-12-31,29.27,29.41,29.2,29.41,64062,24.428650657009,24.5454942201105,24.3702288754582,24.5454942201105,76758.0152636062,0.0,1.0
2016-01-04,28.37,28.71,28.16,28.55,61161,23.6775134656421,23.9612764046029,23.5022481209898,23.8277409039155,73282.0856597893,0.0,1.0
2016-01-05,28.45,28.4945,28.33,28.42,22802,23.7442812159858,23.7814207771145,23.6441295904702,23.7192433096069,27320.9744316561,0.0,1.0
2016-01-06,27.97,28.1071,27.89,27.94,30633,23.3436747139235,23.458097946075,23.2769069635798,23.3186368075446,36703.9474504394,0.0,1.0
2016-01-07,26.97,27.52,26.96,27.2,104134,22.509077834627,22.9681061182401,22.500731865834,22.7010351168652,124771.614396372,0.0,1.0
2016-01-08,26.71,27.23,26.71,27.23,216336,22.2920826460099,22.7260730232441,22.2920826460099,22.7260730232441,259210.171241415,0.0,1.0
2016-01-11,26.55,26.97,26.4314,26.91,60053,22.1585471453224,22.509077834627,22.0595639554379,22.4590020218692,71954.4986204826,0.0,1.0
2016-01-12,26.58,26.85,26.4375,26.69,36736,22.1835850517013,22.4089262091114,22.0646549964016,22.275390708424,44016.4598158635,0.0,1.0
2016-01-13,26.14,26.79,26.1166,26.7503,29845,21.8163624248109,22.3588503963536,21.7968328578353,22.3257169002455,35759.7790506435,0.0,1.0
2016-01-14,26.48,26.595,25.92,26.14,25617,22.1001253637717,22.1961040048908,21.6327511113656,21.8163624248109,30693.8602761044,0.0,1.0
2016-01-15,25.3721,25.4651,25.0475,25.41,53626,21.1754754811991,21.2530929909737,20.9045653341794,21.2071067029244,64253.7748825536,0.0,1.0
2016-01-19,25.72,25.93,25.4701,25.93,82936,21.4658317355063,21.6410970801586,21.2572659753701,21.6410970801586,99372.525895265,0.0,1.0
2016-01-20,25.02,25.2234,24.51,25.02,48619,20.8816139199988,21.0513709252477,20.4559695115576,20.8816139199988,58254.4713574548,0.0,1.0
2016-01-21,25.01,25.37,24.75,24.94,47619,20.8732679512058,21.1737228277526,20.6562727625887,20.8148461696551,57056.288108983,0.0,1.0
2016-01-22,25.8744,25.9089,25.67,25.78,34404,21.5946934936697,21.6234870860055,21.4241018915415,21.5159075482641,41222.296480427,0.0,1.0
2016-01-25,25.38,25.71,25.38,25.71,16293,21.1820687965455,21.4574857667134,21.1820687965455,21.4574857667134,19521.9996673525,0.0,1.0
2016-01-26,25.59,25.68,25.34,25.39,19757,21.3573341411978,21.4324478603345,21.1486849213737,21.1904147653385,23672.5064400591,0.0,1.0
2016-01-27,25.43,25.83,25.32,25.52,23175,21.2237986405103,21.557637392229,21.1319929837877,21.298912359647,27767.8967833361,0.0,1.0
2016-01-28,25.71,25.83,25.535,25.83,10605,21.4574857667134,21.557637392229,21.3114313128365,21.557637392229,12706.7333500444,0.0,1.0
2016-01-29,26.57,26.57,26.16,26.24,17991,22.1752390829084,22.1752390829084,21.8330543623968,21.8998221127405,21556.5148232578,0.0,1.0
2016-02-01,26.26,26.304,26.06,26.16,46333,21.9165140503265,21.9532363130155,21.7495946744672,21.8330543623968,55515.424451448,0.0,1.0
2016-02-02,25.44,25.93,25.4101,25.93,15417,21.2321446093033,21.6410970801586,21.2071901626123,21.6410970801586,18472.3911416912,0.0,1.0
2016-02-03,26.02,26.0299,25.2,25.68,27591,21.7162107992953,21.7244733084003,21.0318413582721,21.4324478603345,33059.0740085879,0.0,1.0
2016-02-04,25.99,26.315,25.8301,26.03,30803,21.6911728929164,21.9624168786878,21.5577208519169,21.7245567680883,36907.6386026797,0.0,1.0
2016-02-05,25.65,26.11,25.6101,26.11,18581,21.4074099539556,21.791324518432,21.3741095384717,21.791324518432,22263.4429398562,0.0,1.0
2016-02-08,25.22,25.39,24.96,25.39,39107,21.0485332958581,21.1904147653385,20.831538107241,21.1904147653385,46857.3522979902,0.0,1.0
2016-02-09,24.9,25.09,24.68,24.83,54680,20.7814622944832,20.9400357015495,20.597850981038,20.7230405129324,65516.660026443,0.0,1.0
2016-02-10,25.01,25.36,25.01,25.19,28224,20.8732679512058,21.1653768589596,20.8732679512058,21.0234953894792,33817.5240048707,0.0,1.0
2016-02-11,24.46,24.53,24.2,24.34,27062,20.4142396675927,20.4726614491435,20.1972444789756,20.3140880420771,32425.2350701464,0.0,1.0
2016-02-12,24.885,24.89,24.57,24.69,31055,20.7689433412937,20.7731163256902,20.5060453243153,20.6061969498309,37209.5807812947,0.0,1.0
2016-02-16,25.59,25.6099,25.39,25.46,31778,21.3573341411978,21.3739426190958,21.1904147653385,21.2488365468892,38075.8672699398,0.0,1.0
2016-02-17,26.22,26.25,25.95,25.95,33680,21.8831301751546,21.9081680815335,21.6577890177445,21.6577890177445,40354.8118085333,0.0,1.0
2016-02-18,25.9,26.25,25.9,26.25,7811,21.6160591737797,21.9081680815335,21.6160591737797,21.9081680815335,9359.00935381395,0.0,1.0
2016-02-19,25.98,26.0192,25.79,25.88,21679,21.6828269241234,21.7155431217919,21.5242535170571,21.5993672361938,25975.4146436222,0.0,1.0
2016-02-22,26.77,26.77,26.47,26.47,14528,22.3421584587677,22.3421584587677,22.0917793949787,22.0917793949787,17407.2062337996,0.0,1.0
2016-02-23,26.1173,26.4,26.09,26.4,10081,21.7974170756508,22.033357613428,21.774632580846,22.033357613428,12078.8853278452,0.0,1.0
2016-02-24,26.06,26.1,25.49,25.65,9929,21.7495946744672,21.782978549639,21.2738744532681,21.4074099539556,11896.7614740774,0.0,1.0
2016-02-25,25.98,25.98,25.62,25.8,104052,21.6828269241234,21.6828269241234,21.3823720475767,21.5325994858501,124673.363369997,0.0,1.0
2016-02-26,25.8701,26.2,25.8503,26.2,8793,21.5911047270887,21.8664382375687,21.5745797088787,21.8664382375687,10535.6253038134,0.0,1.0
2016-02-29,26.093,26.33,26.08,26.08,8126,21.7771363714839,21.9749358318772,21.7662866120531,21.7662866120531,9736.43707708261,0.0,1.0
2016-03-01,27.05,27.0526,26.57,26.57,12632,22.5758455849707,22.5780155368569,22.1752390829084,22.1752390829084,15135.4507946969,0.0,1.0
2016-03-02,27.52,27.52,27.16,27.16,8736,22.9681061182401,22.9681061182401,22.6676512416933,22.6676512416933,10467.3288586504,0.0,1.0
2016-03-03,27.89,27.8934,27.47,27.47,7640,23.2769069635798,23.2797445929694,22.9263762742752,22.9263762742752,9154.12001832524,0.0,1.0
2016-03-04,28.71,28.78,28.2252,28.29,37189,23.9612764046029,24.0196981861537,23.55666383752,23.6107457152984,44559.2368274212,0.0,1.0
2016-03-07,28.52,28.68,28.34,28.34,24581,23.8027029975366,23.936238498224,23.6524755592632,23.6524755592632,29452.5424306875,0.0,1.0
2016-03-08,28.03,28.3,28.0,28.3,13629,23.3937505266813,23.6190916840913,23.3687126203024,23.6190916840913,16330.0394934234,0.0,1.0
2016-03-09,28.22,28.34,28.2098,28.29,6444,23.5523239337476,23.6524755592632,23.5438110455788,23.6107457152984,7721.09285315287,0.0,1.0
2016-03-10,28.2099,28.33,27.81,28.33,6068,23.5438945052667,23.6441295904702,23.2101392132361,23.6441295904702,7270.57595172745,0.0,1.0
2016-03-11,28.93,28.93,28.63,28.63,17236,24.1448877180481,24.1448877180481,23.8945086542592,23.8945086542592,20651.8864706616,0.0,1.0
2016-03-14,28.8,28.98,28.69,28.84,12817,24.0363901237396,24.186617562013,23.944584467017,24.0697739989115,15357.1146956642,0.0,1.0
2016-03-15,28.2,28.28,28.076,28.242,16095,23.5356319961617,23.6023997465054,23.4321419831289,23.5706850650921,19284.7593841551,0.0,1.0
2016-03-16,28.71,28.72,27.92,27.92,21294,23.9612764046029,23.9696223733959,23.3019448699587,23.3019448699587,25514.1140929605,0.0,1.0
2016-03-17,29.28,29.33,28.86,28.94,22670,24.4369966258019,24.4787264697668,24.0864659364974,24.1532336868411,27162.8142428578,0.0,1.0
2016-03-18,29.5999,29.68,29.56,29.56,5979,24.7039841674889,24.7708353775205,24.670683752005,24.670683752005,7163.93764261343,0.0,1.0
2016-03-21,29.78,29.815,29.68,29.69,31771,24.8542950654502,24.8835059562256,24.7708353775205,24.7791813463135,38067.4799872004,0.0,1.0
2016-03-22,29.676,29.7656,29.52,29.52,3534,24.7674969900033,24.8422768703883,24.6372998768331,24.6372998768331,4234.37960009967,0.0,1.0
2016-03-23,29.09,29.5,29.06,29.5,14527,24.2784232187356,24.6206079392472,24.2533853123567,24.6206079392472,17406.0080505512,0.0,1.0
2016-03-24,28.99,28.99,28.66,28.8,41475,24.1949635308059,24.1949635308059,23.9195465606381,24.0363901237396,49694.6502303718,0.0,1.0
2016-03-28,29.2,29.2599,29.05,29.07,19640,24.3702288754582,24.4202212285281,24.2450393435637,24.2617312811497,23532.318999988,0.0,1.0
2016-03-29,29.44,29.52,28.97,29.05,8464,24.5705321264894,24.6372998768331,24.17827159322,24.2450393435637,10141.4230150661,0.0,1.0
2016-03-30,29.8099,30.0416,29.75,29.91,10403,24.8792495121412,25.0726256090742,24.8292571590713,24.9627926597587,12464.7003338531,0.0,1.0
2016-03-31,29.68,29.904,29.65,29.85,10774,24.7708353775205,24.957785078483,24.7457974711416,24.9127168470009,12909.2263190362,0.0,1.0
2016-04-01,29.69,29.76,29.07,29.17,21619,24.7791813463135,24.8376031278643,24.2617312811497,24.3451909690793,25903.5236487138,0.0,1.0
2016-04-04,29.2499,29.63,29.2148,29.63,25820,24.4118752597351,24.7291055335557,24.3825809092718,24.7291055335557,30937.0914755442,0.0,1.0
2016-04-05,28.842,28.96,28.765,28.85,20790,24.0714431926701,24.169925624427,24.0071792329642,24.0781199677044,24910.2297357306,0.0,1.0
2016-04-06,29.21,29.21,28.67,28.76,36674,24.3785748442512,24.3785748442512,23.9278925294311,24.0030062485677,43942.1724544581,0.0,1.0
2016-04-07,28.585,28.875,28.585,28.875,6510,23.8569517946909,24.0989848896868,23.8569517946909,24.0989848896868,7800.172947552,0.0,1.0
2016-04-08,29.21,29.3422,29.15,29.25,36496,24.3785748442512,24.4889085516942,24.3284990314934,24.411958719423,43728.8958362301,0.0,1.0
2016-04-11,29.78,29.92,29.76,29.76,47886,24.8542950654502,24.9711386285517,24.8376031278643,24.8376031278643,57376.203036325,0.0,1.0
2016-04-12,30.2101,30.39,29.86,29.86,38691,25.2132551832356,25.3633991618211,24.9210628157939,24.9210628157939,46358.908066626,0.0,1.0
2016-04-13,30.98,30.98,30.83,30.85,51205,25.855811320606,25.855811320606,25.7306217887115,25.7473137262975,61352.9732380032,0.0,1.0
2016-04-14,30.86,30.98,30.83,30.98,25661,25.7556596950904,25.855811320606,25.7306217887115,25.855811320606,30746.5803390372,0.0,1.0
2016-04-15,30.709,30.75,30.6057,30.7339,6501,25.6296355663166,25.6638540383678,25.5434217086853,25.6504170286111,7789.38929831578,0.0,1.0
2016-04-18,30.68,30.82,30.48,30.48,16642,25.605432256817,25.7222758199186,25.4385128809577,25.4385128809577,19940.1656210693,0.0,1.0
2016-04-19,31.15,31.18,30.89,30.89,29107,25.9976927900864,26.0227306964653,25.7806976014693,25.7806976014693,34875.5198132713,0.0,1.0
2016-04-20,30.9001,31.1399,30.72,30.745,9151,25.7891270299502,25.9892633616055,25.6388161319889,25.6596810539713,10964.5749067663,0.0,1.0
2016-04-21,30.59,30.82,30.5301,30.82,35828,25.5303185376804,25.7222758199186,25.4803261846105,25.7222758199186,42928.5094262509,0.0,1.0
2016-04-22,30.4701,30.72,30.46,30.52,46629,25.4302503718527,25.6388161319889,25.4218209433718,25.4718967561296,55870.0866929958,0.0,1.0
2016-04-25,30.1734,30.3,30.16,30.23,9873,25.1826254777654,25.2882854426844,25.1714418795829,25.2298636611336,11829.663212163,0.0,1.0
2016-04-26,30.57,30.57,30.318,30.35,5131,25.5136266000944,25.5136266000944,25.3033081865117,25.3300152866492,6147.87824790928,0.0,1.0
2016-04-27,30.83,30.88,30.37,30.49,27183,25.7306217887115,25.7723516326764,25.3467072242351,25.4468588497507,32570.2152432115,0.0,1.0
2016-04-28,30.53,30.846,30.5,30.55,56880,25.4802427249226,25.7439753387803,25.4552048185437,25.4969346625085,68152.6631730811,0.0,1.0
2016-04-29,30.41,30.61,30.1901,30.52,4459,25.380091099407,25.5470104752663,25.1965632456497,25.4718967561296,5342.69910493616,0.0,1.0
2016-05-02,30.18,30.37,30.0836,30.37,15868,25.1881338171688,25.3467072242351,25.1076786780046,25.3467072242351,19012.771786752,0.0,1.0
2016-05-03,29.44,29.77,29.42,29.77,10997,24.5705321264894,24.8459490966572,24.5538401889034,24.8459490966572,13176.4211834454,0.0,1.0
2016-05-04,29.1998,29.4,29.199,29.29,9893,24.3700619560823,24.5371482513175,24.3693942785789,24.4453425945949,11853.6268771324,0.0,1.0
2016-05-05,29.2649,29.5463,29.19,29.5463,5719,24.4243942129246,24.6592497747586,24.3618829066652,24.6592497747586,6852.40999801073,0.0,1.0
2016-05-06,29.3217,29.3592,29.14,29.237,12698,24.4717993156686,24.5030966986422,24.3201530627004,24.4011089599922,15214.5308890961,0.0,1.0
2016-05-09,28.8993,29.14,28.7,29.14,19407,24.1192655938537,24.3201530627004,23.95293043581,24.3201530627004,23253.142303094,0.0,1.0
2016-05-10,29.52,29.52,29.13,29.13,10314,24.6372998768331,24.6372998768331,24.3118070939075,24.3118070939075,12358.0620247391,0.0,1.0
2016-05-11,29.4165,29.5501,29.3901,29.55,21742,24.5509190998259,24.6624212428999,24.5288857422125,24.662337783212,26050.9001882759,0.0,1.0
2016-05-12,29.32,29.5,29.17,29.5,123482,24.4703805009738,24.6206079392472,24.3451909690793,24.6206079392472,147954.063887806,0.0,1.0
2016-05-13,28.7852,29.0901,28.7852,29.09,27441,24.024038089926,24.2785066784235,24.024038089926,24.2784232187356,32879.3465213172,0.0,1.0
2016-05-16,29.3022,29.38,29.2901,29.37,4626,24.4555246765223,24.5204563137316,24.4454260542828,24.5121103449386,5542.79570743097,0.0,1.0
2016-05-17,29.1,29.34,29.05,29.27,35174,24.2867691875286,24.4870724385597,24.2450393435637,24.428650657009,42144.8975817502,0.0,1.0
2016-05-18,28.73,29.185,28.73,28.97,29903,23.9779683421888,24.3577099222688,23.9779683421888,24.17827159322,35829.273679055,0.0,1.0
2016-05-19,28.44,28.52,28.27,28.46,20050,23.7359352471929,23.8027029975366,23.5940537777124,23.7526271847788,24023.5741318614,0.0,1.0
2016-05-20,28.64,28.79,28.63,28.79,23031,23.9028546230522,24.0280441549466,23.8945086542592,24.0280441549466,27595.3583955561,0.0,1.0
2016-05-23,28.43,28.57,28.42,28.42,5638,23.7275892783999,23.8444328415014,23.7192433096069,23.7192433096069,6755.35715488452,0.0,1.0
2016-05-24,28.8368,28.87,28.64,28.64,8837,24.0671032888977,24.0948119052904,23.9028546230522,23.9028546230522,10588.3453667461,0.0,1.0
2016-05-25,29.16,29.26,29.13,29.13,19405,24.3368450002863,24.420304688216,24.3118070939075,24.3118070939075,23250.7459365971,0.0,1.0
2016-05-26,29.35,29.35,29.3,29.32,19202,24.4954184073527,24.4954184073527,24.4536885633879,24.4703805009738,23007.5147371572,0.0,1.0
2016-05-27,29.46,29.56,29.3953,29.49,15459,24.5872240640753,24.670683752005,24.5332256459848,24.6122619704542,18522.714838127,0.0,1.0
2016-05-31,29.59,29.73,29.54,29.58,54688,24.6957216583838,24.8125652214854,24.653991814419,24.6873756895909,65526.2454924309,0.0,1.0
2016-06-01,29.41,29.52,29.22,29.39,10334,24.5454942201105,24.6372998768331,24.3869208130441,24.5288022825245,12382.0256897085,0.0,1.0
2016-06-02,29.6601,29.68,29.3501,29.3501,6372,24.7542268996225,24.7708353775205,24.4955018670406,24.4955018670406,7634.8236592629,0.0,1.0
2016-06-03,29.86,29.91,29.66,29.79,17322,24.9210628157939,24.9627926597587,24.7541434399346,24.8626410342432,20754.9302300301,0.0,1.0
2016-06-06,30.15,30.18,29.99,29.99,20075,25.1630959107899,25.1881338171688,25.0295604101025,25.0295604101025,24053.5287130732,0.0,1.0
2016-06-07,30.48,30.51,30.35,30.35,2662,25.4385128809577,25.4635507873366,25.3300152866492,25.3300152866492,3189.56380743218,0.0,1.0
2016-06-08,30.6701,30.733,30.6276,30.63,4178,25.597169747712,25.6496658914198,25.5616993803419,25.5637024128522,5006.00961211556,0.0,1.0
2016-06-09,30.4,30.414,30.29,30.4,8054,25.371745130614,25.3834294869242,25.2799394738914,25.371745130614,9650.16788319262,0.0,1.0
2016-06-10,29.6,29.8622,29.59,29.74,25780,24.7040676271768,24.9228989289284,24.6957216583838,24.8209111902783,30889.1641456054,0.0,1.0
2016-06-13,29.1697,29.41,29.03,29.16,32831,24.3449405900155,24.5454942201105,24.2283474059778,24.3368450002863,39337.5542305807,0.0,1.0
2016-06-14,29.07,29.3399,28.93,29.18,29769,24.2617312811497,24.4869889788718,24.1448877180481,24.3535369378723,35668.7171237597,0.0,1.0
2016-06-15,29.35,29.5,29.31,29.42,9021,24.4954184073527,24.6206079392472,24.4620345321808,24.5538401889034,10808.8110844649,0.0,1.0
2016-06-16,29.33,29.33,28.72,28.95,11354,24.4787264697668,24.4787264697668,23.9696223733959,24.1615796556341,13604.1726031498,0.0,1.0
2016-06-17,29.25,29.39,29.17,29.39,4123,24.411958719423,24.5288022825245,24.3451909690793,24.5288022825245,4940.10953344961,0.0,1.0
2016-06-20,29.71,29.93,29.71,29.83,7765,24.7958732838994,24.9794845973447,24.7958732838994,24.896024909415,9303.89292438425,0.0,1.0
2016-06-21,29.9707,30.0109,29.75,29.75,9573,25.013452690332,25.0470034848797,24.8292571590713,24.8292571590713,11470.2082376214,0.0,1.0
2016-06-22,29.74,29.99,29.74,29.9,7962,24.9806246566818,25.1906164577635,24.9806246566818,25.1150194093741,9478.94150984185,0.191366,1.0
2016-06-23,30.45,30.462,30.06,30.23,13269,25.5770013717539,25.5870809782058,25.2494141620664,25.392208586802,15797.045327065,0.0,1.0
2016-06-24,29.06,29.57,28.94,29.11,16047,24.4094469577395,24.8378302319462,24.3086508932203,24.4514453179558,19104.3173082683,0.0,1.0
2016-06-27,28.67,28.94,28.56,28.94,48763,24.081859748052,24.3086508932203,23.989463355576,24.3086508932203,58053.4570264279,0.0,1.0
2016-06-28,29.44,29.4689,29.2,29.29,20755,24.7286344953837,24.7529095475888,24.5270423663453,24.6026394147347,24709.2980453112,0.0,1.0
2016-06-29,30.16,30.18,29.97,29.99,15339,25.3334108824991,25.3502102265856,25.173817113677,25.1906164577635,18261.4272569033,0.0,1.0
2016-06-30,30.58,30.67,30.2467,30.31,12106,25.6861971083164,25.7617941567058,25.4062360391142,25.4594059631481,14412.4674602041,0.0,1.0
2016-07-01,30.81,30.82,30.62,30.62,5194,25.8793895653116,25.8877892373548,25.7197957964894,25.7197957964894,6183.57475535274,0.0,1.0
2016-07-05,30.21,30.38,30.1,30.38,8059,25.3754092427154,25.518203667451,25.2830128502395,25.518203667451,9594.42220896956,0.0,1.0
2016-07-06,30.07,30.089,29.75,29.75,3205,25.2578138341097,25.2737732109919,24.989024328725,24.989024328725,3815.62516189941,0.0,1.0
2016-07-07,30.02,30.295,29.95,30.28,6122,25.2158154738933,25.4468064550832,25.1570177695904,25.4342069470183,7288.37979443003,0.0,1.0
2016-07-08,30.67,30.7058,30.43,30.43,44821,25.7617941567058,25.7918649826207,25.5602020276673,25.5602020276673,53360.4166556923,0.0,1.0
2016-07-11,31.0851,31.1,30.86,30.86,9905,26.1104645432219,26.1229800545664,25.9213879255279,25.9213879255279,11792.1270604099,0.0,1.0
2016-07-12,31.44,31.5799,31.4,31.5,15228,26.4085689040375,26.5260803159228,26.3749702158644,26.4589669362971,18129.2792403758,0.0,1.0
2016-07-13,31.37,31.41,31.131,31.41,19458,26.3497711997346,26.3833698879077,26.1490190379005,26.3833698879077,23165.1901404802,0.0,1.0
2016-07-14,31.82,31.9,31.68,31.68,11956,26.7277564416817,26.7949538180279,26.6101610330759,26.6101610330759,14233.8890594913,0.0,1.0
2016-07-15,31.65,31.78,31.61,31.78,10652,26.5849620169461,26.6941577535086,26.5513633287731,26.6941577535086,12681.4474959603,0.0,1.0
2016-07-18,31.95,31.95,31.55,31.55,15770,26.8369521782442,26.8369521782442,26.5009652965135,26.5009652965135,18774.5425282851,0.0,1.0
2016-07-19,31.63,31.73,31.54,31.73,43173,26.5681626728596,26.6521593932923,26.4925656244702,26.6521593932923,51398.435293193,0.0,1.0
2016-07-20,31.9,31.92,31.78,31.78,4970,26.7949538180279,26.8117531621144,26.6941577535086,26.6941577535086,5916.89767695478,0.0,1.0
2016-07-21,31.8,31.9599,31.74,31.9599,2394,26.7109570975952,26.845267853567,26.6605590653356,26.845267853567,2850.11127537822,0.0,1.0
2016-07-22,31.99,32.02,31.825,31.88,7607,26.8705508664173,26.8957498825471,26.7319562777033,26.7781544739413,9056.30596148794,0.0,1.0
2016-07-25,31.779,31.97,31.72,31.97,9323,26.6933177863043,26.8537515223307,26.643759721249,26.8537515223307,11099.2428656438,0.0,1.0
2016-07-26,32.0,32.0,31.81,31.89,6213,26.8789505384606,26.8789505384606,26.7193567696384,26.7865541459846,7396.71735752919,0.0,1.0
2016-07-27,32.055,32.112,31.77,32.074,14208,26.9251487346985,26.9730268653452,26.6857580814654,26.9411081115807,16914.9461155279,0.0,1.0
2016-07-28,31.92,31.98,31.79,31.98,8296,26.8117531621144,26.862151194374,26.7025574255519,26.862151194374,9876.57608209597,0.0,1.0
2016-07-29,32.05,32.05,31.7449,31.7449,35557,26.9209488986769,26.9209488986769,26.6646749046368,26.6646749046368,42331.4146276623,0.0,1.0
2016-08-01,31.85,32.1,31.78,32.1,13189,26.7529554578115,26.9629472588932,26.6941577535086,26.9629472588932,15701.8035133515,0.0,1.0
2016-08-02,31.6692,31.89,31.49,31.84,10767,26.6010893872692,26.7865541459846,26.4505672642538,26.7445557857683,12818.3576031735,0.0,1.0
2016-08-03,31.862,31.88,31.573,31.573,6470,26.7630350642634,26.7781544739413,26.520284542213,26.520284542213,7702.68168408402,0.0,1.0
2016-08-04,32.0802,32.1083,31.89,31.89,12922,26.9463159082476,26.9699189866892,26.7865541459846,26.7865541459846,15383.9339600824,0.0,1.0
2016-08-05,32.527,32.539,32.32,32.37,9726,27.3216132551408,27.3316928615927,27.1477400438452,27.1897384040615,11579.0235022258,0.0,1.0
2016-08-08,32.6699,32.74,32.6544,32.67,3929,27.4416445686391,27.5005262696625,27.4286250769721,27.4417285653596,4677.56357600713,0.0,1.0
2016-08-09,32.825,32.9604,32.77,32.77,8999,27.5719234820302,27.6856550414961,27.5257252857923,27.5257252857923,10713.5135201039,0.0,1.0
2016-08-10,32.6518,32.9499,32.61,32.9499,15615,27.4264411622408,27.6768353858507,27.3913305331,27.6768353858507,18590.0115142151,0.0,1.0
2016-08-11,33.3,33.3,32.94,32.94,24179,27.9709079040855,27.9709079040855,27.6685197105278,27.6685197105278,28785.6476722515,0.0,1.0
2016-08-12,33.36,33.37,33.23,33.28,7385,28.0213059363451,28.0297056083884,27.9121101997826,27.954108559999,8792.00992843283,0.0,1.0
2016-08-15,33.83,33.87,33.65,33.65,28659,28.4160905223788,28.4496892105518,28.2648964255999,28.2648964255999,34119.1892402107,0.0,1.0
2016-08-16,33.6701,33.76,33.58,33.76,6687,28.2817797664069,28.3572928180759,28.206098721297,28.3572928180759,7961.02510378203,0.0,1.0
2016-08-17,33.591,33.6249,33.25,33.51,22388,28.2153383605446,28.2438132487713,27.9289095438692,28.1473010169942,26653.4215677392,0.0,1.0
2016-08-18,33.7518,33.82,33.69,33.82,2587,28.3504050870004,28.4076908503355,28.298495113773,28.4076908503355,3079.88215096218,0.0,1.0
2016-08-19,33.74,33.74,33.45,33.59,1971,28.3404934739893,28.3404934739893,28.0969029847345,28.2144983933403,2346.52018536779,0.0,1.0
2016-08-22,33.33,33.39,33.3,33.39,5065,27.9961069202153,28.0465049524749,27.9709079040855,28.0465049524749,6029.99733073965,0.0,1.0
2016-08-23,33.32,33.6234,33.32,33.59,8201,27.9877072481721,28.2425532979648,27.9877072481721,28.2144983933403,9763.4764283111,0.0,1.0
2016-08-24,33.23,33.37,33.18,33.27,5911,27.9121101997826,28.0297056083884,27.8701118395663,27.9457088879557,7037.17951076053,0.0,1.0
2016-08-25,33.27,33.27,32.97,33.11,5260,27.9457088879557,27.9457088879557,27.6937187266576,27.8113141352634,6262.14925166644,0.0,1.0
2016-08-26,33.04,33.66,32.86,33.5622,5939,27.7525164309605,28.2732960976432,27.6013223341817,28.19114730506,7070.51414556027,0.0,1.0
2016-08-29,33.43,33.43,33.2,33.2,74176,28.080103640648,28.080103640648,27.8869111836528,27.8869111836528,88308.209675211,0.0,1.0
2016-08-30,33.5698,33.64,33.511,33.64,11555,28.1975310558129,28.2564967535567,28.1481409841985,28.2564967535567,13756.489468252,0.0,1.0
2016-08-31,33.35,33.49,33.16,33.49,19737,28.0129062643019,28.1305016729076,27.8533124954797,28.1305016729076,23497.3459658061,0.0,1.0
2016-09-01,33.55,33.55,33.335,33.4,12665,28.1808997051672,28.1808997051672,28.000306756237,28.0549046245182,15077.9696335277,0.0,1.0
2016-09-02,34.1,34.118,33.95,33.95,22010,28.642881667547,28.6580010772249,28.516886586898,28.516886586898,26203.4039979427,0.0,1.0
2016-09-06,34.85,34.88,34.45,34.62,21683,29.2728570707922,29.298056086922,28.9368701890614,29.079664613797,25814.1030843885,0.0,1.0
2016-09-07,34.79,34.91,34.6821,34.91,19211,29.2224590385326,29.3232551030518,29.1318265771857,29.3232551030518,22871.1310406395,0.0,1.0
2016-09-08,34.9191,35.09,34.81,34.89,27718,29.3308988046112,29.4744491998307,29.2392583826191,29.3064557589653,32998.907406405,0.0,1.0
2016-09-09,33.9906,34.51,33.9539,34.51,7402,28.5509892553937,28.9872682213211,28.5201624589949,28.9872682213211,8812.24881384695,0.0,1.0
2016-09-12,34.16,34.2,33.289,33.44,22024,28.6932796998066,28.7268783879797,27.9616682648379,28.0885033126913,26220.0713153426,0.0,1.0
2016-09-13,33.29,33.73,33.0774,33.7287,40043,27.9625082320422,28.3320938019461,27.7839312044023,28.3310018445805,47672.0993316501,0.0,1.0
2016-09-14,33.38,33.54,33.33,33.39,12371,28.0381052804317,28.172500033124,27.9961069202153,28.0465049524749,14727.9559681303,0.0,1.0
2016-09-15,33.96,34.0124,33.49,33.56,14819,28.5252862589413,28.569300540448,28.1305016729076,28.1892993772105,17642.3554677652,0.0,1.0
2016-09-16,33.72,33.81,33.56,33.74,46188,28.3236941299028,28.3992911782922,28.1892993772105,28.3404934739893,54987.8611475227,0.0,1.0
2016-09-19,33.75,34.13,33.75,34.0301,17676,28.3488931460326,28.6680806836768,28.3488931460326,28.5841679599646,21043.6787400107,0.0,1.0
2016-09-20,33.9,33.9745,33.857,33.9745,6520,28.4748882266816,28.537465783404,28.4387696368956,28.537465783404,7762.20781765499,0.0,1.0
2016-09-21,34.74,34.74,34.0,34.17,13852,29.1804606783162,29.1804606783162,28.5588849471143,28.7016793718499,16491.1200445026,0.0,1.0
2016-09-22,34.99,35.12,34.87,35.04,22587,29.390452479398,29.4996482159605,29.2896564148787,29.4324508396143,26890.3355793517,0.0,1.0
2016-09-23,34.5,34.72,34.5,34.72,7748,28.9788685492778,29.1636613342297,28.9788685492778,29.1636613342297,9224.16965815809,0.0,1.0
2016-09-26,33.992,34.17,33.982,34.17,11871,28.5521652094797,28.7016793718499,28.5437655374365,28.7016793718499,14132.6946324206,0.0,1.0
2016-09-27,34.36,34.36,34.09,34.1208,6958,28.861273140672,28.861273140672,28.6344819955038,28.660352985397,8283.65674773671,0.0,1.0
2016-09-28,34.7,34.74,34.27,34.52,16717,29.1468619901432,29.1804606783162,28.7856760922826,28.9956678933643,19901.9674981193,0.0,1.0
2016-09-29,34.09,34.48,33.9992,34.48,6740,28.6344819955038,28.9620692051912,28.5582129733509,28.9620692051912,8024.12280536725,0.0,1.0
2016-09-30,34.26,34.32,34.02,34.21,29872,28.7772764202393,28.8276744524989,28.5756842912009,28.735278060023,35563.2932406426,0.0,1.0
2016-10-03,34.5,34.506,34.24,34.3,17717,28.9788685492778,28.9839083525037,28.7604770761528,28.8108751084124,21092.4901695388,0.0,1.0
2016-10-04,34.36,34.7,34.27,34.59,38315,28.861273140672,29.1468619901432,28.7856760922826,29.0544655976672,45614.8761554372,0.0,1.0
2016-10-05,34.9,34.95,34.6401,34.74,6819,29.3148554310085,29.3568537912249,29.096547954604,29.1804606783162,8118.17409640941,0.0,1.0
2016-10-06,34.9042,34.95,34.7261,34.8,8439,29.3183832932667,29.3568537912249,29.1687851341761,29.2308587105758,10046.820824109,0.0,1.0
2016-10-07,34.79,34.92,34.59,34.92,16577,29.2224590385326,29.3316547750951,29.0544655976672,29.3316547750951,19735.2943241206,0.0,1.0
2016-10-10,35.25,35.29,35.03,35.03,14607,29.608843952523,29.642442640696,29.424051167571,29.424051167571,17389.9646614242,0.0,1.0
2016-10-11,34.51,34.79,34.35,34.79,22546,28.9872682213211,29.2224590385326,28.8528734686288,29.2224590385326,26841.5241498234,0.0,1.0
2016-10-12,34.45,34.46,34.24,34.46,23378,28.9368701890614,28.9452698611047,28.7604770761528,28.9452698611047,27832.0390124445,0.0,1.0
2016-10-13,34.1499,34.1634,33.7104,33.94,9251,28.6847960310429,28.6961355883014,28.3156304447413,28.5084869148547,11013.5252333016,0.0,1.0
2016-10-14,34.2008,34.4199,34.1615,34.35,23544,28.7275503617432,28.9115871762112,28.6945396506131,28.8528734686288,28029.6657759001,0.0,1.0
2016-10-17,34.07,34.146,34.05,34.05,8873,28.6176826514172,28.6815201589461,28.6008833073307,28.6008833073307,10563.507663505,0.0,1.0
2016-10-18,34.68,34.7,34.5572,34.7,17577,29.1300626460566,29.1468619901432,29.0269146733653,29.1468619901432,20925.8169955401,0.0,1.0
2016-10-19,34.7,34.7843,34.64,34.7,10808,29.1468619901432,29.2176712254679,29.0964639578836,29.1468619901432,12867.1690327017,0.0,1.0
2016-10-20,34.74,34.8132,34.69,34.69,4504,29.1804606783162,29.241946277673,29.1384623180999,29.1384623180999,5362.11411207332,0.0,1.0
2016-10-21,34.745,34.76,34.6,34.6,15572,29.1846605143379,29.1972600224028,29.0628652697105,29.0628652697105,18538.819039344,0.0,1.0
2016-10-24,34.95,35.0226,34.8989,35.0,4264,29.3568537912249,29.417835410259,29.3139314670838,29.3988521514412,5076.38867093264,0.0,1.0
2016-10-25,34.88,34.94,34.7869,34.91,7889,29.298056086922,29.3484541191816,29.2198551401992,29.3232551030518,9392.03335482824,0.0,1.0
2016-10-26,34.49,34.7,34.3888,34.6,7774,28.9704688772345,29.1468619901432,28.8854641961566,29.0628652697105,9255.12324761501,0.0,1.0
2016-10-27,34.29,34.5618,34.29,34.56,7563,28.8024754363691,29.0307785225052,28.8024754363691,29.0292665815374,9003.9229639455,0.0,1.0
2016-10-28,34.05,34.31,34.0365,34.2327,15547,28.6008833073307,28.8192747804557,28.5895437500723,28.7543453155612,18509.0559725586,0.0,1.0
2016-10-31,34.1335,34.2,34.0932,34.1685,8614,28.671020568892,28.7268783879797,28.6371698905576,28.7004194210434,10255.1622916074,0.0,1.0
2016-11-01,33.95,34.27,33.58,34.27,60255,28.516886586898,28.7856760922826,28.206098721297,28.7856760922826,71734.9435663805,0.0,1.0
2016-11-02,33.39,33.84,33.1,33.84,64791,28.0465049524749,28.424490194422,27.8029144632201,28.424490194422,77135.1544039393,0.0,1.0
2016-11-03,33.31,33.49,33.26,33.44,24789,27.9793075761288,28.1305016729076,27.9373092159124,28.0885033126913,29511.8665018174,0.0,1.0
2016-11-04,32.92,33.189,32.885,33.05,27234,27.6517203664413,27.8776715444052,27.6223215142899,27.7609161030038,32422.694433438,0.0,1.0
2016-11-07,34.02,34.1,33.73,33.73,14685,28.5756842912009,28.642881667547,28.3320938019461,28.3320938019461,17482.825429795,0.0,1.0
2016-11-08,34.12,34.36,33.8,33.9,13299,28.6596810116336,28.861273140672,28.390891506249,28.4748882266816,15832.7610072076,0.0,1.0
2016-11-09,33.59,33.84,33.151,33.37,13862,28.2144983933403,28.424490194422,27.8457527906408,28.0297056083884,16503.0252712168,0.0,1.0
2016-11-10,32.65,33.33,32.57,33.33,267770,27.424929221273,27.9961069202153,27.3577318449269,27.9961069202153,318786.255725993,0.0,1.0
2016-11-11,32.03,32.15,31.63,32.05,34521,26.9041495545904,27.0049456191096,26.5681626728596,26.9209488986769,41098.0331400716,0.0,1.0
2016-11-14,31.7,31.79,31.46,31.79,16685,26.6269603771625,26.7025574255519,26.425368248124,26.7025574255519,19863.8707726339,0.0,1.0
2016-11-15,32.27,32.3,31.9,31.9,11895,27.1057416836288,27.1309406997586,26.7949538180279,26.7949538180279,14161.2671765347,0.0,1.0
2016-11-16,32.02,32.0786,31.9,31.9,11596,26.8957498825471,26.9449719607207,26.7949538180279,26.7949538180279,13805.3008977802,0.0,1.0
2016-11-17,32.02,32.2699,31.98,32.08,49894,26.8957498825471,27.1056576869084,26.862151194374,26.9461479148067,59399.9381678033,0.0,1.0
2016-11-18,32.0421,32.1632,31.998,32.13,19056,26.9143131577627,27.0160331862067,26.8772706040519,26.9881462750231,22686.6000265695,0.0,1.0
2016-11-21,32.2835,32.366,32.22,32.22,70285,27.1170812408872,27.1863785352442,27.0637433234125,27.0637433234125,83675.8859607179,0.0,1.0
2016-11-22,32.66,32.76,32.5,32.76,21370,27.4333288933163,27.517325613749,27.298934140624,27.517325613749,25441.4694882342,0.0,1.0
2016-11-23,32.43,32.4715,32.2,32.34,11983,27.2401364363211,27.2749950753007,27.0469439793259,27.1645393879317,14266.0331716196,0.0,1.0
2016-11-25,32.6052,32.678,32.59,32.65,7226,27.3872986905192,27.4484483029942,27.3745311890134,27.424929221273,8602.71682367713,0.0,1.0
2016-11-28,32.86,32.93,32.74,32.77,136560,27.6013223341817,27.6601200384846,27.5005262696625,27.5257252857923,162577.776009043,0.0,1.0
2016-11-29,32.85,32.96,32.6401,32.69,22876,27.5929226621384,27.6853190546144,27.4166135459502,27.4585279094461,27234.3966313919,0.0,1.0
2016-11-30,33.0214,33.11,32.989,33.05,18830,27.73689304096,27.8113141352634,27.7096781035398,27.7609161030038,22417.5419028288,0.0,1.0
2016-12-01,32.48,32.87,32.44,32.87,93094,27.2821347965375,27.6097220062249,27.2485361083644,27.6097220062249,110830.517573124,0.0,1.0
2016-12-02,32.41,32.59,32.34,32.34,44679,27.2233370922346,27.3745311890134,27.1645393879317,27.1645393879317,53191.3624363507,0.0,1.0
2016-12-05,32.55,32.6,32.41,32.46,30986,27.3409325008403,27.3829308610567,27.2233370922346,27.2653354524509,36889.5354966039,0.0,1.0
2016-12-06,32.68,32.73,32.455,32.56,62101,27.4501282374028,27.4921265976192,27.2611356164293,27.3493321728836,73932.6484178209,0.0,1.0
2016-12-07,33.09,33.11,32.8,32.86,42579,27.7945147911769,27.8113141352634,27.5509243019221,27.6013223341817,50691.2648263698,0.0,1.0
2016-12-08,33.23,33.2396,33.01,33.02,29164,27.9121101997826,27.9201738849442,27.7273174148307,27.735717086874,34720.4031892776,0.0,1.0
2016-12-09,33.09,33.1664,32.98,32.98,16341,27.7945147911769,27.8586882855874,27.7021183987009,27.7021183987009,19454.3309736656,0.0,1.0
2016-12-12,32.64,32.886,32.58,32.75,58089,27.4165295492298,27.6231614814942,27.3661315169701,27.5089259417057,69156.2714600858,0.0,1.0
2016-12-13,33.061,33.13,32.91,32.92,37861,27.7701557422514,27.8281134793499,27.643320694398,27.6517203664413,45074.3788626127,0.0,1.0
2016-12-14,32.12,32.86,32.12,32.71,15463,26.9797466029798,27.6013223341817,26.9797466029798,27.4753272535326,18409.0520681593,0.0,1.0
2016-12-15,32.17,32.2694,32.058,32.14,16648,27.0217449631961,27.1052377033062,26.9276686363115,26.9965459470663,19819.8214337914,0.0,1.0
2016-12-16,31.94,32.19,31.8855,32.0648,9439,26.8285525062009,27.0385443072827,26.7827742935651,26.9333804133009,11237.3434955284,0.0,1.0
2016-12-19,31.7204,31.93,31.6801,31.89,41823,26.6440957081308,26.8201528341577,26.6102450297964,26.7865541459846,49791.2296867766,0.0,1.0
2016-12-20,31.77,31.8663,31.7201,31.79,43904,26.6857580814654,26.766646923242,26.6438437179695,26.7025574255519,52268.7073660006,0.0,1.0
2016-12-21,31.36,31.57,31.36,31.57,16790,26.6666933458288,26.8452649530553,26.6666933458288,26.8452649530553,19745.0202457276,0.387303,1.0
2016-12-22,31.0,31.18,30.99,31.18,11824,26.3605705905833,26.513631968206,26.3520671807153,26.513631968206,13905.0100884743,0.0,1.0
2016-12-23,31.1101,31.26,31.04,31.04,5726,26.4541931332292,26.5816592471495,26.394584230055,26.394584230055,6733.76926307543,0.0,1.0
2016-12-27,31.42,31.43,31.24,31.24,33879,26.7177138050363,26.7262172149043,26.5646524274136,26.5646524274136,39841.664139667,0.0,1.0
2016-12-28,31.57,31.77,31.5401,31.66,14499,26.8452649530553,27.0153331504139,26.8198397575502,26.9217956418667,17050.8069412034,0.0,1.0
2016-12-29,31.99,32.025,31.79,31.79,22033,27.2024081675084,27.2321701020461,27.0323399701498,27.0323399701498,25910.7820770766,0.0,1.0
2016-12-30,31.88,32.13,31.84,32.13,17924,27.1088706589611,27.3214559056594,27.0748570194894,27.3214559056594,21078.6029115201,0.0,1.0
2017-01-03,32.3,32.5,32.2,32.28,28382,27.4660138734142,27.6360820707728,27.3809797747349,27.4490070536783,33377.1986071615,0.0,1.0
2017-01-04,32.7392,32.7695,32.51,32.51,32578,27.8394836348137,27.8652489667135,27.6445854806407,27.6445854806407,38311.6896703583,0.0,1.0
2017-01-05,33.22,33.22,32.96,32.96,14326,28.2483275812638,28.2483275812638,28.0272389246976,28.0272389246976,16847.3591447465,0.0,1.0
2017-01-06,32.89,33.0,32.827,33.0,7603,27.9677150556221,28.0612525641693,27.9141435734541,28.0612525641693,8941.11905469132,0.0,1.0
2017-01-09,32.89,33.08,32.89,32.97,5780,27.9677150556221,28.1292798431127,27.9677150556221,28.0357423345655,6797.27319954174,0.0,1.0
2017-01-10,33.35,33.45,33.24,33.24,15614,28.3588719095468,28.4439060082262,28.2653344009996,28.2653344009996,18362.0456293503,0.0,1.0
2017-01-11,33.67,33.71,33.2431,33.4,41887,28.6309810253206,28.6649946647923,28.2679704580587,28.4013889588865,49259.0627178556,0.0,1.0
2017-01-12,33.755,33.755,33.54,33.6999,56263,28.703260009198,28.703260009198,28.5204366970375,28.6564062208257,66165.2218037746,0.0,1.0
2017-01-13,33.55,33.6176,33.5,33.54,3106,28.5289401069054,28.5864231576127,28.4864230575658,28.5204366970375,3652.65234563611,0.0,1.0
2017-01-17,33.5,33.6299,33.4601,33.5,35542,28.4864230575658,28.5968823517502,28.4524944521928,28.4864230575658,41797.3501830645,0.0,1.0
2017-01-18,33.6106,33.77,33.5565,33.68,11471,28.5804707707051,28.7160151239999,28.5344673233196,28.6394844351885,13489.8825037964,0.0,1.0
2017-01-19,33.5,33.6697,33.38,33.59,13898,28.4864230575658,28.6307259230246,28.3843821391506,28.5629537463772,16344.0316483099,0.0,1.0
2017-01-20,33.53,33.5729,33.4612,33.54,2270,28.5119332871696,28.548412915503,28.4534298272782,28.5204366970375,2669.51732923179,0.0,1.0
2017-01-23,33.8597,33.8597,33.63,33.63,3217,28.7922907105152,28.7922907105152,28.5969673858489,28.5969673858489,3783.18821503907,0.0,1.0
2017-01-24,34.09,34.1381,33.97,33.97,10751,28.9881242397737,29.0290256412384,28.8860833213585,28.8860833213585,12643.1633509123,0.0,1.0
2017-01-25,34.41,34.44,34.2448,34.26,9610,29.2602333555474,29.2857435851512,29.1197570245292,29.1326822075285,11301.3486933558,0.0,1.0
2017-01-26,34.4,34.48,34.33,34.48,14599,29.2517299456795,29.3197572246229,29.192206076604,29.3197572246229,17168.4068235484,0.0,1.0
2017-01-27,34.49,34.51,34.39,34.51,44919,29.3282606344909,29.3452674542267,29.2432265358116,29.3452674542267,52824.6911505563,0.0,1.0
2017-01-30,34.27,34.32,34.141,34.32,7784,29.1411856173964,29.1837026667361,29.0314916301001,29.1837026667361,9153.97484173581,0.0,1.0
2017-01-31,34.21,34.27,34.1297,34.2443,55189,29.0901651581888,29.1411856173964,29.0218827769494,29.1193318540358,64902.1990673892,0.0,1.0
2017-02-01,34.44,34.49,34.301,34.49,43905,29.2857435851512,29.3282606344909,29.167546187987,29.3282606344909,51632.228343578,0.0,1.0
2017-02-02,34.53,34.53,34.38,34.44,15480,29.3622742739626,29.3622742739626,29.2347231259436,29.2857435851512,18204.461787008,0.0,1.0
2017-02-03,34.77,34.83,34.56,34.71,550632,29.5663561107929,29.6173765700005,29.3877845035664,29.5153356515853,647542.584153992,0.0,1.0
2017-02-06,34.76,34.84,34.67,34.83,137237,29.557852700925,29.6258799798684,29.4813220121136,29.6173765700005,161390.550533825,0.0,1.0
2017-02-07,34.76,34.87,34.7,34.87,95101,29.557852700925,29.6513902094722,29.5068322417174,29.6513902094722,111838.664108931,0.0,1.0
2017-02-08,35.16,35.199,34.8,34.91,54652,29.8979890956422,29.9311523941271,29.5918663403967,29.6854038489439,64270.6876991964,0.0,1.0
2017-02-09,35.31,35.3826,35.2714,35.31,69098,30.0255402436611,30.0872749993023,29.9927170815709,30.0255402436611,81259.1667027571,0.0,1.0
2017-02-10,35.54,35.56,35.34,35.36,131673,30.2211186706235,30.2381254903594,30.0510504732649,30.0680572930008,154847.293080149,0.0,1.0
2017-02-13,35.73,35.82,35.6,35.6,95362,30.3826834581142,30.4592141469256,30.2721391298311,30.2721391298311,112145.599801851,0.0,1.0
2017-02-14,35.7201,35.76,35.4,35.66,78741,30.374265082345,30.408193687718,30.1020709324725,30.3231595890387,92599.3233572865,0.0,1.0
2017-02-15,36.05,36.07,35.7868,35.81,83173,30.654792573888,30.6717993936238,30.4309828261641,30.4507107370577,97811.3501428175,0.0,1.0
2017-02-16,36.0,36.24,36.0,36.23,105027,30.6122755245483,30.8163573613786,30.6122755245483,30.8078539515107,123511.628430497,0.0,1.0
2017-02-17,35.81,35.86,35.65,35.74,75429,30.4507107370577,30.4932277863973,30.3146561791708,30.3911868679821,88704.4152540196,0.0,1.0
2017-02-21,36.26,36.28,36.07,36.18,125755,30.8333641811145,30.8503710008504,30.6717993936238,30.7653369021711,147887.732042971,0.0,1.0
2017-02-22,36.41,36.41,36.27,36.28,64729,30.9609153291334,30.9609153291334,30.8418675909824,30.8503710008504,76121.2278431035,0.0,1.0
2017-02-23,36.285,36.65,36.235,36.65,49541,30.8546227057843,31.1649971659638,30.8121056564447,31.1649971659638,58260.1577125429,0.0,1.0
2017-02-24,35.76,35.88,35.73,35.78,120204,30.408193687718,30.5102346061332,30.3826834581142,30.4252005074539,141359.762573999,0.0,1.0
2017-02-27,35.69,35.77,35.65,35.69,173014,30.3486698186425,30.4166970975859,30.3146561791708,30.3486698186425,203464.260440401,0.0,1.0
2017-02-28,35.41,35.67,35.39,35.67,72087,30.1105743423404,30.3316629989066,30.0935675226046,30.3316629989066,84774.2271860496,0.0,1.0
2017-03-01,35.9783,36.0,35.75,35.8,36470,30.5938231251349,30.6122755245483,30.3996902778501,30.4422073271897,42888.6770912262,0.0,1.0
2017-03-02,35.18,35.55,35.16,35.52,45396,29.9149959153781,30.2296220804915,29.8979890956422,30.2041118508877,53385.642589342,0.0,1.0
2017-03-03,35.6,35.67,35.27,35.4,58335,30.2721391298311,30.3316629989066,29.9915266041894,30.1020709324725,68601.8913659633,0.0,1.0
2017-03-06,35.49,35.6,35.3818,35.6,32632,30.1786016212839,30.2721391298311,30.0865947265129,30.2721391298311,38375.1936068246,0.0,1.0
2017-03-07,35.44,35.5799,35.4201,35.54,32865,30.1360845719442,30.2550472759966,30.1191627863071,30.2211186706235,38649.2013326885,0.0,1.0
2017-03-08,35.19,35.47,35.19,35.46,16300,29.923499325246,30.161594801548,29.923499325246,30.1530913916801,19168.7808222371,0.0,1.0
2017-03-09,34.9331,35.1,34.8001,35.0,46561,29.7050467257389,29.8469686364346,29.5919513744954,29.7619345377553,54755.6812186614,0.0,1.0
2017-03-10,35.25,35.26,35.075,35.21,40928,29.9745197844536,29.9830231943215,29.8257101117648,29.9405061449818,48131.2798461668,0.0,1.0
2017-03-13,35.88,35.91,35.72,35.73,20473,30.5102346061332,30.5357448357369,30.3741800482463,30.3826834581142,24076.2239124945,0.0,1.0
2017-03-14,35.59,35.7208,35.5301,35.66,32801,30.2636357199632,30.3748603210357,30.2127002948543,30.3231595890387,38573.9374079877,0.0,1.0
2017-03-15,36.26,36.356,35.5866,35.78,30968,30.8333641811145,30.9149969158466,30.2607445606081,30.4252005074539,36418.3315646036,0.0,1.0
2017-03-16,36.48,36.59,36.44,36.52,28401,31.020439198209,31.1139767067562,30.9864255587372,31.0544528376807,33399.5425848071,0.0,1.0
2017-03-17,36.44,36.63,36.39,36.62,36121,30.9864255587372,31.1479903462279,30.9439085093976,31.13948693636,42478.2535018422,0.0,1.0
2017-03-20,36.81,36.88,36.51,36.58,43623,31.3010517238507,31.3605755929262,31.0459494278128,31.1054732968883,51300.5966753649,0.0,1.0
2017-03-21,36.18,36.96,36.16,36.96,74051,30.7653369021711,31.4286028718696,30.7483300824352,31.4286028718696,87083.8888753054,0.0,1.0
2017-03-22,36.35,36.3698,36.0,36.06,31293,30.9098948699259,30.9267316214644,30.6122755245483,30.6632959837559,36800.5311822249,0.0,1.0
2017-03-23,36.35,36.4347,36.1613,36.18,46415,30.9098948699259,30.9819187515072,30.749435525718,30.7653369021711,54583.9853904377,0.0,1.0
2017-03-24,36.4,36.44,36.34,36.38,22219,30.9524119192655,30.9864255587372,30.9013914600579,30.9354050995297,26129.5178582384,0.0,1.0
2017-03-27,36.33,36.33,35.9421,36.06,27112,30.89288805019,30.89288805019,30.563040781413,30.6632959837559,31883.6801013799,0.0,1.0
2017-03-28,36.46,36.54,36.3201,36.36,12627,31.0034323784731,31.0714596574165,30.8844696744208,30.9183982797938,14849.3371437048,0.0,1.0
2017-03-29,36.67,36.67,36.38,36.38,35280,31.1820039856996,31.1820039856996,30.9354050995297,30.9354050995297,41489.2384913206,0.0,1.0
2017-03-30,36.48,36.5469,36.46,36.49,16317,31.020439198209,31.0773270102254,31.0034323784731,31.0289426080769,19188.7728022357,0.0,1.0
2017-03-31,36.32,36.3899,36.202,36.24,23347,30.8843846403221,30.9438234752989,30.7840444038805,30.8163573613786,27456.0445310901,0.0,1.0
2017-04-03,36.65,36.67,36.33,36.34,3382785,31.1649971659638,31.1820039856996,30.89288805019,30.9013914600579,3978151.17998474,0.0,1.0
2017-04-04,36.62,36.7099,36.45,36.58,109412,31.13948693636,31.2159325910727,30.9949289686052,31.1054732968883,128668.383271325,0.0,1.0
2017-04-05,36.57,36.8699,36.57,36.84,42547,31.0969698870203,31.3519871489596,31.0969698870203,31.3265619534545,50035.2219413327,0.0,1.0
2017-04-06,36.47,36.6666,36.4001,36.54,24698,31.011935788341,31.1791128263445,30.9524969533642,31.0714596574165,29044.8189415713,0.0,1.0
2017-04-07,36.47,36.5952,36.4001,36.43,25279,31.011935788341,31.1183984798875,30.9524969533642,30.9779221488693,29728.0742579958,0.0,1.0
2017-04-10,36.33,36.38,36.2101,36.29,55740,30.89288805019,30.9354050995297,30.7909321658735,30.8588744107183,65550.1744191102,0.0,1.0
2017-04-11,36.17,36.3,35.95,36.3,79536,30.7568334923031,30.8673778205862,30.5697584752087,30.8673778205862,93534.2424219295,0.0,1.0
2017-04-12,36.17,36.23,36.0101,36.23,29411,30.7568334923031,30.8078539515107,30.6208639685149,30.8078539515107,34587.3013964918,0.0,1.0
2017-04-13,35.98,36.307,35.96,36.21,149909,30.5952687048125,30.8733302074938,30.5782618850766,30.7908471317749,176292.807624585,0.0,1.0
2017-04-17,36.43,36.43,36.0498,36.15,32512,30.9779221488693,30.9779221488693,30.6546225056906,30.7398266725673,38234.0737480106,0.0,1.0
2017-04-18,35.91,36.1,35.8154,35.96,32155,30.5357448357369,30.6973096232276,30.4553025783863,30.5782618850766,37814.242168039,0.0,1.0
2017-04-19,35.69,36.0447,35.67,36.02,51349,30.3486698186425,30.650285766658,30.3316629989066,30.6292823442842,60386.3635853406,0.0,1.0
2017-04-20,36.18,36.25,36.05,36.17,53692,30.7653369021711,30.8248607712466,30.654792573888,30.7568334923031,63141.7288286842,0.0,1.0
2017-04-21,36.1,36.17,36.0201,36.12,65549,30.6973096232276,30.7568334923031,30.6293673783829,30.7143164429635,77085.5468783325,0.0,1.0
2017-04-24,36.6,36.65,36.55,36.55,55549,31.1224801166241,31.1649971659638,31.0799630672845,31.0799630672845,65325.5586438313,0.0,1.0
2017-04-25,36.99,37.04,36.8143,36.82,42805,31.4541131014734,31.496630150813,31.3047081900939,31.3095551337186,50338.6296377828,0.0,1.0
2017-04-26,36.86,37.02,36.8,36.92,50457,31.3435687731903,31.4796233310772,31.2925483139827,31.3945892323979,59337.3726348232,0.0,1.0
2017-04-27,36.79,36.88,36.68,36.87,74359,31.2840449041148,31.3605755929262,31.1905073955676,31.3520721830582,87446.0965129281,0.0,1.0
2017-04-28,36.85,36.86,36.6475,36.71,101687,31.3350653633224,31.3435687731903,31.1628713134968,31.2160176251714,119583.792360173,0.0,1.0
2017-05-01,37.01,37.1,36.86,36.87,59777,31.4711199212093,31.5476506100206,31.3435687731903,31.3520721830582,70297.6816693783,0.0,1.0
2017-05-02,37.12,37.15,36.9997,37.0,23267,31.5646574297565,31.5901676593603,31.4623614090453,31.4626165113413,27361.9646252141,0.0,1.0
2017-05-03,36.8,37.04,36.781,37.0,44957,31.2925483139827,31.496630150813,31.2763918352337,31.4626165113413,52869.3791058475,0.0,1.0
2017-05-04,36.33,36.58,36.27,36.58,32918,30.89288805019,31.1054732968883,30.8418675909824,31.1054732968883,38711.5292703314,0.0,1.0
2017-05-05,36.51,36.51,36.205,36.26,38301,31.0459494278128,31.0459494278128,30.7865954268409,30.8333641811145,45041.9309369633,0.0,1.0
2017-05-08,36.49,36.64,36.44,36.64,38625,31.0289426080769,31.1564937560958,30.9864255587372,31.1564937560958,45422.9545557612,0.0,1.0
2017-05-09,36.84,37.07,36.78,36.83,4499071,31.3265619534545,31.5221403804168,31.2755414942469,31.3180585435865,5290902.20261859,0.0,1.0
2017-05-10,37.4,37.4,37.14,37.2,54178,31.8027529060585,31.8027529060585,31.5816642494924,31.6326847086999,63713.2642568811,0.0,1.0
2017-05-11,37.39,37.39,37.11,37.35,38824,31.7942494961906,31.7942494961906,31.5561540198886,31.7602358567189,45656.9783216278,0.0,1.0
2017-05-12,37.65,37.67,37.51,37.51,20999,32.0153381527568,32.0323449724926,31.8962904146058,31.8962904146058,24694.7992936292,0.0,1.0
2017-05-15,37.98,38.0,37.7468,37.83,85267,32.2959506783985,32.3129574981343,32.0976511602783,32.1683995303795,100273.891679122,0.0,1.0
2017-05-16,38.21,38.217,38.0,38.0,120948,32.4915291053609,32.4974814922684,32.3129574981343,32.3129574981343,142234.705698646,0.0,1.0
2017-05-17,37.51,37.9279,37.48,37.91,144896,31.8962904146058,32.2516479129866,31.870780185002,32.236426809323,170397.52552263,0.0,1.0
2017-05-18,36.45,36.78,36.0,36.18,81788,30.9949289686052,31.2755414942469,30.6122755245483,30.7653369021711,96182.5917723391,0.0,1.0
2017-05-19,37.11,37.22,36.94,36.98,94854,31.5561540198886,31.6496915284358,31.4115960521337,31.4456096916055,111548.192399538,0.0,1.0
2017-05-22,37.17,37.26,37.07,37.15,73279,31.6071744790961,31.6837051679075,31.5221403804168,31.5901676593603,86176.0177836021,0.0,1.0
2017-05-23,37.1,37.25,37.05,37.21,37544,31.5476506100206,31.6752017580396,31.505133560681,31.6411881185679,44151.6998276117,0.0,1.0
2017-05-24,37.18,37.3,37.1043,37.16,37579,31.6156778889641,31.7177188073792,31.5513070762638,31.5986710692282,44192.8597864324,0.0,1.0
2017-05-25,37.47,37.6024,37.38,37.49,18739,31.862276775134,31.9748619217854,31.7857460863227,31.8792835948699,22037.041952632,0.0,1.0
2017-05-26,37.65,37.65,37.52,37.55,52043,32.0153381527568,32.0153381527568,31.9047938244737,31.9303040540775,61202.506768815,0.0,1.0
2017-05-30,37.69,37.72,37.5701,37.64,14349,32.0493517922285,32.0748620218323,31.947395907912,32.0068347428889,16874.4071176859,0.0,1.0
2017-05-31,37.35,37.61,37.3,37.54,54163,31.7602358567189,31.9813245132851,31.7177188073792,31.9218006442096,63695.6242745293,0.0,1.0
2017-06-01,37.65,37.7,37.4512,37.52,16282,32.0153381527568,32.0578552020964,31.8462903645823,31.9047938244737,19147.612843415,0.0,1.0
2017-06-02,37.63,37.69,37.53,37.69,12098,31.9983313330209,32.0493517922285,31.9132972343416,32.0493517922285,14227.2337660997,0.0,1.0
2017-06-05,37.52,37.6738,37.51,37.59,25141,31.9047938244737,32.0355762682425,31.8962904146058,31.9643176935492,29565.7864203597,0.0,1.0
2017-06-06,37.71,37.8406,37.56,37.56,32614,32.0663586119644,32.1774131448395,31.9388074639454,31.9388074639454,38354.0256280025,0.0,1.0
2017-06-07,37.74,37.84,37.6,37.76,14031,32.0918688415682,32.1769029402475,31.9728211034171,32.108875661304,16500.4394918287,0.0,1.0
2017-06-08,38.18,38.18,37.95,38.18,20914,32.4660188757571,32.4660188757571,32.2704404487947,32.4660188757571,24594.839393636,0.0,1.0
2017-06-09,37.72,38.19,37.56,38.19,33372,32.0748620218323,32.474522285625,31.9388074639454,32.474522285625,39245.4327361777,0.0,1.0
2017-06-12,37.45,37.5343,37.27,37.49,13436,31.8452699553982,31.9169537005848,31.6922085777754,31.8792835948699,15800.7201918759,0.0,1.0
2017-06-13,37.54,37.7499,37.49,37.63,14495,31.9218006442096,32.1002872173374,31.8792835948699,31.9983313330209,17046.1029459096,0.0,1.0
2017-06-14,37.42,37.72,37.29,37.71,11437,31.8197597257944,32.0748620218323,31.7092153975113,32.0663586119644,13449.8985437991,0.0,1.0
2017-06-15,37.02,37.09,36.83,37.03,9565,31.4796233310772,31.5391472001527,31.3180585435865,31.4881267409451,11248.4287463005,0.0,1.0
2017-06-16,37.15,37.17,36.97,37.17,13579,31.5901676593603,31.6071744790961,31.4371062817375,31.6071744790961,15968.8880236293,0.0,1.0
2017-06-19,37.64,37.674,37.45,37.45,9436,32.0068347428889,32.0357463364398,31.8452699553982,31.8452699553982,11096.7248980754,0.0,1.0
2017-06-20,37.08,37.35,37.0,37.35,20436,31.6632238548996,31.8937813101537,31.5949105348243,31.8937813101537,23932.0823259361,0.155914,1.0
2017-06-21,37.16,37.2556,37.061,37.112,28943,31.7315371749749,31.8131715924649,31.6469994413817,31.6905491829297,33894.4146975713,0.0,1.0
2017-06-22,37.34,37.4348,37.22,37.33,21652,31.8852421451443,31.9661934294336,31.7827721650314,31.8767029801349,25356.1091466612,0.0,1.0
2017-06-23,37.41,37.45,37.2501,37.31,14255,31.9450163002102,31.9791729602479,31.8084750517097,31.8596246501161,16693.6696788128,0.0,1.0
2017-06-26,37.76,37.81,37.5801,37.77,50655,32.2438870755396,32.2865829005867,32.0902674970203,32.252426240549,59320.7883255183,0.0,1.0
2017-06-27,37.32,37.62,37.3,37.61,17799,31.8681638151255,32.1243387654079,31.8510854851067,32.1157996003985,20843.9583734261,0.0,1.0
2017-06-28,37.67,37.71,37.37,37.44,22980,32.1670345904549,32.2011912504926,31.9108596401726,31.9706337952384,26911.2963324531,0.0,1.0
2017-06-29,37.21,37.51,37.01,37.4822,15244,31.774233000022,32.0304079503043,31.6034496998337,32.0066690715782,17851.86254534,0.0,1.0
2017-06-30,37.45,37.549,37.31,37.549,23171,31.9791729602479,32.063710693841,31.8596246501161,32.063710693841,27134.9715978794,0.0,1.0
2017-07-03,37.66,37.8,37.65,37.72,5930,32.1584954254455,32.2780437355773,32.1499562604361,32.209730415502,6944.47290041108,0.0,1.0
2017-07-05,37.69,37.693,37.421,37.56,9096,32.1841129204738,32.1866746699766,31.9544093817206,32.0731037753514,10652.095362924,0.0,1.0
2017-07-06,37.31,37.55,37.29,37.55,14930,31.8596246501161,32.064564610342,31.8425463200973,32.064564610342,17484.1450932778,0.0,1.0
2017-07-07,37.36,37.46,37.2419,37.46,54203,31.9023204751632,31.9877121252573,31.801472936402,31.9877121252573,63475.7613188838,0.0,1.0
2017-07-10,37.73,37.77,37.5156,37.57,21677,32.2182695805114,32.252426240549,32.0351898827096,32.0816429403608,25385.3860138636,0.0,1.0
2017-07-11,38.27,38.3,37.9801,38.04,34716,32.6793844910196,32.7050019860479,32.4318340973968,32.4829836958032,40655.0288719513,0.0,1.0
2017-07-12,39.0,39.04,38.68,38.68,18712,33.3027435367067,33.3369001967444,33.0294902564055,33.0294902564055,21913.149563658,0.0,1.0
2017-07-13,39.13,39.13,39.0,39.04,9692,33.4137526818291,33.4137526818291,33.3027435367067,33.3369001967444,11350.0558770294,0.0,1.0
2017-07-14,39.61,39.63,39.24,39.32,73708,33.8236326022809,33.8407109322997,33.5076834969326,33.5759968170079,86317.5731102022,0.0,1.0
2017-07-17,39.35,39.5,39.33,39.5,12456,33.6016143120361,33.7297017871773,33.5845359820173,33.7297017871773,14586.9063149276,0.0,1.0
2017-07-18,39.51,39.52,39.29,39.29,27912,33.7382409521867,33.7467801171961,33.5503793219797,33.5503793219797,32687.036694144,0.0,1.0
2017-07-19,39.93,40.02,39.86,39.93,22851,34.096885882582,34.1737383676667,34.0371117275161,34.096885882582,26760.2276976886,0.0,1.0
2017-07-20,39.84,39.954,39.8,39.95,8294,34.0200333974973,34.1173798786046,33.9858767374597,34.1139642126009,9712.89346307075,0.0,1.0
2017-07-21,39.72,39.89,39.6701,39.89,6590,33.9175634173844,34.0627292225444,33.8749529839874,34.0627292225444,7717.38219455463,0.0,1.0
2017-07-24,39.99,40.015,39.875,39.9,16378,34.1481208726385,34.169468785162,34.0499204750303,34.0712683875538,19179.8612416413,0.0,1.0
2017-07-25,40.0,40.03,39.9,40.03,26942,34.1566600376479,34.1822775326762,34.0712683875538,34.1822775326762,31551.0942466906,0.0,1.0
2017-07-26,40.24,40.28,39.99,39.99,143741,34.3615999978738,34.3957566579115,34.1481208726385,34.1481208726385,168331.446741651,0.0,1.0
2017-07-27,40.07,40.5,39.85,40.41,25477,34.2164341927138,34.5836182881185,34.0285725625067,34.5067658030338,29835.4698286295,0.0,1.0
2017-07-28,40.32,40.34,40.07,40.11,17573,34.4299133179491,34.4469916479679,34.2164341927138,34.2505908527515,20579.2954939163,0.0,1.0
2017-07-31,40.57,40.62,40.44,40.61,35894,34.6433924431844,34.6860882682315,34.532383298062,34.677549103222,42034.5548545287,0.0,1.0
2017-08-01,40.86,40.9,40.77,40.82,22788,34.8910282284574,34.925184888495,34.8141757433726,34.8568715684197,26686.4499923385,0.0,1.0
2017-08-02,40.81,40.83,40.54,40.79,44738,34.8483324034103,34.8654107334291,34.6177749481562,34.8312540733915,52391.5393960524,0.0,1.0
2017-08-03,40.7,40.76,40.56,40.58,10360,34.7544015883068,34.8056365783632,34.634853278175,34.6519316081938,12132.3337686777,0.0,1.0
2017-08-04,40.84,40.91,40.68,40.77,17880,34.8739498984385,34.9337240535044,34.7373232582879,34.8141757433726,20938.8154231619,0.0,1.0
2017-08-07,41.23,41.26,40.9873,41.03,23176,35.2069773338056,35.2325948288338,34.9997317990272,35.0361940336174,27140.8269713199,0.0,1.0
2017-08-08,41.37,41.5989,41.34,41.37,12240,35.3265256439374,35.5219871310028,35.3009081489091,35.3265256439374,14333.9541822987,0.0,1.0
2017-08-09,41.1,41.1013,40.965,41.03,23469,35.0959681886832,35.0970782801345,34.9806894610562,35.0361940336174,27483.9518549322,0.0,1.0
2017-08-10,39.94,40.73,39.94,40.73,42957,34.1054250475914,34.780019083335,34.1054250475914,34.780019083335,50305.855376553,0.0,1.0
2017-08-11,39.93,40.12,39.66,39.91,35637,34.096885882582,34.2591300177609,33.8663284273279,34.0798075525632,41733.588659688,0.0,1.0
2017-08-14,40.42,40.64,40.42,40.51,56157,34.5153049680432,34.7031665982503,34.5153049680432,34.5921574531279,65764.0412594241,0.0,1.0
2017-08-15,40.4,40.418,40.32,40.37,47139,34.4982266380244,34.5135971350413,34.4299133179491,34.4726091429962,55203.2897221716,0.0,1.0
2017-08-16,41.03,41.03,40.85,40.93,28905,35.0361940336174,35.0361940336174,34.8824890634479,34.9508023835232,33849.9138594236,0.0,1.0
2017-08-17,40.47,40.92,40.46,40.91,21977,34.5580007930903,34.9422632185138,34.5494616280809,34.9337240535044,25736.7084202924,0.0,1.0
2017-08-18,40.71,40.85,40.37,40.62,14917,34.7629407533162,34.8824890634479,34.4726091429962,34.6860882682315,17468.9211223325,0.0,1.0
2017-08-21,40.92,41.05,40.8204,40.86,81501,34.9422632185138,35.0532723636362,34.8572131350201,34.8910282284574,95443.7581545369,0.0,1.0
2017-08-22,41.48,41.56,41.23,41.23,102327,35.4204564590409,35.4887697791162,35.2069773338056,35.2069773338056,119832.55960883,0.0,1.0
2017-08-23,41.88,41.93,41.47,41.47,87112,35.7620230594174,35.8047188844644,35.4119172940315,35.4119172940315,102014.658229445,0.0,1.0
2017-08-24,41.94,42.09,41.8458,41.98,76261,35.8132580494738,35.941345524615,35.7328191150852,35.8474147095115,89307.3267889123,0.0,1.0
2017-08-25,42.12,42.34,42.095,42.24,71222,35.9669630196433,36.1548246498503,35.9456151071197,36.0694329997562,83406.2814355948,0.0,1.0
2017-08-28,41.99,42.23,41.9,42.23,25432,35.8559538745209,36.0608938347468,35.7791013894362,36.0608938347468,29782.7714676652,0.0,1.0
2017-08-29,41.86,41.94,41.46,41.46,28056,35.7449447293985,35.8132580494738,35.4033781290221,35.4033781290221,32855.6714492299,0.0,1.0
2017-08-30,42.11,42.13,41.93,41.97,34104,35.9584238546338,35.9755021846527,35.8047188844644,35.8388755445021,39938.3311628364,0.0,1.0
2017-08-31,42.36,42.42,42.22,42.26,74297,36.1719029798691,36.2231379699256,36.0523546697374,36.086511329775,87007.3361014911,0.0,1.0
2017-09-01,42.64,42.68,42.45,42.53,27435,36.4109996001327,36.4451562601703,36.2487554649539,36.3170687850292,32128.4340679221,0.0,1.0
2017-09-05,42.26,42.49,42.06,42.42,54930,36.086511329775,36.2829121249915,35.9157280295868,36.2231379699256,64327.13261713,0.0,1.0
2017-09-06,42.53,42.64,42.4001,42.48,46809,36.3170687850292,36.4109996001327,36.2061450315569,36.2743729599821,54816.8350750998,0.0,1.0
2017-09-07,42.8038,42.83,42.68,42.68,27156,36.5508711229868,36.5732437353115,36.4451562601703,36.4451562601703,31801.7042299433,0.0,1.0
2017-09-08,42.6,42.82,42.53,42.8,143849,36.376842940095,36.5647045703021,36.3170687850292,36.5476262402833,168457.922807965,0.0,1.0
2017-09-11,43.27,43.3,43.06,43.06,26253,36.9489669957256,36.9745844907539,36.769644530528,36.769644530528,30744.2237865923,0.0,1.0
2017-09-12,43.35,43.413,43.25,43.28,21752,37.0172803158009,37.0710770553602,36.9318886657068,36.9575061607351,25473.2166154708,0.0,1.0
2017-09-13,43.32,43.38,43.1909,43.24,97285,36.9916628207727,37.0428978108292,36.8814222005012,36.9233495006974,113928.001031449,0.0,1.0
2017-09-14,43.38,43.41,43.16,43.18,38254,37.0428978108292,37.0685153058574,36.8550361806221,36.8721145106409,44798.2911184359,0.0,1.0
2017-09-15,43.61,43.71,43.33,43.42,45971,37.2392986060456,37.3246902561398,37.0002019857821,37.0770544708668,53835.4744864752,0.0,1.0
2017-09-18,43.87,44.0,43.7775,43.9,12523,37.4613168962903,37.5723260414127,37.3823296199533,37.4869343913186,14665.36831903,0.0,1.0
2017-09-19,43.97,44.06,43.7324,43.92,20686,37.5467085463845,37.6235610314692,37.3438179857608,37.5040127213374,24224.8509979601,0.0,1.0
2017-09-20,43.91,44.08,43.47,44.06,18817,37.495473556328,37.640639361488,37.1197502959139,37.6235610314692,22036.1124059081,0.0,1.0
2017-09-21,43.79,44.0,43.66,44.0,14432,37.3930035762151,37.5723260414127,37.2819944310927,37.5723260414127,16900.9498986058,0.0,1.0
2017-09-22,43.46,43.52,43.28,43.46,19886,37.1112111309045,37.1624461209609,36.9575061607351,37.1112111309045,23287.9912474831,0.0,1.0
2017-09-25,42.43,42.9167,42.26,42.9,30965,36.231677134935,36.6472782959431,36.086511329775,36.6330178903774,36262.3277169021,0.0,1.0
2017-09-26,42.44,42.73,42.4,42.62,28629,36.2402162999444,36.4878520852174,36.2060596399068,36.3939212701139,33526.6972455091,0.0,1.0
2017-09-27,42.46,42.54,42.21,42.45,38208,36.2572946299633,36.3256079500386,36.043815504728,36.2487554649539,44744.4216827835,0.0,1.0
2017-09-28,42.34,42.37,42.02,42.18,17319,36.1548246498503,36.1804421448786,35.8815713695491,36.0181980096997,20281.8425231399,0.0,1.0
2017-09-29,42.89,42.9488,42.59,42.63,11155,36.624478725368,36.6746890156233,36.3683037750856,36.4024604351233,13063.3381457143,0.0,1.0
2017-10-02,42.95,43.09,42.72,42.9,256647,36.6757137154245,36.7952620255562,36.479312920208,36.6330178903774,300552.805475852,0.0,1.0
2017-10-03,43.92,43.93,43.47,43.48,41556,37.5040127213374,37.5125518863468,37.1197502959139,37.1282894609233,48665.17973853,0.0,1.0
2017-10-04,43.93,44.0882,43.93,43.96,20907,37.5125518863468,37.6476414767957,37.5125518863468,37.5381693813751,24483.6585040294,0.0,1.0
2017-10-05,44.32,44.445,44.13,44.13,46804,37.8455793217139,37.9523188843315,37.6833351865351,37.6833351865351,54810.9797016594,0.0,1.0
2017-10-06,44.07,44.08,43.89,43.89,21034,37.6321001964786,37.640639361488,37.4783952263092,37.4783952263092,24632.3849894176,0.0,1.0
2017-10-09,43.9,43.99,43.85,43.95,52114,37.4869343913186,37.5637868764033,37.4442385662715,37.5296302163657,61029.3862954507,0.0,1.0
2017-10-10,44.35,44.43,44.281,44.3,132187,37.8711968167421,37.9395101368174,37.8122765781772,37.8285009916951,154800.849795386,0.0,1.0
2017-10-11,44.37,44.37,44.1748,44.19,33469,37.888275146761,37.888275146761,37.7215906457772,37.7345701765915,39194.6987358951,0.0,1.0
2017-10-12,44.24,44.34,44.21,44.33,19609,37.7772660016386,37.8626576517327,37.7516485066104,37.8541184867233,22963.6035588804,0.0,1.0
2017-10-13,44.6,44.739,44.54,44.59,24865,38.0846759419774,38.2033703356083,38.033440951921,38.076136776968,29118.7721195146,0.0,1.0
2017-10-16,44.79,44.84,44.72,44.8,10032,38.2469200771563,38.2896159022033,38.1871459220904,38.2554592421657,11748.2212709821,0.0,1.0
2017-10-17,44.39,44.59,44.3574,44.59,18181,37.9053534767798,38.076136776968,37.8775157988491,38.076136776968,21291.3089042789,0.0,1.0
2017-10-18,44.62,44.71,44.4731,44.61,21002,38.1017542719962,38.178606757081,37.976313938008,38.0932151069868,24594.9105993986,0.0,1.0
2017-10-19,44.03,44.08,43.82,44.0,18392,37.5979435364409,37.640639361488,37.4186210712433,37.5723260414127,21538.4056634672,0.0,1.0
2017-10-20,44.29,44.35,44.2393,44.35,14903,37.8199618266857,37.8711968167421,37.7766682600879,37.8711968167421,17452.5260766992,0.0,1.0
2017-10-23,43.8195,44.24,43.8,44.24,73480,37.4181941129928,37.7772660016386,37.4015427412245,37.7772660016386,86050.5680813164,0.0,1.0
2017-10-24,43.98,44.13,43.85,43.93,59930,37.5552477113939,37.6833351865351,37.4442385662715,37.5125518863468,70182.5060576114,0.0,1.0
2017-10-25,43.85,44.12,43.42,44.12,20629,37.4442385662715,37.6747960215257,37.0770544708668,37.6747960215257,24158.0997407387,0.0,1.0
2017-10-26,43.58,43.99,43.52,43.99,30181,37.2136811110174,37.5637868764033,37.1624461209609,37.5637868764033,35344.2051614345,0.0,1.0
2017-10-27,44.16,44.16,43.54,43.72,16075,37.7089526815633,37.7089526815633,37.1795244509798,37.3332294211492,18825.0256111481,0.0,1.0
2017-10-30,43.67,43.9703,43.628,43.86,48796,37.2905335961021,37.5469647213348,37.2546691030626,37.4527777312809,57143.7604803472,0.0,1.0
2017-10-31,44.02,44.05,43.82,43.87,35501,37.5894043714315,37.6150218664598,37.4186210712433,37.4613168962903,41574.3225021069,0.0,1.0
2017-11-01,44.31,44.6,44.25,44.46,15683,37.8370401567045,38.0846759419774,37.785805166648,37.9651276318457,18365.9643334143,0.0,1.0
2017-11-02,44.35,44.44,44.115,44.44,25979,37.8711968167421,37.9480493018268,37.6705264390209,37.9480493018268,30423.3493220539,0.0,1.0
2017-11-03,44.16,44.39,43.87,44.39,17290,37.7089526815633,37.9053534767798,37.4613168962903,37.9053534767798,20247.8813571851,0.0,1.0
2017-11-06,44.87,44.87,44.39,44.39,31232,38.3152333972316,38.3152333972316,37.9053534767798,37.9053534767798,36575.0046586237,0.0,1.0
2017-11-07,44.55,44.882,44.52,44.87,22915,38.0419801169304,38.3254803952428,38.0163626219021,38.3152333972316,26835.1764777268,0.0,1.0
2017-11-08,44.97,44.97,44.668,44.77,15201,38.4006250473257,38.4006250473257,38.1427422640414,38.2298417471374,17801.5063337519,0.0,1.0
2017-11-09,44.62,44.771,44.3718,44.72,24247,38.1017542719962,38.2306956636384,37.8898121964626,38.1871459220904,28395.0479622711,0.0,1.0
2017-11-10,44.7,44.75,44.5576,44.75,24963,38.1700675920716,38.2127634171186,38.0484698823375,38.2127634171186,29233.537438948,0.0,1.0
2017-11-13,44.61,44.6399,44.44,44.44,14887,38.0932151069868,38.118747210365,37.9480493018268,37.9480493018268,17433.7888816897,0.0,1.0
2017-11-14,43.94,44.39,43.87,44.39,22774,37.5210910513562,37.9053534767798,37.4613168962903,37.9053534767798,26670.0549467052,0.0,1.0
2017-11-15,43.66,43.78,43.38,43.64,27871,37.2819944310927,37.3844644112056,37.0428978108292,37.2649161010739,32639.0226319321,0.0,1.0
2017-11-16,44.6,44.8,44.31,44.36,30555,38.0846759419774,38.2554592421657,37.8370401567045,37.8797359817515,35782.1870947826,0.0,1.0
2017-11-17,44.875,44.97,44.7328,44.7455,16733,38.3195029797363,38.4006250473257,38.1980760533024,38.2089207928644,19595.5927559154,0.0,1.0
2017-11-20,45.2047,45.24,44.95,44.95,21681,38.6010392500966,38.6311825025798,38.3835467173068,38.3835467173068,25390.0703126159,0.0,1.0
2017-11-21,45.89,46.2,45.84,45.84,33016,39.1862282281916,39.4509423434833,39.1435324031445,39.1435324031445,38664.2019021875,0.0,1.0
2017-11-22,46.09,46.1881,45.8801,46.0,18611,39.3570115283798,39.4407807371221,39.1777744548323,39.2801590432951,21794.8710201603,0.0,1.0
2017-11-24,45.83,45.95,45.7378,45.83,9716,39.1349932381351,39.237463218248,39.0562621367483,39.1349932381351,11378.1616695437,0.0,1.0
2017-11-27,45.34,45.56,45.2603,45.46,15652,38.7165741526739,38.904435782881,38.6485170075489,38.8190441327869,18329.6610180833,0.0,1.0
2017-11-28,45.64,45.7399,45.4,45.56,19807,38.9727491029563,39.0580553614003,38.7678091427304,38.904435782881,23195.4763471235,0.0,1.0
2017-11-29,44.69,45.21,44.42,45.21,11568,38.1615284270621,38.6055650075516,37.930970971808,38.6055650075516,13546.991991898,0.0,1.0
2017-11-30,44.2,44.37,44.09,44.32,36601,37.7431093416009,37.888275146761,37.6491785264974,37.8455793217139,42862.5046590128,0.0,1.0
2017-12-01,43.57,43.905,43.19,43.82,53183,37.205141946008,37.4912039738233,36.8806536756503,37.4186210712433,62281.2651370257,0.0,1.0
2017-12-04,43.61,44.22,43.51,44.06,138185,37.2392986060456,37.7601876716198,37.1539069559515,37.6235610314692,161824.955774588,0.0,1.0
2017-12-05,43.37,43.85,43.37,43.63,24293,37.0343586458198,37.4442385662715,37.0343586458198,37.2563769360645,28448.9173979235,0.0,1.0
2017-12-06,42.93,43.09,42.63,42.85,87336,36.6586353854056,36.7952620255562,36.4024604351233,36.5903220653303,102276.978959579,0.0,1.0
2017-12-07,43.1617,43.296,42.7,42.89,33477,36.8564878386737,36.9711688247501,36.4622345901892,36.624478725368,39204.0673334,0.0,1.0
2017-12-08,43.74,43.93,43.66,43.87,31230,37.350307751168,37.5125518863468,37.2819944310927,37.4613168962903,36572.6625092476,0.0,1.0
2017-12-11,44.16,44.32,44.09,44.09,20087,37.7089526815633,37.8455793217139,37.6491785264974,37.6491785264974,23523.3772597904,0.0,1.0
2017-12-12,43.92,43.92,43.56,43.71,23998,37.5040127213374,37.5040127213374,37.1966027809986,37.3246902561398,28103.4503649351,0.0,1.0
2017-12-13,44.24,44.32,44.1,44.1,13274,37.7772660016386,37.8455793217139,37.6577176915068,37.6577176915068,15544.8454097903,0.0,1.0
2017-12-14,43.87,44.04,43.77,43.98,10155,37.4613168962903,37.6064827014504,37.3759252461962,37.5552477113939,11892.263457618,0.0,1.0
2017-12-15,43.78,43.89,43.63,43.88,58424,37.3844644112056,37.4783952263092,37.2563769360645,37.4698560612998,68418.8675773385,0.0,1.0
2017-12-18,44.15,44.31,44.1,44.1,18385,37.7004135165539,37.8370401567045,37.6577176915068,37.6577176915068,21530.2081406505,0.0,1.0
2017-12-19,43.52,43.8,43.45,43.8,18609,37.6045306483292,37.8464715624269,37.5440454198048,37.8464715624269,21536.3326183672,0.517714,1.0
2017-12-20,43.53,43.71,43.51,43.71,23661,37.6131713952613,37.7687048400384,37.5958899013971,37.7687048400384,27383.0493891765,0.0,1.0
2017-12-21,44.26,44.31,43.85,43.85,27375,38.2439459213017,38.287149655962,37.8896752970872,37.8896752970872,31681.2889154603,0.0,1.0
2017-12-22,44.49,44.49,44.26,44.29,22110,38.4426831007391,38.4426831007391,38.2439459213017,38.2698681620979,25588.0656774732,0.0,1.0
2017-12-26,44.39,44.41,44.28,44.4,29701,38.3562756314185,38.3735571252826,38.2612274151658,38.3649163783506,34373.1858293365,0.0,1.0
2017-12-27,44.21,44.43,44.18,44.3,24422,38.2007421866414,38.3908386191467,38.1748199458452,38.27850890903,28263.7602883424,0.0,1.0
2017-12-28,44.5,44.59,44.43,44.54,37912,38.4513238476712,38.5290905700597,38.3908386191467,38.4858868353994,43875.8365429381,0.0,1.0
2017-12-29,44.49,44.8,44.49,44.73,16454,38.4426831007391,38.710546255633,38.4426831007391,38.6500610271086,19042.3352626478,0.0,1.0
2018-01-02,45.84,45.84,45.38,45.42,303067,39.6091839365673,39.6091839365673,39.2117095776925,39.2462725654208,350741.668958605,0.0,1.0
2018-01-03,46.23,46.34,46.03,46.09,26893,39.9461730669177,40.0412212831704,39.7733581282765,39.8252026098689,31123.4667690767,0.0,1.0
2018-01-04,46.68,46.79,46.45,46.57,132690,40.3350066788605,40.4300548951131,40.1362694994231,40.2399584626078,153563.113285568,0.0,1.0
2018-01-05,47.06,47.12,46.75,46.78,28310,40.6633550622788,40.7151995438711,40.3954919073849,40.4214141481811,32763.3712948559,0.0,1.0
2018-01-08,47.28,47.55,47.07,47.11,123553,40.8534514947841,41.0867516619498,40.6719958092108,40.7065587969391,142988.79595879,0.0,1.0
2018-01-09,47.48,47.48,47.1,47.29,96007,41.0262664334253,41.0262664334253,40.697918050007,40.8620922417162,111109.607485173,0.0,1.0
2018-01-10,47.19,47.28,46.99,47.14,28124,40.7756847723956,40.8534514947841,40.6028698337543,40.7324810377353,32548.1121263344,0.0,1.0
2018-01-11,47.56,47.57,47.14,47.14,15365,41.0953924088818,41.1040331558139,40.7324810377353,40.7324810377353,17782.0275501753,0.0,1.0
2018-01-12,48.01,48.11,47.55,47.65,29498,41.4842260208246,41.5706334901452,41.0867516619498,41.1731591312704,34138.2524357351,0.0,1.0
2018-01-16,47.55,48.32,47.54,48.06,111556,41.0867516619498,41.7520891757185,41.0781109150177,41.5274297554849,129104.579589154,0.0,1.0
2018-01-17,48.44,48.59,47.94,48.08,97349,41.8557781389032,41.9853893428841,41.4237407923001,41.544711249349,112662.713959129,0.0,1.0
2018-01-18,48.37,48.61,48.31,48.32,27693,41.7952929103788,42.0026708367482,41.7434484287864,41.7520891757185,32049.3126551906,0.0,1.0
2018-01-19,48.97,48.99,48.66,48.81,43255,42.3137377263024,42.3310192201665,42.0458745714085,42.1754857753894,50059.3297548214,0.0,1.0
2018-01-22,49.46,49.46,48.88,48.98,47445,42.7371343259734,42.7371343259734,42.2359710039139,42.3223784732345,54908.447583343,0.0,1.0
2018-01-23,49.59,49.69,49.27,49.46,81970,42.8494640360902,42.9358715054108,42.5729601342642,42.7371343259734,94864.4841059464,0.0,1.0
2018-01-24,50.24,50.33,49.86,50.01,65072,43.4111125866742,43.4888793090627,43.0827642032558,43.2123754072367,75308.3043765053,0.0,1.0
2018-01-25,50.06,50.47,49.74,50.03,48306,43.2555791418971,43.6098497661116,42.9790752400711,43.2296569011009,55904.8892182731,0.0,1.0
2018-01-26,50.87,50.94,50.48,50.49,52119,43.955479643394,44.0159648719184,43.6184905130436,43.6271312599757,60317.7021729635,0.0,1.0
2018-01-29,50.1,50.38,50.06,50.38,19051,43.2901421296253,43.532083043723,43.2555791418971,43.532083043723,22047.8624704451,0.0,1.0
2018-01-30,49.52,49.73,49.24,49.64,51084,42.7889788075658,42.970434493139,42.5470378934681,42.8926677707505,59119.8890578036,0.0,1.0
2018-01-31,50.03,50.25,49.62,50.23,242833,43.2296569011009,43.4197533336062,42.8753862768864,43.4024718397421,281032.417578373,0.0,1.0
2018-02-01,49.01,49.47,49.01,49.37,40822,42.3483007140307,42.7457750729055,42.3483007140307,42.6593676035848,47243.6009536774,0.0,1.0
2018-02-02,47.82,48.78,47.72,48.78,98098,41.3200518291154,42.1495635345933,41.2336443597948,42.1495635345933,113529.537170003,0.0,1.0
2018-02-05,46.31,48.36,46.11,47.81,42562,40.0152990423742,41.7866521634467,39.842484103733,41.3114110821833,49257.3157559753,0.0,1.0
2018-02-06,47.37,47.98,45.12,45.96,150773,40.9312182171727,41.4583037800284,38.987050157459,39.7128728997521,174490.702233815,0.0,1.0
2018-02-07,45.93,47.21,45.93,46.54,73455,39.6869506589559,40.7929662662597,39.6869506589559,40.2140362218116,85010.0119556215,0.0,1.0
2018-02-08,44.35,46.27,44.25,46.27,44762,38.3217126436903,39.980736054646,38.2353051743696,39.980736054646,51803.3919427884,0.0,1.0
2018-02-09,44.65,45.14,43.56,44.72,186738,38.5809350516521,39.0043316513231,37.6390936360575,38.6414202801765,216113.261351424,0.0,1.0
2018-02-12,45.49,45.8,44.99,45.32,21462,39.3067577939452,39.5746209488391,38.8747204473422,39.1598650961002,24838.1305097209,0.0,1.0
2018-02-13,45.93,46.02,45.44,45.5,32689,39.6869506589559,39.7647173813444,39.2635540592849,39.3153985408773,37831.220213972,0.0,1.0
2018-02-14,47.17,47.22,45.82,45.82,33695,40.7584032785314,40.8016070131917,39.5919024427032,39.5919024427032,38995.4714157603,0.0,1.0
2018-02-15,47.85,48.16,47.33,47.89,26003,41.3459740699116,41.6138372248055,40.8966552294444,41.3805370576398,30093.463220775,0.0,1.0
2018-02-16,47.69,48.08,47.52,47.6,19307,41.2077221189986,41.544711249349,41.0608294211536,41.1299553966101,22344.1331540016,0.0,1.0
2018-02-20,47.39,47.66,46.77,47.06,42488,40.9484997110368,41.1817998782024,40.412773401249,40.6633550622788,49171.6750115097,0.0,1.0
2018-02-21,47.52,48.57,47.52,48.03,48822,41.0608294211536,41.96810784902,41.0608294211536,41.5015075146887,56502.0598148166,0.0,1.0
2018-02-22,47.6,48.0192,47.59,47.78,39448,41.1299553966101,41.4921755080021,41.121314649678,41.2854888413872,45653.4606442768,0.0,1.0
2018-02-23,48.43,48.45,47.89,48.19,87469,41.8471373919711,41.8644188858352,41.3805370576398,41.6397594656017,101228.517265622,0.0,1.0
2018-02-26,48.9,48.91,48.36,48.7,37317,42.253252497778,42.26189324471,41.7866521634467,42.0804375591368,43187.2386651409,0.0,1.0
2018-02-27,47.38,48.3,47.3,48.25,35448,40.9398589641047,41.7348076818543,40.8707329886482,41.691603947194,41024.2312137073,0.0,1.0
2018-02-28,46.56,47.44,46.56,47.44,63837,40.2313177156757,40.9917034456971,40.2313177156757,40.9917034456971,73879.0297898171,0.0,1.0
2018-03-01,46.61,47.27,46.21,47.24,45474,40.274521450336,40.8448107478521,39.9288915730536,40.8188885070559,52627.3947814299,0.0,1.0
2018-03-02,46.61,46.63,45.49,46.01,43054,40.274521450336,40.2918029442002,39.3067577939452,39.7560766344124,49826.7109759353,0.0,1.0
2018-03-05,46.77,46.83,46.03,46.15,23648,40.412773401249,40.4646178828414,39.7733581282765,39.8770470914612,27368.0043935272,0.0,1.0
2018-03-06,47.0,47.5,46.77,47.21,39910,40.6115105806864,41.0435479272895,40.412773401249,40.7929662662597,46188.1366435076,0.0,1.0
2018-03-07,46.88,46.88,46.41,46.66,10337,40.5078216175017,40.5078216175017,40.1017065116948,40.3177251849963,11963.0861559493,0.0,1.0
2018-03-08,47.05,47.24,46.74,47.12,40476,40.6547143153467,40.8188885070559,40.3868511604528,40.7151995438711,46843.1726079332,0.0,1.0
2018-03-09,48.01,48.12,47.31,47.44,23786,41.4842260208246,41.5792742370772,40.8793737355803,40.9917034456971,27527.7128088818,0.0,1.0
2018-03-12,48.19,48.34,47.91,48.09,56441,41.6397594656017,41.7693706695826,41.397818551504,41.5533519962811,65319.5845726939,0.0,1.0
2018-03-13,47.61,48.48,47.45,48.36,18418,41.1385961435421,41.8903411266314,41.0003441926292,41.7866521634467,21315.2869130575,0.0,1.0
2018-03-14,47.87,48.1,47.43,48.02,275945,41.3632555637757,41.5619927432131,40.983062698765,41.4928667677566,319353.178804628,0.0,1.0
2018-03-15,47.87,48.28,47.75,48.14,22932,41.3632555637757,41.7175261879902,41.259566600591,41.5965557309414,26539.3723254552,0.0,1.0
2018-03-16,47.94,48.0,47.72,47.77,29106,41.4237407923001,41.4755852738925,41.2336443597948,41.2768480944551,33684.5879515393,0.0,1.0
2018-03-19,47.16,47.55,47.01,47.55,13572,40.7497625315994,41.0867516619498,40.6201513276185,41.0867516619498,15706.9754579225,0.0,1.0
2018-03-20,47.89,48.0,47.71,47.82,29246,41.3805370576398,41.4755852738925,41.2250036128627,41.3200518291154,33846.6109816093,0.0,1.0
2018-03-21,47.82,48.04,47.47,47.65,23683,41.3200518291154,41.5101482616207,41.0176256864933,41.1731591312704,27408.5101510446,0.0,1.0
2018-03-22,46.05,46.77,45.91,46.69,47400,39.7906396221406,40.412773401249,39.6696691650918,40.3436474257925,54856.3687522491,0.0,1.0
2018-03-23,45.36,46.22,45.2,46.21,59890,39.1944280838284,39.9375323199857,39.0561761329154,39.9288915730536,69311.1376492025,0.0,1.0
2018-03-26,46.66,46.76,45.95,46.44,29711,40.3177251849963,40.4041326543169,39.70423215282,40.127628752491,34384.758902913,0.0,1.0
2018-03-27,45.86,46.93,45.63,46.83,43415,39.6264654304315,40.551025352162,39.4277282509941,40.4646178828414,50244.4989320442,0.0,1.0
2018-03-28,45.36,45.63,45.04,45.52,26987,39.1944280838284,39.4277282509941,38.9179241820025,39.3326800347414,31232.2536606951,0.0,1.0
2018-03-29,46.22,46.43,45.48,45.7,26979,39.9375323199857,40.1189880055589,39.2981170470131,39.4882134795185,31222.9952018339,0.0,1.0
2018-04-02,45.34,46.0,44.93,45.9,25821,39.1771465899643,39.7474358874803,38.8228759657498,39.6610284181597,29882.833281684,0.0,1.0
2018-04-03,45.66,46.03,45.35,45.86,25917,39.4536504917902,39.7733581282765,39.1857873368964,39.6264654304315,29993.9347880178,0.0,1.0
2018-04-04,45.79,45.81,44.5,44.5,23835,39.565980201907,39.5832616957712,38.4513238476712,38.4513238476712,27584.4208694063,0.0,1.0
2018-04-05,46.01,46.34,45.9,46.06,14203,39.7560766344124,40.0412212831704,39.6610284181597,39.7992803690727,16437.2364005948,0.0,1.0
2018-04-06,45.06,45.84,44.85,45.56,12539,38.9352056758666,39.6091839365673,38.7537499902933,39.3672430224696,14511.4769574779,0.0,1.0
2018-04-09,44.94,45.5,44.79,45.27,11335,38.8315167126819,39.3153985408773,38.7019055087009,39.1166613614399,13118.0788988764,0.0,1.0
2018-04-10,45.85,45.9,45.45,45.58,19842,39.6178246834994,39.6610284181597,39.272194806217,39.3845245163338,22963.2925903402,0.0,1.0
2018-04-11,46.01,46.08,45.68,45.68,40480,39.7560766344124,39.8165618629368,39.4709319856544,39.4709319856544,46847.8018373638,0.0,1.0
2018-04-12,46.07,46.2,45.97,46.06,19243,39.8079211160047,39.9202508261215,39.7215136466841,39.7992803690727,22270.0654831125,0.0,1.0
2018-04-13,45.36,45.84,45.14,45.84,13193,39.1944280838284,39.6091839365673,39.0043316513231,39.6091839365673,15268.355969376,0.0,1.0
2018-04-16,45.04,45.07,44.78,45.01,25112,38.9179241820025,38.9438464227987,38.6932647617689,38.8920019412063,29062.3023651156,0.0,1.0
2018-04-17,45.3,45.42,44.87,44.87,48382,39.1425836022361,39.2462725654208,38.7710314841574,38.7710314841574,55992.8445774539,0.0,1.0
2018-04-18,45.68,45.77,45.25,45.3,35241,39.4709319856544,39.5486987080429,39.0993798675757,39.1425836022361,40784.6685906753,0.0,1.0
2018-04-19,45.47,45.75,45.25,45.75,269730,39.2894763000811,39.5314172141788,39.0993798675757,39.5314172141788,312160.513576881,0.0,1.0
2018-04-20,44.98,45.24,44.81,45.24,22042,38.8660797004101,39.0907391206437,38.7191870025651,39.0907391206437,25509.3687771535,0.0,1.0
2018-04-23,44.75,45.06,44.67,44.93,34276,38.6673425209727,38.9352056758666,38.5982165455162,38.8228759657498,39667.8669905504,0.0,1.0
2018-04-24,44.77,45.51,44.6,45.33,38134,38.6846240148368,39.3240392878093,38.5377313169918,39.1685058430322,44132.7587763348,0.0,1.0
2018-04-25,44.39,44.53,44.17,44.49,16815,38.3562756314185,38.4772460884674,38.1661791989132,38.4426831007391,19460.1232187567,0.0,1.0
2018-04-26,44.95,44.95,44.53,44.53,5221,38.8401574596139,38.8401574596139,38.4772460884674,38.4772460884674,6042.3017142509,0.0,1.0
2018-04-27,45.15,45.29,44.92,45.14,14732,39.0129723982551,39.133942855304,38.8142352188177,39.0043316513231,17049.4519927876,0.0,1.0
2018-04-30,44.99,45.59,44.96,45.43,26494,38.8747204473422,39.3931652632658,38.848798206546,39.2549133123528,30661.7011333774,0.0,1.0
2018-05-01,44.87,44.96,44.46,44.86,22501,38.7710314841574,38.848798206546,38.4167608599429,38.7623907372254,26040.5728543114,0.0,1.0
2018-05-02,44.67,45.01,44.59,45.01,18169,38.5982165455162,38.8920019412063,38.5290905700597,38.8920019412063,21027.1173810045,0.0,1.0
2018-05-03,44.44,44.6,43.93,44.53,20504,38.3994793660788,38.5377313169918,37.9588012725437,38.4772460884674,23729.4300610995,0.0,1.0
2018-05-04,44.71,44.91,43.85,44.04,221027,38.6327795332445,38.8055944718857,37.8896752970872,38.0538494887964,255796.173337623,0.0,1.0
2018-05-07,44.62,44.86,44.36,44.44,76051,38.5550128108559,38.7623907372254,38.3303533906223,38.3994793660788,88014.3818560611,0.0,1.0
2018-05-08,44.99,45.09,44.61,44.9,40551,38.8747204473422,38.9611279166628,38.5463720639238,38.7969537249536,46929.9706597564,0.0,1.0
2018-05-09,45.22,45.3,45.01,45.12,28704,39.0734576267796,39.1425836022361,38.8920019412063,38.987050157459,33219.350393767,0.0,1.0
2018-05-10,46.07,46.24,45.66,45.67,40069,39.8079211160047,39.9548138138498,39.4536504917902,39.4622912387223,46372.1485133728,0.0,1.0
2018-05-11,45.92,46.21,45.79,46.2,18165,39.6783099120238,39.9288915730536,39.565980201907,39.9202508261215,21022.488151574,0.0,1.0
2018-05-14,46.03,46.4,45.97,46.1,47249,39.7733581282765,40.0930657647628,39.7215136466841,39.8338433568009,54681.6153412451,0.0,1.0
2018-05-15,45.27,45.37,45.03,45.18,14799,39.1166613614399,39.2030688307605,38.9092834350704,39.0388946390513,17126.9915857497,0.0,1.0
2018-05-16,45.97,46.07,45.73,45.73,27781,39.7215136466841,39.8079211160047,39.5141357203147,39.5141357203147,32151.1557026632,0.0,1.0
2018-05-17,45.3,45.73,45.26,45.56,22519,39.1425836022361,39.5141357203147,39.1080206145078,39.3672430224696,26061.4043867489,0.0,1.0
2018-05-18,44.94,45.05,44.74,44.94,38624,38.8315167126819,38.9265649289345,38.6587017740406,38.8315167126819,44699.8393815795,0.0,1.0
2018-05-21,45.13,45.43,45.0,45.27,25492,38.995690904391,39.2549133123528,38.8833611942742,39.1166613614399,29502.0791610197,0.0,1.0
2018-05-22,45.16,45.48,45.15,45.24,31942,39.0216131451872,39.2981170470131,39.0129723982551,39.0907391206437,36966.7116178131,0.0,1.0
2018-05-23,44.95,45.02,44.4,44.69,22495,38.8401574596139,38.9006426881383,38.3649163783506,38.6154980393803,26033.6290101655,0.0,1.0
2018-05-24,44.79,44.84,44.47,44.66,30511,38.7019055087009,38.7451092433612,38.425401606875,38.5895757985841,35310.6047890269,0.0,1.0
2018-05-25,44.81,44.88,44.69,44.78,9374,38.7191870025651,38.7796722310895,38.6154980393803,38.6932647617689,10848.5991705397,0.0,1.0
2018-05-29,43.91,44.47,43.71,44.17,42629,37.9415197786796,38.425401606875,37.7687048400384,38.1661791989132,49334.8553489373,0.0,1.0
2018-05-30,44.24,44.34,43.91,43.99,14533,38.2266644274376,38.3130718967582,37.9415197786796,38.0106457541361,16819.1478286168,0.0,1.0
2018-05-31,44.5,44.63,44.24,44.4,20332,38.4513238476712,38.563653557788,38.2266644274376,38.3649163783506,23530.373195585,0.0,1.0
2018-06-01,44.95,44.99,44.65,44.7,24575,38.8401574596139,38.8747204473422,38.5809350516521,38.6241387863124,28440.8283140617,0.0,1.0
2018-06-04,45.46,45.63,45.16,45.16,23721,39.280835553149,39.4277282509941,39.0216131451872,39.0216131451872,27452.4878306351,0.0,1.0
2018-06-05,45.29,45.55,45.17,45.36,51592,39.133942855304,39.3586022755376,39.0302538921193,39.1944280838284,59707.801195486,0.0,1.0
2018-06-06,45.78,45.78,45.52,45.55,52717,39.557339454975,39.557339454975,39.3326800347414,39.3586022755376,61009.7719728336,0.0,1.0
2018-06-07,45.14,45.59,44.72,45.59,33676,39.0043316513231,39.3931652632658,38.6414202801765,39.3931652632658,38973.482575965,0.0,1.0
2018-06-08,45.16,45.27,44.8,44.92,24832,39.0216131451872,39.1166613614399,38.710546255633,38.8142352188177,28738.2563049757,0.0,1.0
2018-06-11,45.2,45.32,45.1,45.24,19906,39.0561761329154,39.1598650961002,38.9697686635948,39.0907391206437,23037.3602612294,0.0,1.0
2018-06-12,45.28,45.38,45.08,45.28,27298,39.1253021083719,39.2117095776925,38.9524871697307,39.1253021083719,31592.1762489219,0.0,1.0
2018-06-13,44.82,45.36,44.7,45.36,31734,38.7278277494971,39.1944280838284,38.6241387863124,39.1944280838284,36725.9916874235,0.0,1.0
2018-06-14,44.67,45.02,44.61,44.83,66009,38.5982165455162,38.9006426881383,38.5463720639238,38.7364684964292,76392.7013706163,0.0,1.0
2018-06-15,44.43,44.48,44.06,44.22,37759,38.3908386191467,38.4340423538071,38.0711309826605,38.2093829335735,43698.7685172189,0.0,1.0
2018-06-18,44.03,44.1,43.7,43.93,56009,38.0452087418643,38.1056939703887,37.7600640931063,37.9588012725437,64819.6277941924,0.0,1.0
2018-06-19,43.33,43.48,42.67,43.07,61130,37.6428160698358,37.7731281494683,37.0694429194529,37.4169417984728,70365.6946145037,0.234308,1.0
2018-06-20,43.38,43.7,43.35,43.66,45079,37.6862534297133,37.9642525329292,37.6601910137868,37.9295026450272,51889.6637907282,0.0,1.0
2018-06-21,42.69,43.2,42.68,43.2,24634,37.0868178634039,37.5298789341543,37.0781303914284,37.5298789341543,28355.7749244836,0.0,1.0
2018-06-22,43.28,43.31,42.99,43.27,35994,37.5993787099583,37.6254411258848,37.3474420226688,37.5906912379828,41432.0760993693,0.0,1.0
2018-06-25,42.27,42.68,42.0,42.68,34245,36.7219440404329,37.0781303914284,36.4873822970945,37.0781303914284,39418.8321948909,0.0,1.0
2018-06-26,42.15,42.38,42.0,42.26,120300,36.6176943767269,36.8175062321634,36.4873822970945,36.7132565684574,138475.2668432,0.0,1.0
2018-06-27,41.02,41.97,41.02,41.97,116585,35.6360100434956,36.461319881168,35.6360100434956,36.461319881168,134198.994055814,0.0,1.0
2018-06-28,41.4,41.41,40.9,40.98,38074,35.9661339785645,35.97482145054,35.5317603797896,35.6012601555936,43826.3284271654,0.0,1.0
2018-06-29,42.08,42.2,41.88,41.88,13685,36.5568820728984,36.6611317366044,36.3831326333885,36.3831326333885,15752.5688009077,0.0,1.0
2018-07-02,41.61,41.62,41.3,41.47,32900,36.14857089005,36.1572583620255,35.8792592588095,36.026946282393,37870.6257617729,0.0,1.0
2018-07-03,41.62,42.0,41.62,41.96,12820,36.1572583620255,36.4873822970945,36.1572583620255,36.4526324091925,14756.8821357425,0.0,1.0
2018-07-05,41.46,41.73,41.231,41.65,44460,36.0182588104175,36.252820553756,35.8193157021786,36.183320777952,51177.143506639,0.0,1.0
2018-07-06,42.12,42.14,41.54,41.54,20067,36.5916319608004,36.6090069047514,36.0877585862215,36.0877585862215,23098.7795489817,0.0,1.0
2018-07-09,42.84,42.88,42.45,42.59,21038,37.2171299430363,37.2518798309383,36.8783185359919,36.9999431436489,24216.4809962364,0.0,1.0
2018-07-10,42.65,42.68,42.39,42.6,26421,37.0520679755019,37.0781303914284,36.8261937041389,37.0086306156244,30412.7599772583,0.0,1.0
2018-07-11,41.86,42.24,41.82,42.0,130032,36.3657576894375,36.6958816245064,36.3310078015355,36.4873822970945,149677.605138445,0.0,1.0
2018-07-12,42.59,42.64,42.44,42.44,8416,36.9999431436489,37.0433805035264,36.8696310640164,36.8696310640164,9687.51326477447,0.0,1.0
2018-07-13,42.63,42.67,42.46,42.52,14822,37.0346930315509,37.0694429194529,36.8870060079674,36.9391308398204,17061.3500012461,0.0,1.0
2018-07-16,42.34,42.43,42.3,42.42,12115,36.7827563442614,36.8609435920409,36.7480064563594,36.8522561200654,13945.3687265616,0.0,1.0
2018-07-17,42.6,42.68,42.06,42.09,11313,37.0086306156244,37.0781303914284,36.5395071289474,36.5655695448739,13022.2002809403,0.0,1.0
2018-07-18,42.39,42.48,42.25,42.32,48107,36.8261937041389,36.9043809519184,36.7045690964819,36.7653814003104,55375.1426602312,0.0,1.0
2018-07-19,41.75,41.89,41.55,41.77,31019,36.270195497707,36.391820105364,36.096446058197,36.287570441658,35705.4389211074,0.0,1.0
2018-07-20,42.32,42.46,42.14,42.19,16897,36.7653814003104,36.8870060079674,36.6090069047514,36.6524442646289,19449.8469147926,0.0,1.0
2018-07-23,42.18,42.26,42.11,42.19,21827,36.6437567926534,36.7132565684574,36.5829444888249,36.6524442646289,25124.685364809,0.0,1.0
2018-07-24,42.92,43.23,42.88,43.05,21386,37.2866297188403,37.5559413500808,37.2518798309383,37.3995668545218,24617.0578280023,0.0,1.0
2018-07-25,43.66,43.85,43.1,43.17,17325,37.9295026450272,38.0945646125617,37.4430042143993,37.5038165182278,19942.5103745506,0.0,1.0
2018-07-26,43.05,43.26,43.05,43.15,17651,37.3995668545218,37.5820037660073,37.3995668545218,37.4864415742768,20317.7633836186,0.0,1.0
2018-07-27,43.05,43.35,42.88,43.32,6891,37.3995668545218,37.6601910137868,37.2518798309383,37.6341285978603,7932.11191867407,0.0,1.0
2018-07-30,42.85,43.12,42.75,43.12,15766,37.2258174150118,37.4603791583503,37.1389426952569,37.4603791583503,18147.9722115535,0.0,1.0
2018-07-31,42.94,43.04,42.6,42.77,22797,37.3040046627913,37.3908793825463,37.0086306156244,37.1563176392079,26241.2357292139,0.0,1.0
2018-08-01,42.4,42.62,42.17,42.41,17909,36.8348811761144,37.0260055595754,36.6350693206779,36.8435686480899,20614.7427588933,0.0,1.0
2018-08-02,41.96,42.0,41.44,41.52,147966,36.4526324091925,36.4873822970945,36.0008838664665,36.0703836422705,170321.124968586,0.0,1.0
2018-08-03,42.2,42.29,41.93,41.93,40274,36.6611317366044,36.7393189843839,36.426569993266,36.426569993266,46358.7106969496,0.0,1.0
2018-08-06,41.88,42.0,41.8,41.86,23139,36.3831326333885,36.4873822970945,36.3136328575845,36.3657576894375,26634.9060638803,0.0,1.0
2018-08-07,42.21,42.55,41.86,41.86,171442,36.6698192085799,36.9651932557469,36.3657576894375,36.3657576894375,197343.945952883,0.0,1.0
2018-08-08,41.99,42.13,41.91,42.11,13818,36.478694825119,36.6003194327759,36.409195049315,36.5829444888249,15905.6628199446,0.0,1.0
2018-08-09,42.16,42.35,42.11,42.11,42275,36.6263818487024,36.7914438162369,36.5829444888249,36.5829444888249,48662.0274796033,0.0,1.0
2018-08-10,41.53,41.74,41.39,41.58,21910,36.079071114246,36.2615080257315,35.957446506589,36.1225084741235,25220.2252413509,0.0,1.0
2018-08-13,41.1,41.36,40.93,41.29,20284,35.7055098192996,35.9313840906625,35.5578227957161,35.870571786834,23348.5645274103,0.0,1.0
2018-08-14,40.98,41.052,40.75,40.89,26300,35.6012601555936,35.6638099538172,35.4014483001571,35.5230729078141,30273.4789524202,0.0,1.0
2018-08-15,39.7,39.89,39.25,39.6,41542,34.4892637427298,34.6543257102642,34.0983275038323,34.4023890229748,47818.2837506251,0.0,1.0
2018-08-16,40.03,40.3,39.98,39.99,32792,34.7759503179212,35.0105120612597,34.7325129580437,34.7412004300192,37746.3088139835,0.0,1.0
2018-08-17,40.4,40.58,39.64,39.71,44034,35.0973867810147,35.2537612765736,34.4371389108768,34.4979512147053,50686.7822125807,0.0,1.0
2018-08-20,40.64,40.64,40.42,40.49,6033,35.3058861084266,35.3058861084266,35.1147617249657,35.1755740287942,6944.48283345823,0.0,1.0
2018-08-21,40.92,41.18,40.92,40.94,9673,35.5491353237406,35.7750095951036,35.5491353237406,35.5665102676916,11134.4244071012,0.0,1.0
2018-08-22,41.12,41.18,41.0,41.06,18663,35.7228847632506,35.7750095951036,35.6186350995446,35.6707599313976,21482.6592277193,0.0,1.0
2018-08-23,40.36,41.24,40.34,41.09,13891,35.0626368931127,35.8271344269566,35.0452619491617,35.6968223473241,15989.6918679874,0.0,1.0
2018-08-24,40.99,41.07,40.85,40.88,18904,35.6099476275691,35.6794474033731,35.4883230199121,35.5143854358386,21760.0701945457,0.0,1.0
2018-08-27,41.78,41.9,41.49,41.49,10591,36.2962579136335,36.4005075773395,36.044321226344,36.044321226344,12191.1184633111,0.0,1.0
2018-08-28,41.42,41.84,41.37,41.76,9147,35.9835089225155,36.3483827454865,35.940071562638,36.2788829696825,10528.9548280528,0.0,1.0
2018-08-29,41.77,41.79,41.46,41.46,15559,36.287570441658,36.304945385609,36.0182588104175,36.0182588104175,17909.6980616238,0.0,1.0
2018-08-30,40.62,41.12,40.5,41.12,366326,35.2885111644756,35.7228847632506,35.1842615007697,35.7228847632506,421671.576073168,0.0,1.0
2018-08-31,40.89,40.89,40.57,40.59,12743,35.5230729078141,35.5230729078141,35.2450738045981,35.2624487485491,14668.2487563,0.0,1.0
2018-09-04,40.06,40.18,39.97,40.18,20239,34.8020127338477,34.9062623975537,34.7238254860682,34.9062623975537,23296.7657991648,0.0,1.0
2018-09-05,39.47,39.77,39.32,39.46,35987,34.2894518872933,34.5500760465583,34.1591398076608,34.2807644153178,41424.01851942,0.0,1.0
2018-09-06,39.41,39.54,39.17,39.42,22722,34.2373270554403,34.3502641911218,34.0288277280283,34.2460145274158,26154.9045154712,0.0,1.0
2018-09-07,39.31,39.67,39.18,39.22,23079,34.1504523356853,34.4632013268033,34.0375152000038,34.0722650879058,26565.8410928862,0.0,1.0
2018-09-10,38.73,39.09,38.62,39.09,27163,33.6465789611064,33.9593279522243,33.5510167693759,33.9593279522243,31266.8634518856,0.0,1.0
2018-09-11,38.53,38.54,38.0459,38.12,30553,33.4728295215964,33.4815169935719,33.0522690032625,33.116643170601,35169.0343130531,0.0,1.0
2018-09-12,38.88,39.12,38.38,38.41,20555,33.7768910407389,33.9853903681508,33.3425174419639,33.3685798578904,23660.5079797337,0.0,1.0
2018-09-13,39.53,39.79,39.38,39.45,14085,34.3415767191463,34.5674509905093,34.2112646395138,34.2720769433423,16213.0019408684,0.0,1.0
2018-09-14,39.37,39.72,39.25,39.68,13086,34.2025771675383,34.5066386866808,34.0983275038323,34.4718887987788,15063.0701738164,0.0,1.0
2018-09-17,39.06,39.26,39.02,39.08,12705,33.9332655362978,34.1070149758078,33.8985156483959,33.9506404802488,14624.5076080038,0.0,1.0
2018-09-18,39.5,39.5,39.16,39.16,12282,34.3155143032198,34.3155143032198,34.0201402560528,34.0201402560528,14137.5995624953,0.0,1.0
2018-09-19,40.11,40.24,39.79,39.79,13087,34.8454500937252,34.9583872294067,34.5674509905093,34.5674509905093,15064.2212566663,0.0,1.0
2018-09-20,40.54,40.59,40.38,40.42,12430,35.2190113886716,35.2624487485491,35.0800118370637,35.1147617249657,14307.9598242808,0.0,1.0
2018-09-21,40.71,40.89,40.5,40.71,20185,35.3666984122551,35.5230729078141,35.1842615007697,35.3666984122551,23234.6073252701,0.0,1.0
2018-09-24,40.02,40.15,39.96,40.15,29783,34.7672628459457,34.8801999816272,34.7151380140927,34.8801999816272,34282.7005186286,0.0,1.0
2018-09-25,40.31,40.34,40.13,40.13,11751,35.0191995332352,35.0452619491617,34.8628250376762,34.8628250376762,13526.3745691973,0.0,1.0
2018-09-26,40.47,40.76,40.38,40.38,6729,35.1581990848432,35.4101357721326,35.0800118370637,35.0800118370637,7745.63649698995,0.0,1.0
2018-09-27,40.65,40.8,40.43,40.43,51138,35.3145735804021,35.4448856600346,35.1234491969412,35.1234491969412,58864.0747782839,0.0,1.0
2018-09-28,40.35,40.55,40.19,40.39,6831,35.0539494211372,35.2276988606471,34.9149498695292,35.0886993090392,7863.04694767995,0.0,1.0
2018-10-01,40.37,40.58,40.3,40.58,11439,35.0713243650882,35.2537612765736,35.0105120612597,35.2537612765736,13167.2367200279,0.0,1.0
2018-10-02,39.92,40.13,39.83,39.85,11907,34.6803881261907,34.8628250376762,34.6022008784112,34.6195758223622,13705.9434937821,0.0,1.0
2018-10-03,39.85,40.45,39.74,40.4,35129,34.6195758223622,35.1408241408922,34.5240136306318,35.0973867810147,40436.3894342043,0.0,1.0
2018-10-04,38.91,39.48,38.66,39.48,53834,33.8029534566654,34.2981393592688,33.5857666572779,34.2981393592688,61967.3941416194,0.0,1.0
2018-10-05,38.77,38.99,38.41,38.99,6563,33.6813288490084,33.8724532324694,33.3685798578904,33.8724532324694,7554.55674390623,0.0,1.0
2018-10-08,38.94,38.96,38.57,38.62,30331,33.8290158725919,33.8463908165429,33.5075794094984,33.5510167693759,34913.4939203748,0.0,1.0
2018-10-09,38.69,38.89,38.57,38.59,7723,33.6118290732044,33.7855785127144,33.5075794094984,33.5249543534494,8889.81284979245,0.0,1.0
2018-10-10,37.55,38.19,37.52,38.19,19267,32.6214572679975,33.1774554744295,32.5953948520711,33.1774554744295,22177.9132690601,0.0,1.0
2018-10-11,37.5,37.87,37.04,37.52,38339,32.57801990812,32.8994563712135,32.1783961972471,32.5953948520711,44131.3653823894,0.0,1.0
2018-10-12,38.6,38.68,38.15,38.42,14114,33.5336418254249,33.6031416012289,33.1427055865275,33.3772673298659,16246.3833435156,0.0,1.0
2018-10-15,38.06,38.32,38.01,38.11,10865,33.064518338748,33.2903926101109,33.0210809788705,33.1079556986255,12506.5151641842,0.0,1.0
2018-10-16,38.92,38.96,38.43,38.43,14774,33.8116409286409,33.8463908165429,33.3859548018414,33.3859548018414,17006.0980244508,0.0,1.0
2018-10-17,38.45,38.63,38.3,38.59,10453,33.4033297457924,33.5597042413514,33.2730176661599,33.5249543534494,12032.2690300247,0.0,1.0
2018-10-18,37.37,37.97,37.28,37.97,121912,32.4650827724386,32.9863310909685,32.3868955246591,32.9863310909685,140330.812397242,0.0,1.0
2018-10-19,37.72,38.22,37.72,38.0,33800,32.769144291581,33.203517890356,32.769144291581,33.012393506895,38906.6003266846,0.0,1.0
2018-10-22,38.51,38.72,38.37,38.54,28675,33.4554545776454,33.6378914891309,33.3338299699884,33.4815169935719,33007.3007209373,0.0,1.0
2018-10-23,38.14,38.25,37.44,37.44,13670,33.134018114552,33.2295803062825,32.5258950762671,32.5258950762671,15735.3025581591,0.0,1.0
2018-10-24,36.91,37.96,36.84,37.96,8498,32.0654590615656,32.977643618993,32.0046467577371,32.977643618993,9781.90205846644,0.0,1.0
2018-10-25,37.61,37.82,37.27,37.27,17866,32.6735820998505,32.856019011336,32.3782080526836,32.3782080526836,20565.2461963476,0.0,1.0
2018-10-26,37.39,37.46,36.8,36.88,3757,32.4824577163896,32.5432700202181,31.9698968698351,32.0393966456391,4324.61826708147,0.0,1.0
2018-10-29,36.5,37.68,36.23,37.68,25933,31.7092727105702,32.734394403679,31.4747109672317,32.734394403679,29851.0315465062,0.0,1.0
2018-10-30,37.19,37.22,36.63,36.63,40864,32.3087082768796,32.3347706928061,31.8222098462517,31.8222098462517,47037.8495783917,0.0,1.0
2018-10-31,37.8,38.0,37.61,37.77,16534,32.838644067385,33.012393506895,32.6735820998505,32.8125816514585,19032.0038402782,0.0,1.0
2018-11-01,39.3,39.38,38.28,38.48,8406,34.1417648637098,34.2112646395138,33.2556427222089,33.4293921617189,9676.00243627546,0.0,1.0
2018-11-02,39.65,40.04,39.2,39.97,16079,34.4458263828523,34.7846377898967,34.0548901439548,34.7238254860682,18508.2611435728,0.0,1.0
2018-11-05,39.46,39.57,39.31,39.42,24865,34.2807644153178,34.3763266070483,34.1504523356853,34.2460145274158,28621.675062811,0.0,1.0
2018-11-06,39.28,39.5,39.14,39.23,7968,34.1243899197588,34.3155143032198,34.0027653121018,34.0809525598813,9171.82814801843,0.0,1.0
2018-11-07,40.1,40.1,39.61,39.9,21985,34.8367626217497,34.8367626217497,34.4110764949503,34.6630131822397,25306.5564550935,0.0,1.0
2018-11-08,38.96,39.65,38.83,39.54,17520,33.8463908165429,34.4458263828523,33.7334536808614,34.3502641911218,20166.9715302814,0.0,1.0
2018-11-09,38.26,38.4,38.02,38.4,13791,33.2382677782579,33.3598923859149,33.029768450846,33.3598923859149,15874.5835829973,0.0,1.0
2018-11-12,37.76,38.18,37.74,38.13,17134,32.803894179483,33.168768002454,32.786519235532,33.1253306425765,19722.6535502193,0.0,1.0
2018-11-13,38.34,38.67,38.23,38.29,3834,33.3077675540619,33.5944541292534,33.2122053623315,33.2643301941844,4413.25164652393,0.0,1.0
2018-11-14,38.83,38.96,38.52,38.81,8993,33.7334536808614,33.8463908165429,33.4641420496209,33.7160787369104,10351.6880691679,0.0,1.0
2018-11-15,39.61,39.8,38.85,38.95,12794,34.4110764949503,34.5761384624847,33.7508286248124,33.8377033445674,14726.953981645,0.0,1.0
2018-11-16,39.84,39.97,39.27,39.36,11881,34.6108883503867,34.7238254860682,34.1157024477833,34.1938896955628,13676.0153396846,0.0,1.0
2018-11-19,39.19,39.51,39.19,39.51,10010,34.0462026719793,34.3242017751953,34.0462026719793,34.3242017751953,11522.3393275181,0.0,1.0
2018-11-20,38.3,38.66,38.22,38.55,12478,33.2730176661599,33.5857666572779,33.203517890356,33.4902044655474,14363.2118010761,0.0,1.0
2018-11-21,39.09,39.33,39.09,39.18,7883,33.9593279522243,34.1678272796363,33.9593279522243,34.0375152000038,9073.98610577677,0.0,1.0
2018-11-23,38.75,38.8,38.64,38.64,33646,33.6639539050574,33.7073912649349,33.5683917133269,33.5683917133269,38729.3335677997,0.0,1.0
2018-11-26,38.93,39.27,38.86,39.03,19081,33.8203284006164,34.1157024477833,33.7595160967879,33.9072031203713,21963.8118589783,0.0,1.0
2018-11-27,39.32,39.42,38.87,38.87,12095,34.1591398076608,34.2460145274158,33.7682035687634,33.7682035687634,13922.3470695636,0.0,1.0
2018-11-28,40.29,40.29,39.49,39.75,55180,35.0018245892842,35.0018245892842,34.3068268312443,34.5327011026073,63516.7516575874,0.0,1.0
2018-11-29,39.92,40.19,39.92,40.11,12725,34.6803881261907,34.9149498695292,34.6803881261907,34.8454500937252,14647.5292650018,0.0,1.0
2018-11-30,40.25,40.31,39.91,39.91,21897,34.9670747013822,35.0191995332352,34.6717006542152,34.6717006542152,25205.2611643021,0.0,1.0
2018-12-03,40.79,41.14,40.79,41.11,26548,35.4361981880591,35.7402597072016,35.4361981880591,35.7141972912751,30558.9474991959,0.0,1.0
2018-12-04,40.08,41.0,40.03,41.0,15838,34.8193876777987,35.6186350995446,34.7759503179212,35.6186350995446,18230.8501767465,0.0,1.0
2018-12-06,39.71,39.71,38.76,38.99,12981,34.4979512147053,34.4979512147053,33.6726413770329,33.8724532324694,14942.2064745767,0.0,1.0
2018-12-07,38.88,39.84,38.84,39.51,27896,33.7768910407389,34.6108883503867,33.7421411528369,34.3242017751953,32110.6071808637,0.0,1.0
2018-12-10,38.39,38.48,38.06,38.45,15492,33.3512049139394,33.4293921617189,33.064518338748,33.4033297457924,17832.5755106804,0.0,1.0
2018-12-11,38.71,39.1,38.49,39.1,4297,33.6292040171554,33.9680154241998,33.4380796336944,33.9680154241998,4946.20300602851,0.0,1.0
2018-12-12,39.28,39.77,39.28,39.51,19070,34.1243899197588,34.5500760465583,34.1243899197588,34.3242017751953,21951.1499476294,0.0,1.0
2018-12-13,39.44,39.56,39.38,39.55,120967,34.2633894713668,34.3676391350728,34.2112646395138,34.3589516630973,139243.039104084,0.0,1.0
2018-12-14,38.97,39.27,38.92,38.98,13614,33.8550782885184,34.1157024477833,33.8116409286409,33.8637657604939,15670.8419185646,0.0,1.0
2018-12-17,38.47,39.04,38.346,38.89,24785,33.4207046897434,33.9158905923468,33.3129800372472,33.7855785127144,28529.5884348189,0.0,1.0
2018-12-18,37.92,38.27,37.86,38.09,25439,33.4998006470916,33.8090023935705,33.4467946334094,33.6499843525242,28795.6006115442,0.641046,1.0
2018-12-19,37.25,38.2261,37.09,37.95,14220,32.9079001609747,33.7702196602264,32.7665507911557,33.5263036539326,16096.2868310924,0.0,1.0
2018-12-20,37.38,37.7,37.25,37.52,61360,33.0227465239526,33.3054452635905,32.9079001609747,33.1464272225442,69456.2700390878,0.0,1.0
2018-12-21,36.98,37.57,36.87,37.39,28564,32.6693730994052,33.1905989006126,32.5721954076547,33.0315808595663,32332.9350944672,0.0,1.0
2018-12-24,36.63,37.12,36.63,37.0,23869,32.3601713529263,32.7930537979968,32.3601713529263,32.6870417706326,27018.4437673237,0.0,1.0
2018-12-26,37.49,37.49,36.59,36.91,41186,33.1199242157031,33.1199242157031,32.3248340104715,32.6075327501094,46620.3705643721,0.0,1.0
2018-12-27,37.39,37.39,36.73,37.02,21554,33.0315808595663,33.0315808595663,32.4485147090631,32.70471044186,24397.9863823745,0.0,1.0
2018-12-28,37.58,37.7833,37.4461,37.64,40701,33.1994332362263,33.3790352792525,33.081141482359,33.2524392499084,46071.3762526224,0.0,1.0
2018-12-31,37.51,37.9,37.4,37.9,33564,33.1375928869305,33.4821319758642,33.04041519518,33.4821319758642,37992.6702671438,0.0,1.0
2019-01-02,37.73,37.74,37.13,37.13,9603,33.3319482704315,33.3407826060452,32.8018881336105,32.8018881336105,10870.0873726428,0.0,1.0
2019-01-03,37.06,37.26,36.96,37.09,12514,32.7400477843147,32.9167344965884,32.6517044281778,32.7665507911557,14165.1851901751,0.0,1.0
2019-01-04,38.41,38.51,37.7,37.7,7707,33.9326830921621,34.0210264482989,33.3054452635905,33.3054452635905,8723.91579516378,0.0,1.0
2019-01-07,38.45,38.6,38.09,38.24,15005,33.9680204346168,34.1005354688221,33.6499843525242,33.7824993867295,16984.8652532026,0.0,1.0
2019-01-08,38.74,38.75,38.36,38.59,25252,34.2242161674137,34.2330505030274,33.8885114140937,34.0917011332084,28583.9265160861,0.0,1.0
2019-01-09,39.35,39.61,39.08,39.08,16760,34.7631106398484,34.9928033658042,34.5245835782789,34.5245835782789,18971.4322988121,0.0,1.0
2019-01-10,39.53,39.64,39.13,39.13,5407,34.9221286808948,35.0193063726453,34.5687552563474,34.5687552563474,6120.43761573252,0.0,1.0
2019-01-11,39.34,39.38,39.27,39.28,2999,34.7542763042348,34.7896136466895,34.692435954939,34.7012702905526,3394.70915657145,0.0,1.0
2019-01-14,38.97,39.17,38.84,38.87,7552,34.4274058865284,34.6040925988021,34.3125595235505,34.3390625303916,8548.46400481082,0.0,1.0
2019-01-15,39.28,39.5,39.23,39.23,6597,34.7012702905526,34.8956256740537,34.6570986124842,34.6570986124842,7467.45458682958,0.0,1.0
2019-01-16,39.81,39.87,39.58,39.61,11342,35.1694900780779,35.22249609176,34.9663003589632,34.9928033658042,12838.5432656997,0.0,1.0
2019-01-17,39.97,40.12,39.48,39.48,16037,35.3108394478969,35.4433544821021,34.8779570028263,34.8779570028263,18153.0345928431,0.0,1.0
2019-01-18,40.34,40.4,40.23,40.26,12436,35.6377098656032,35.6907158792853,35.5405321738527,35.5670351806937,14076.8933214814,0.0,1.0
2019-01-22,39.39,39.84,39.272,39.84,12258,34.7984479823032,35.195993084919,34.6942028220617,35.195993084919,13875.4067493341,0.0,1.0
2019-01-23,39.85,39.96,39.6,39.84,5711,35.2048274205327,35.3020051122832,34.9839690301905,35.195993084919,6464.54951423126,0.0,1.0
2019-01-24,40.21,40.26,39.92,39.92,5004,35.5228635026253,35.5670351806937,35.2666677698284,35.2666677698284,5664.26296081479,0.0,1.0
2019-01-25,40.65,40.88,40.59,40.65,27363,35.9115742696274,36.1147639887422,35.8585682559453,35.9115742696274,30973.4667059902,0.0,1.0
2019-01-28,40.14,40.18,39.9,39.9,10397,35.4610231533295,35.4963604957842,35.2489990986011,35.2489990986011,11768.8533180638,0.0,1.0
2019-01-29,40.55,40.65,40.3,40.41,4749418,35.8232309134906,35.9115742696274,35.6023725231485,35.699550214899,5376089.62086871,0.0,1.0
2019-01-30,41.34,41.44,40.65,40.72,27348,36.5211434269716,36.6094867831085,35.9115742696274,35.9734146189232,30956.4875004722,0.0,1.0
2019-01-31,41.86,41.94,41.39,41.53,49903,36.9805288788832,37.0512035637927,36.5653151050401,36.6889958036316,56487.5528644166,0.0,1.0
2019-02-01,41.64,41.71,41.44,41.68,16586,36.7861734953822,36.848013844678,36.6094867831085,36.8215108378369,18774.473514803,0.0,1.0
2019-02-04,41.76,41.82,41.69,41.79,11891,36.8921855227464,36.9451915364285,36.8303451734506,36.9186885295874,13459.9821876596,0.0,1.0
2019-02-05,42.28,42.33,41.88,41.88,20939,37.351570974658,37.3957426527264,36.9981975501106,36.9981975501106,23701.8389561353,0.0,1.0
2019-02-06,41.62,42.17,41.58,42.17,21690,36.7685048241548,37.2543932829075,36.7331674817001,37.2543932829075,24551.9311790713,0.0,1.0
2019-02-07,41.25,41.59,40.94,41.41,22743,36.4416344064485,36.7420018173138,36.1677700024243,36.5829837762674,25743.871406437,0.0,1.0
2019-02-08,41.2,41.33,40.86,41.17,18908,36.3974627283801,36.512309091358,36.0970953175148,36.370959721539,21402.854528994,0.0,1.0
2019-02-11,41.18,41.52,41.16,41.41,20264,36.3797940571527,36.680161468018,36.3621253859253,36.5829837762674,22937.7747078239,0.0,1.0
2019-02-12,41.51,41.71,41.49,41.61,20295,36.6713271324043,36.848013844678,36.6536584611769,36.7596704885411,22972.8650658945,0.0,1.0
2019-02-13,41.45,41.76,41.35,41.68,26645,36.6183211187222,36.8921855227464,36.5299777625853,36.8215108378369,30160.7287351938,0.0,1.0
2019-02-14,41.47,41.59,40.98,41.14,14878,36.6359897899495,36.7420018173138,36.203107344879,36.344456714698,16841.1079798167,0.0,1.0
2019-02-15,41.26,41.42,41.16,41.42,14119,36.4504687420622,36.5918181118811,36.3621253859253,36.5918181118811,15981.9601806043,0.0,1.0
2019-02-19,41.46,41.65,40.93,41.05,51562,36.6271554543359,36.7950078309959,36.1589356668106,36.2649476941748,58365.4529947106,0.0,1.0
2019-02-20,41.72,41.99,41.68,41.68,16483,36.8568481802916,37.0953752418611,36.8215108378369,36.8215108378369,18657.8829702459,0.0,1.0
2019-02-21,41.5713,41.7,41.51,41.7,10370,36.7254816097162,36.8391795090643,36.6713271324043,36.8391795090643,11738.2907481314,0.0,1.0
2019-02-22,42.24,42.37,42.07,42.07,30195,37.3162336322033,37.4310799951811,37.1660499267706,37.1660499267706,34179.1407077942,0.0,1.0
2019-02-25,42.77,42.91,42.65,42.78,36906,37.7844534197285,37.9081341183201,37.6784413923643,37.7932877553422,41775.6372565609,0.0,1.0
2019-02-26,42.64,42.67,42.34,42.39,14718,37.6696070567506,37.6961100635917,37.4045769883401,37.4487486664085,16659.996454291,0.0,1.0
2019-02-27,42.28,42.36,42.07,42.29,29375,37.351570974658,37.4222456595675,37.1660499267706,37.3604053102717,33250.9441394753,0.0,1.0
2019-02-28,41.97,42.15,41.9,42.12,13740,37.0777065706338,37.2367246116801,37.015866221338,37.210221604839,15552.9522545154,0.0,1.0
2019-03-01,42.07,42.31,42.0,42.31,18370,37.1660499267706,37.378073981499,37.1042095774748,37.378073981499,20793.867024414,0.0,1.0
2019-03-04,42.29,42.46,41.92,42.46,27038,37.3604053102717,37.5105890157043,37.0335348925653,37.5105890157043,30605.5839197662,0.0,1.0
2019-03-05,43.0,43.08,42.62,42.66,78066,37.9876431388433,38.0583178237527,37.6519383855233,37.687275727978,88366.577198035,0.0,1.0
2019-03-06,42.59,42.97,42.54,42.93,5905695,37.6254353786822,37.9611401320022,37.5812637006138,37.9258027895475,6684933.94212013,0.0,1.0
2019-03-07,41.77,42.32,41.71,42.32,17814,36.9010198583601,37.3869083171127,36.848013844678,37.3869083171127,20164.5044732124,0.0,1.0
2019-03-08,41.31,41.35,41.11,41.11,44261,36.4946404201306,36.5299777625853,36.3179537078569,36.3179537078569,50101.1076955682,0.0,1.0
2019-03-11,42.56,42.67,42.02,42.02,1890321,37.5989323718412,37.6961100635917,37.1218782487022,37.1218782487022,2139743.25026986,0.0,1.0
2019-03-12,42.96,42.96,42.67,42.81,1014231,37.9523057963885,37.9523057963885,37.6961100635917,37.8197907621833,1148055.7727838,0.0,1.0
2019-03-13,42.9,43.09,42.73,42.83,213075,37.8992997827064,38.0671521593664,37.7491160772738,37.8374594334106,241189.614383616,0.0,1.0
2019-03-14,42.67,42.77,42.48,42.74,56255,37.6961100635917,37.7844534197285,37.5282576869317,37.7579504128875,63677.6804277849,0.0,1.0
2019-03-15,43.23,43.32,43.04,43.04,30160,38.190832857958,38.2703418784812,38.022980481298,38.022980481298,34139.5225615856,0.0,1.0
2019-03-18,43.85,43.85,43.55,43.55,142902,38.7385616660064,38.7385616660064,38.4735315975959,38.4735315975959,161757.495129168,0.0,1.0
2019-03-19,43.87,44.06,43.7808,43.94,65283,38.7562303372338,38.9240827138938,38.6774280635598,38.8180706865296,73896.8982555699,0.0,1.0
2019-03-20,43.84,44.13,43.38,43.67,17880,38.7297273303928,38.9859230631896,38.3233478921633,38.5795436249601,20239.2129774917,0.0,1.0
2019-03-21,43.62,43.62,43.22,43.4,36860,38.5353719468917,38.5353719468917,38.1819985223443,38.3410165633906,41723.5676929723,0.0,1.0
2019-03-22,42.26,42.86,42.19,42.85,25995,37.3339023034306,37.8639624402517,37.2720619541348,37.855128104638,29424.9631627459,0.0,1.0
2019-03-25,42.41,42.44,42.15,42.15,25712,37.4664173376359,37.4929203444769,37.2367246116801,37.2367246116801,29104.6221519724,0.0,1.0
2019-03-26,42.58,42.66,42.41,42.56,44634,37.6166010430685,37.687275727978,37.4664173376359,37.5989323718412,50523.3239394499,0.0,1.0
2019-03-27,42.13,42.38,42.11,42.35,6811,37.2190559404527,37.4399143307948,37.2013872692253,37.4134113239538,7709.69125222014,0.0,1.0
2019-03-28,42.59,42.63,42.24,42.3,19643,37.6254353786822,37.6607727211369,37.3162336322033,37.3692396458854,22234.8355993775,0.0,1.0
2019-03-29,43.11,43.15,42.89,43.02,8329,38.0848208305938,38.1201581730485,37.8904654470927,38.0053118100706,9427.98685064476,0.0,1.0
2019-04-01,43.71,43.8,43.5,43.57,28767,38.6148809674149,38.694389987938,38.4293599195275,38.4912002688233,32562.7203424778,0.0,1.0
2019-04-02,43.62,43.72,43.54,43.72,11564,38.5353719468917,38.6237153030285,38.4646972619822,38.6237153030285,13089.8355073666,0.0,1.0
2019-04-03,43.69,44.14,43.65,44.0,10056,38.5972122961875,38.9947573988033,38.5618749537328,38.8710767002117,11382.8593792873,0.0,1.0
2019-04-04,43.86,43.94,43.68,43.68,2662994,38.7473960016201,38.8180706865296,38.5883779605738,38.5883779605738,3014368.16128538,0.0,1.0
2019-04-05,44.24,44.32,44.09,44.09,1275633,39.0831007549401,39.1537754398496,38.9505857207349,38.9505857207349,1443948.99150541,0.0,1.0
2019-04-08,44.24,44.33,43.97,44.16,222971,39.0831007549401,39.1626097754633,38.8445736933707,39.0124260700307,252391.362237377,0.0,1.0
2019-04-09,44.21,44.26,44.14,44.26,158016,39.0565977480991,39.1007694261675,38.9947573988033,39.1007694261675,178865.742609135,0.0,1.0
2019-04-10,44.29,44.43,44.12,44.35,6969,39.1272724330086,39.2509531316001,38.9770887275759,39.1802784466907,7888.53888367671,0.0,1.0
2019-04-11,43.8,43.99,43.72,43.99,9374,38.694389987938,38.862242364598,38.6237153030285,38.862242364598,10610.8715017342,0.0,1.0
2019-04-12,44.08,44.3,44.05,44.27,17066,38.9417513851212,39.1361067686222,38.9152483782801,39.1096037617812,19317.8080913799,0.0,1.0
2019-04-15,43.63,44.0,43.52,44.0,295931,38.5442062825054,38.8710767002117,38.4470285907549,38.8710767002117,334978.217877075,0.0,1.0
2019-04-16,44.01,44.05,43.9,43.9,15481,38.8799110358254,38.9152483782801,38.7827333440749,38.7827333440749,17523.6720416414,0.0,1.0
2019-04-17,44.02,44.32,43.9,44.32,34878,38.8887453714391,39.1537754398496,38.7827333440749,39.1537754398496,39480.0486705232,0.0,1.0
2019-04-18,44.11,44.18,43.86,43.97,9686,38.9682543919622,39.030094741258,38.7473960016201,38.8445736933707,10964.0389765092,0.0,1.0
2019-04-22,43.76,43.82,43.56,43.56,86054,38.6590526454833,38.7120586591654,38.4823659332096,38.4823659332096,97408.5701099032,0.0,1.0
2019-04-23,43.96,44.0,43.72,43.73,27649,38.835739357757,38.8710767002117,38.6237153030285,38.6325496386422,31297.2035578673,0.0,1.0
2019-04-24,43.41,43.83,43.35,43.83,33004,38.3498508990043,38.7208929947791,38.2968448853222,38.7208929947791,37358.779927804,0.0,1.0
2019-04-25,43.32,43.35,42.9,43.06,32717,38.2703418784812,38.2968448853222,37.8992997827064,38.0406491525254,37033.9111288924,0.0,1.0
2019-04-26,43.57,43.57,43.345,43.46,47158,38.4912002688233,38.4912002688233,38.2924277175154,38.3940225770728,53380.3582546171,0.0,1.0
2019-04-29,43.65,43.71,43.55,43.71,7749,38.5618749537328,38.6148809674149,38.4735315975959,38.6148809674149,8771.45757061426,0.0,1.0
2019-04-30,43.61,43.68,43.39,43.58,12524,38.526537611278,38.5883779605738,38.332182227777,38.500034604437,14176.5046605205,0.0,1.0
2019-05-01,43.38,44.02,43.34,43.69,41790,38.3233478921633,38.8887453714391,38.2880105497085,38.5972122961875,47304.0665732314,0.0,1.0
2019-05-02,43.41,43.56,43.25,43.43,36451,38.3498508990043,38.4823659332096,38.2085015291854,38.3675195702317,41260.6013558473,0.0,1.0
2019-05-03,44.0,44.04,43.76,43.76,37239,38.8710767002117,38.9064140426664,38.6590526454833,38.6590526454833,42152.5756190612,0.0,1.0
2019-05-06,42.98,42.99,42.29,42.57,36620,37.9699744676159,37.9788088032296,37.3604053102717,37.6077667074548,41451.9004046838,0.0,1.0
2019-05-07,41.95,42.46,41.67,42.46,56112,37.0600378994064,37.5105890157043,36.8126765022232,37.5105890157043,63515.8120018464,0.0,1.0
2019-05-08,41.98,42.23,41.89,42.05,30375,37.0865409062474,37.3073992965896,37.0070318857243,37.1483812555432,34382.8911740107,0.0,1.0
2019-05-09,41.39,41.54,40.8,41.22,36225,36.5653151050401,36.6978301392453,36.0440893038327,36.4151313996074,41004.7813260423,0.0,1.0
2019-05-10,41.61,41.69,41.02,41.53,58115,36.7596704885411,36.8303451734506,36.2384446873337,36.6889958036316,65783.1019120207,0.0,1.0
2019-05-13,40.22,40.46,40.03,40.46,24260,35.531697838239,35.7437218929674,35.363845461579,35.7437218929674,27461.0350578271,0.0,1.0
2019-05-14,40.91,41.02,40.67,40.86,69243,36.1412669955832,36.2384446873337,35.9292429408548,36.0970953175148,78379.4085123299,0.0,1.0
2019-05-15,40.97,41.06,40.64,40.78,43329,36.1942730092653,36.2737820297885,35.9027399340137,36.0264206326053,49046.1330593813,0.0,1.0
2019-05-16,41.04,41.33,40.99,41.17,12350,36.2561133585611,36.512309091358,36.2119416804927,36.370959721539,13979.5458765113,0.0,1.0
2019-05-17,40.22,40.52,40.15,40.44,14195,35.531697838239,35.7967279066495,35.4698574889432,35.72605322174,16067.988155229,0.0,1.0
2019-05-20,39.96,40.1,39.76,39.99,30503,35.3020051122832,35.4256858108748,35.1253184000095,35.3285081191242,34527.7803944312,0.0,1.0
2019-05-21,40.44,40.46,40.11,40.16,11282,35.72605322174,35.7437218929674,35.4345201464885,35.4786918245569,12770.6264436276,0.0,1.0
2019-05-22,40.26,40.34,40.23,40.34,7562,35.5670351806937,35.6377098656032,35.5405321738527,35.6377098656032,8559.78347515617,0.0,1.0
2019-05-23,39.7,39.87,39.53,39.68,11297,35.0723123863274,35.22249609176,34.9221286808948,35.0546437151,12787.6056491456,0.0,1.0
2019-05-24,39.71,39.94,39.68,39.91,18887,35.0811467219411,35.2843364410558,35.0546437151,35.2578334342148,21379.0836412688,0.0,1.0
2019-05-28,39.99,40.28,39.95,40.2,34028,35.3285081191242,35.5847038519211,35.2931707766695,35.5140291670116,38517.8936911682,0.0,1.0
2019-05-29,40.15,40.16,39.89,39.93,10237,35.4698574889432,35.4786918245569,35.2401647629874,35.2755021054421,11587.7417925382,0.0,1.0
2019-05-30,40.22,40.31,40.15,40.27,3519,35.531697838239,35.6112068587621,35.4698574889432,35.5758695163074,3983.32161452982,0.0,1.0
2019-05-31,40.25,40.35,39.99,40.05,15312,35.55820084508,35.6465442012169,35.3285081191242,35.3815141328063,17332.372992805,0.0,1.0
2019-06-03,40.64,40.73,40.51,40.58,14411,35.9027399340137,35.9822489545369,35.7878935710358,35.8497339203316,16312.4887146887,0.0,1.0
2019-06-04,40.63,40.6689,40.33,40.37,26512,35.8939055984,35.9282711639373,35.6288755299895,35.6642128724442,30010.1797796007,0.0,1.0
2019-06-05,40.24,40.67,40.16,40.67,28672,35.5493665094664,35.9292429408548,35.4786918245569,35.9292429408548,32455.1853741969,0.0,1.0
2019-06-06,40.3,40.4,40.15,40.31,9679,35.6023725231485,35.6907158792853,35.4698574889432,35.6112068587621,10956.1153472674,0.0,1.0
2019-06-07,40.7,41.0,40.54,40.54,16105,35.9557459476958,36.2207760161064,35.8143965778769,35.8143965778769,18230.0069911915,0.0,1.0
2019-06-10,41.09,41.2427,40.99,41.01,6285,36.3002850366295,36.4351853414505,36.2119416804927,36.2296103517201,7114.28711205455,0.0,1.0
2019-06-11,41.64,41.69,41.55,41.69,17932,36.7861734953822,36.8303451734506,36.706664474859,36.8303451734506,20298.0742232875,0.0,1.0
2019-06-12,41.1,41.28,41.0,41.28,20636,36.3091193722432,36.4681374132895,36.2207760161064,36.4681374132895,23358.8590046711,0.0,1.0
2019-06-13,41.14,41.39,41.09,41.25,30052,36.344456714698,36.5653151050401,36.3002850366295,36.4416344064485,34017.2722818557,0.0,1.0
2019-06-14,40.72,40.89,40.72,40.87,11491,35.9734146189232,36.1235983243558,35.9734146189232,36.1059296531285,13007.2033738455,0.0,1.0
2019-06-17,40.5,40.66,40.48,40.48,12206,35.9905125920699,36.1326973331744,35.9727394994319,35.9727394994319,13735.3698071231,0.239354,1.0
2019-06-18,41.56,41.69,40.98,40.98,33871,36.9324865018871,37.0480116040344,36.4170668153834,36.4170668153834,38114.9197720027,0.0,1.0
2019-06-19,41.81,41.95,41.53,41.63,39516,37.1546501598628,37.2790618083292,36.90582686293,36.9946923261203,44467.2188512433,0.0,1.0
2019-06-20,42.53,42.77,42.35,42.67,18007,37.7944814948329,38.0077586064897,37.6345236610904,37.9188931432994,20263.2151496695,0.0,1.0
2019-06-21,42.3,42.38,42.23,42.24,7125,37.5900909294953,37.6611833000475,37.5278851052621,37.5367716515811,8017.73798752677,0.0,1.0
2019-06-24,42.36,42.45,42.32,42.36,15790,37.6434102074094,37.7233891242807,37.6078640221333,37.6434102074094,17768.432676919,0.0,1.0
2019-06-25,41.82,42.12,41.76,42.12,14848,37.1635367061818,37.4301330957527,37.1102174282677,37.4301330957527,16708.403317726,0.0,1.0
2019-06-26,42.3,42.42,42.24,42.31,13995,37.5900909294953,37.6967294853236,37.5367716515811,37.5989774758143,15748.5253523421,0.0,1.0
2019-06-27,42.57,42.57,42.37,42.39,14370,37.8300276801091,37.8300276801091,37.6522967537285,37.6700698463665,16170.5115622119,0.0,1.0
2019-06-28,42.44,42.57,42.39,42.52,12106,37.7145025779617,37.8300276801091,37.6700698463665,37.7855949485139,13622.8401511578,0.0,1.0
2019-07-01,43.15,43.5,43.04,43.37,36540,38.3454473666128,38.6564764877788,38.2476953571035,38.5409513856314,41118.3362897163,0.0,1.0
2019-07-02,43.08,43.16,42.98,43.14,17221,38.2832415423796,38.3543339129318,38.1943760791893,38.3365608202937,19378.7320537823,0.0,1.0
2019-07-03,43.03,43.05,42.9,42.93,18886,38.2388088107844,38.2565819034225,38.123283708637,38.1499433475941,21252.3508256043,0.0,1.0
2019-07-05,42.88,42.95,42.76,42.79,5559,38.105510615999,38.1677164402322,37.9988720601706,38.0255316991277,6255.52357511036,0.0,1.0
2019-07-08,42.47,42.59,42.41,42.57,33134,37.7411622169188,37.8478007727471,37.6878429390046,37.8300276801091,37285.5762075385,0.0,1.0
2019-07-09,42.44,42.47,42.15,42.15,9086,37.7145025779617,37.7411622169188,37.4567927347098,37.4567927347098,10224.4445410061,0.0,1.0
2019-07-10,42.66,42.93,42.65,42.81,8176,37.9100065969803,38.1499433475941,37.9011200506613,38.0433047917658,9200.42467172196,0.0,1.0
2019-07-11,42.59,42.75,42.47,42.67,11931,37.8478007727471,37.9899855138516,37.7411622169188,37.9188931432994,13425.9132532185,0.0,1.0
2019-07-12,42.55,42.65,42.5,42.65,14350,37.812254587471,37.9011200506613,37.7678218558759,37.9011200506613,16148.0056310188,0.0,1.0
2019-07-15,42.73,42.8,42.69,42.77,30993,37.9722124212135,38.0344182454467,37.9366662359374,38.0077586064897,34876.3162733218,0.0,1.0
2019-07-16,42.72,42.97,42.72,42.82,13443,37.9633258748945,38.1854895328702,37.9633258748945,38.0521913380848,15127.3616514137,0.0,1.0
2019-07-17,42.75,42.92,42.69,42.88,16895,37.9899855138516,38.1410568012751,37.9366662359374,38.105510615999,19011.8853753354,0.0,1.0
2019-07-18,42.82,42.82,42.56,42.66,23180,38.0521913380848,38.0521913380848,37.82114113379,37.9100065969803,26084.3742527538,0.0,1.0
2019-07-19,42.6,42.98,42.6,42.89,33615,37.8566873190661,38.1943760791893,37.8566873190661,38.114397162318,37826.8438527317,0.0,1.0
2019-07-22,42.51,42.64,42.48,42.61,11604,37.7767084021949,37.8922335043423,37.7500487632378,37.8655738653852,13057.941278212,0.0,1.0
2019-07-23,42.69,42.69,42.51,42.62,15147,37.9366662359374,37.9366662359374,37.7767084021949,37.8744604117042,17044.8669890622,0.0,1.0
2019-07-24,42.81,42.85,42.71,42.71,10389,38.0433047917658,38.0788509770419,37.9544393285755,37.9544393285755,11690.7059582338,0.0,1.0
2019-07-25,42.5,42.84,42.5,42.84,9422,37.7678218558759,38.0699644307229,37.7678218558759,38.0699644307229,10602.5441850494,0.0,1.0
2019-07-26,42.73,42.81,42.57,42.77,17988,37.9722124212135,38.0433047917658,37.8300276801091,38.0077586064897,20241.834515036,0.0,1.0
2019-07-29,42.51,42.58,42.38,42.54,4722,37.7767084021949,37.8389142264281,37.6611833000475,37.803368041152,5313.6503546809,0.0,1.0
2019-07-30,42.14,42.25,42.09,42.14,6546,37.4479061883908,37.5456581979001,37.4034734567956,37.4479061883908,7366.19127948776,0.0,1.0
2019-07-31,41.7,42.16,41.34,42.16,23597,37.0568981503535,37.4656792810288,36.7369824828684,37.4656792810288,26553.622918129,0.0,1.0
2019-08-01,40.82,42.09,40.74,41.82,37743,36.2748820742789,37.4034734567956,36.2037897037266,37.1635367061818,42472.0680509787,0.0,1.0
2019-08-02,40.37,40.74,40.28,40.69,28693,35.8749874899225,36.2037897037266,35.7950085730513,36.1593569721315,32288.1341861202,0.0,1.0
2019-08-05,38.81,39.34,38.62,39.34,60004,34.4886862641539,34.9596732190625,34.3198418840924,34.9596732190625,67522.2947654116,0.0,1.0
2019-08-06,39.33,39.54,39.13,39.54,20827,34.9507866727435,35.1374041454431,34.7730557463629,35.1374041454431,23436.5514478905,0.0,1.0
2019-08-07,39.55,39.55,38.83,38.96,4768,35.1462906917621,35.1462906917621,34.506459356792,34.6219844589394,5365.41399642494,0.0,1.0
2019-08-08,40.19,40.21,39.9,39.98,8575,35.71502965618,35.7328027488181,35.4573198129281,35.5284121834804,9649.41799902346,0.0,1.0
2019-08-09,39.8,39.95,39.6,39.95,3291,35.3684543497379,35.5017525445233,35.1907234233573,35.5017525445233,3703.35097781763,0.0,1.0
2019-08-12,39.36,39.43,39.15,39.18,24100,34.9774463117006,35.0396521359338,34.7908288390009,34.817488477958,27119.6470876344,0.0,1.0
2019-08-13,39.86,40.16,39.06,39.06,15237,35.421773627652,35.6883700172229,34.7108499221297,34.7108499221297,17146.143679431,0.0,1.0
2019-08-14,38.66,39.08,38.66,38.97,30358,34.3553880693685,34.7286230147677,34.3553880693685,34.6308710052584,34161.7529579421,0.0,1.0
2019-08-15,39.09,39.16,38.86,39.11,26824,34.7375095610868,34.79971538532,34.5331189957491,34.7552826537248,30184.9549161288,0.0,1.0
2019-08-16,39.61,39.6462,39.35,39.43,16207,35.1996099696763,35.2317792673512,34.9685597653815,35.0396521359338,18237.6813422942,0.0,1.0
2019-08-19,39.92,40.21,39.9,40.21,5066,35.4750929055662,35.7328027488181,35.4573198129281,35.7328027488181,5700.7523712015,0.0,1.0
2019-08-20,39.94,40.11,39.87,39.98,26556,35.4928659982043,35.6439372856278,35.4306601739711,35.5284121834804,29883.3754381419,0.0,1.0
2019-08-21,40.21,40.3,40.13,40.3,7752,35.7328027488181,35.8127816656893,35.6617103782658,35.8127816656893,8723.29893042913,0.0,1.0
2019-08-22,39.73,39.97,39.64,39.97,12064,35.3062485255046,35.5195256371614,35.2262696086334,35.5195256371614,13575.5776956524,0.0,1.0
2019-08-23,39.03,39.98,38.96,39.65,14900,34.6841902831726,35.5284121834804,34.6219844589394,35.2351561549524,16766.9187388279,0.0,1.0
2019-08-26,39.22,39.4,39.19,39.4,12415,34.8530346632341,35.0129924969767,34.826375024277,35.0129924969767,13970.5567880905,0.0,1.0
2019-08-27,39.42,39.54,39.28,39.51,19059,35.0307655896147,35.1374041454431,34.9063539411483,35.110744506486,21447.0271304243,0.0,1.0
2019-08-28,39.37,39.44,39.11,39.19,5068,34.9863328580196,35.0485386822528,34.7552826537248,34.826375024277,5703.0029643208,0.0,1.0
2019-08-29,39.81,39.85,39.69,39.7,4532,35.3773408960569,35.412887081333,35.2707023402285,35.2795888865476,5099.84400834686,0.0,1.0
2019-08-30,40.03,40.06,39.87,40.05,12846,35.5728449150755,35.5995045540326,35.4306601739711,35.5906180077136,14455.5596053009,0.0,1.0
2019-09-03,39.7,39.81,39.63,39.67,11040,35.2795888865476,35.3773408960569,35.2173830623144,35.2529292475905,12423.2740185678,0.0,1.0
2019-09-04,40.37,40.41,40.26,40.27,25741,35.8749874899225,35.9105336751987,35.7772354804132,35.7861220267323,28966.2587420248,0.0,1.0
2019-09-05,40.93,41.02,40.85,40.85,22140,36.3726340837882,36.4526130006595,36.301541713236,36.301541713236,24914.0658307148,0.0,1.0
2019-09-06,41.1,41.2,41.04,41.07,5842,36.5237053712117,36.612570834402,36.4703860932975,36.4970457322546,6573.98250149213,0.0,1.0
2019-09-09,41.2,41.28,41.1,41.16,3887,36.612570834402,36.6836632049542,36.5237053712117,36.5770246491259,4374.02772737075,0.0,1.0
2019-09-10,41.02,41.16,40.91,41.06,2645,36.4526130006595,36.5770246491259,36.3548609911501,36.4881591859356,2976.40940028187,0.0,1.0
2019-09-11,41.45,41.47,41.43,41.46,4071,36.8347344923777,36.8525075850158,36.8169613997397,36.8436210386968,4581.08229434689,0.0,1.0
2019-09-12,41.7,41.93,41.67,41.67,14436,37.0568981503535,37.2612887156912,37.0302385113964,37.0302385113964,16244.781135149,0.0,1.0
2019-09-13,41.89,42.04,41.88,41.97,23238,37.225742530415,37.3590407252005,37.216855984096,37.2968349009673,26149.6414532137,0.0,1.0
2019-09-16,41.51,41.69,41.49,41.61,3506,36.8880537702919,37.0480116040344,36.8702806776539,36.9769192334822,3945.289738143,0.0,1.0
2019-09-17,41.54,41.54,41.43,41.43,11667,36.914713409249,36.914713409249,36.8169613997397,36.8169613997397,13128.8349614702,0.0,1.0
2019-09-18,41.43,41.53,41.18,41.5,44708,36.8169613997397,36.90582686293,36.5947977417639,36.8791672239729,50309.758588961,0.0,1.0
2019-09-19,41.1,41.43,41.1,41.33,2131,36.5237053712117,36.8169613997397,36.5237053712117,36.7280959365494,2398.00696862029,0.0,1.0
2019-09-20,41.34,41.53,41.16,41.49,11432,36.7369824828684,36.90582686293,36.5770246491259,36.8702806776539,12864.3902699517,0.0,1.0
2019-09-23,41.32,41.38,41.19,41.22,10691,36.7192093902304,36.7725286681445,36.603684288083,36.6303439270401,12030.5455192489,0.0,1.0
2019-09-24,40.72,41.22,40.71,41.22,4498,36.1860166110886,36.6303439270401,36.1771300647695,36.6303439270401,5061.58392531866,0.0,1.0
2019-09-25,40.91,40.92,40.44,40.61,5860,36.3548609911501,36.3637475374692,35.9371933141557,36.0882646015793,6594.23783956589,0.0,1.0
2019-09-26,40.84,40.95,40.79,40.93,4374,36.2926551669169,36.3904071764263,36.2482224353218,36.3726340837882,4922.04715192171,0.0,1.0
2019-09-27,40.26,40.86,40.1,40.86,18450,35.7772354804132,36.310428259555,35.6350507393087,36.310428259555,20761.7215255957,0.0,1.0
2019-09-30,40.45,40.61,40.45,40.52,3628,35.9460798604748,36.0882646015793,35.9460798604748,36.008285684708,4082.57591842065,0.0,1.0
2019-10-01,40.09,40.22,40.05,40.22,2480,35.6261641929897,35.7416892951371,35.5906180077136,35.7416892951371,2790.73546793915,0.0,1.0
2019-10-02,39.97,40.0,39.81,39.89,3488,35.5195256371614,35.5461852761185,35.3773408960569,35.4484332666091,3925.03440006925,0.0,1.0
2019-10-03,40.44,40.46,40.01,40.08,6254,35.9371933141557,35.9549664067938,35.5550718224375,35.6172776466707,7037.60468406913,0.0,1.0
2019-10-04,40.52,40.57,40.34,40.37,5802,36.008285684708,36.0527184163031,35.8483278509655,35.8749874899225,6528.97063910602,0.0,1.0
2019-10-07,40.1,40.37,40.1,40.37,16865,35.6350507393087,35.8749874899225,35.6350507393087,35.8749874899225,18978.1264785459,0.0,1.0
2019-10-08,39.68,39.95,39.68,39.88,5658,35.2618157939095,35.5017525445233,35.2618157939095,35.4395467202901,6366.927934516,0.0,1.0
2019-10-09,40.14,40.27,40.08,40.17,3173,35.6705969245849,35.7861220267323,35.6172776466707,35.697256563542,3570.56598377859,0.0,1.0
2019-10-10,40.56,40.74,40.33,40.36,10828,36.0438318699841,36.2037897037266,35.8394413046464,35.8661009436035,12184.7111479214,0.0,1.0
2019-10-11,41.26,41.41,41.18,41.2,22345,36.6658901123162,36.7991883071016,36.5947977417639,36.612570834402,25144.7516254436,0.0,1.0
2019-10-14,41.11,41.2,41.11,41.2,3571,36.5325919175307,36.612570834402,36.5325919175307,36.612570834402,4018.43401452044,0.0,1.0
2019-10-15,41.43,41.57,41.22,41.22,40284,36.8169613997397,36.9413730482061,36.6303439270401,36.6303439270401,45331.4466090567,0.0,1.0
2019-10-16,41.64,41.64,41.36,41.38,3805,37.0035788724393,37.0035788724393,36.7547555755065,36.7725286681445,4281.75340947921,0.0,1.0
2019-10-17,41.66,41.86,41.66,41.86,5950,37.0213519650774,37.199082891458,37.0213519650774,37.199082891458,6695.51452993464,0.0,1.0
2019-10-18,41.39,41.59,41.39,41.56,6316,36.7814152144636,36.9591461408442,36.7814152144636,36.9324865018871,7107.37307076759,0.0,1.0
2019-10-21,41.73,41.74,41.53,41.59,5561,37.0835577893106,37.0924443356296,36.90582686293,36.9591461408442,6257.77416822967,0.0,1.0
2019-10-22,41.73,41.83,41.66,41.73,27514,37.0835577893106,37.1724232525009,37.0213519650774,37.0835577893106,30961.4095422893,0.0,1.0
2019-10-23,41.76,41.83,41.58,41.58,4770,37.1102174282677,37.1724232525009,36.9502595945251,36.9502595945251,5367.66458954424,0.0,1.0
2019-10-24,41.84,41.94,41.81,41.9,4682,37.1813097988199,37.2701752620102,37.1546501598628,37.2346290767341,5268.63849229479,0.0,1.0
2019-10-25,42.23,42.26,41.89,41.89,5852,37.5278851052621,37.5545447442191,37.225742530415,37.225742530415,6585.23546708865,0.0,1.0
2019-10-28,42.57,42.65,42.5,42.5,6456,37.8300276801091,37.9011200506613,37.7678218558759,37.7678218558759,7264.914589119,0.0,1.0
2019-10-29,42.35,42.45,42.35,42.38,5331,37.6345236610904,37.7233891242807,37.6345236610904,37.6611833000475,5998.95595950951,0.0,1.0
2019-10-30,42.48,42.51,42.11,42.13,10757,37.7500487632378,37.7767084021949,37.4212465494337,37.4390196420718,12104.815092186,0.0,1.0
2019-10-31,42.35,42.38,42.16,42.37,5180,37.6345236610904,37.6611833000475,37.4656792810288,37.6522967537285,5829.03617900193,0.0,1.0
2019-11-01,42.87,43.02,42.85,42.85,9082,38.0966240696799,38.2299222644654,38.0788509770419,38.0788509770419,10219.9433547675,0.0,1.0
2019-11-04,43.33,43.48,43.31,43.42,3776,38.5054052003553,38.6387033951408,38.4876321077173,38.5853841172266,4249.11980924928,0.0,1.0
2019-11-05,43.5,43.54,43.39,43.48,4497,38.6564764877788,38.6920226730549,38.5587244782695,38.6387033951408,5060.45862875901,0.0,1.0
2019-11-06,43.38,43.52,43.34,43.37,12185,38.5498379319505,38.6742495804169,38.5142917466743,38.5409513856314,13711.7385793703,0.0,1.0
2019-11-07,43.79,43.96,43.69,43.69,15283,38.9141863310307,39.0652576184542,38.8253208678404,38.8253208678404,17197.907321175,0.0,1.0
2019-11-08,43.29,43.49,43.21,43.37,9745,38.4698590150792,38.6475899414598,38.398766644527,38.5409513856314,10966.0149738173,0.0,1.0
2019-11-11,42.98,42.98,42.68,42.73,4704,38.1943760791893,38.1943760791893,37.9277796896184,37.9722124212135,5293.39501660715,0.0,1.0
2019-11-12,42.61,42.73,42.56,42.73,3891,37.8655738653852,37.9722124212135,37.82114113379,37.9722124212135,4378.52891360936,0.0,1.0
2019-11-13,42.13,42.21,42.08,42.13,4832,37.4390196420718,37.510112012624,37.3945869104766,37.4390196420718,5437.43297624272,0.0,1.0
2019-11-14,42.09,42.16,41.97,42.16,2822,37.4034734567956,37.4656792810288,37.2968349009673,37.4656792810288,3175.58689134043,0.0,1.0
2019-11-15,42.34,42.39,42.27,42.27,13637,37.6256371147714,37.6700698463665,37.5634312905382,37.5634312905382,15345.6691839863,0.0,1.0
2019-11-18,42.2,42.41,42.18,42.33,10422,37.501225466305,37.6878429390046,37.4834523736669,37.6167505684523,11727.8407447023,0.0,1.0
2019-11-19,42.52,42.68,42.41,42.68,20167,37.7855949485139,37.9277796896184,37.6878429390046,37.9277796896184,22693.8557185197,0.0,1.0
2019-11-20,42.28,42.48,42.18,42.35,5648,37.5723178368572,37.7500487632378,37.4834523736669,37.6345236610904,6355.67496891947,0.0,1.0
2019-11-21,42.37,42.39,42.17,42.17,3926,37.6522967537285,37.6700698463665,37.4745658273479,37.4745658273479,4417.91429319721,0.0,1.0
2019-11-22,42.42,42.44,42.31,42.42,3297,37.6967294853236,37.7145025779617,37.5989774758143,37.6967294853236,3710.10275717555,0.0,1.0
2019-11-25,42.94,42.99,42.72,42.72,13692,38.1588298939132,38.2032626255083,37.9633258748945,37.9633258748945,15407.5604947672,0.0,1.0
2019-11-26,42.89,42.89,42.59,42.68,12305,38.114397162318,38.114397162318,37.8478007727471,37.9277796896184,13846.7741665287,0.0,1.0
2019-11-27,43.05,43.05,42.83,42.85,11765,38.2565819034225,38.2565819034225,38.0610778844038,38.0788509770419,13239.1140243161,0.0,1.0
2019-11-29,42.42,42.55,42.36,42.49,21660,37.6967294853236,37.812254587471,37.6434102074094,37.7589353095568,24373.9234820814,0.0,1.0
2019-12-02,42.42,42.45,42.36,42.45,4768,37.6967294853236,37.7233891242807,37.6434102074094,37.7233891242807,5365.41399642494,0.0,1.0
2019-12-03,42.18,42.24,41.97,41.97,10346,37.4834523736669,37.5367716515811,37.2968349009673,37.2968349009673,11642.3182061687,0.0,1.0
2019-12-04,42.49,42.56,42.49,42.55,4521,37.7589353095568,37.82114113379,37.7589353095568,37.812254587471,5087.46574619068,0.0,1.0
2019-12-05,42.78,42.81,42.69,42.71,3353,38.0166451528087,38.0433047917658,37.9366662359374,37.9544393285755,3773.11936451611,0.0,1.0
2019-12-06,43.07,43.12,43.01,43.03,3337,38.2743549960605,38.3187877276557,38.2210357181464,38.2388088107844,3755.11461956167,0.0,1.0
2019-12-09,42.99,43.18,42.98,43.02,3731,38.2032626255083,38.3721070055699,38.1943760791893,38.2299222644654,4198.4814640649,0.0,1.0
2019-12-10,43.1,43.12,43.02,43.03,10084,38.3010146350176,38.3187877276557,38.2299222644654,38.2388088107844,11347.4905075397,0.0,1.0
2019-12-11,43.6,43.64,43.36,43.38,21113,38.7453419509691,38.7808881362452,38.5320648393124,38.5498379319505,23758.3862639513,0.0,1.0
2019-12-12,44.31,44.34,43.64,43.64,25832,39.3762867396202,39.4029463785773,38.7808881362452,38.7808881362452,29068.6607289532,0.0,1.0
2019-12-13,44.28,44.65,44.17,44.25,20026,39.3496271006631,39.6784293144672,39.2518750911538,39.322967461706,22535.1889036086,0.0,1.0
2019-12-16,44.14,44.27,44.0,44.0,11545,39.6794770382782,39.7963400200403,39.5536245963807,39.5536245963807,12842.817951164,0.511179,1.0
2019-12-17,44.56,44.61,44.43,44.47,9392,40.0570343639709,40.1019816646487,39.9401713822089,39.9761292227511,10447.7909222462,0.0,1.0
2019-12-18,44.78,44.79,44.65,44.66,6737,40.2548024869529,40.2637919470884,40.1379395051908,40.1469289653264,7494.33213832758,0.0,1.0
2019-12-19,44.77,44.81,44.58,44.58,18867,40.2458130268173,40.2817708673595,40.075013284242,40.075013284242,20987.9121944228,0.0,1.0
2019-12-20,44.89,44.92,44.79,44.89,17886,40.3536865484438,40.3806549288504,40.2637919470884,40.3536865484438,19896.6342030766,0.0,1.0
2019-12-23,44.99,44.99,44.85,44.87,17065,40.4435811497992,40.4435811497992,40.3177287079016,40.3357076281727,18983.3424284638,0.0,1.0
2019-12-24,44.92,45.0,44.91,45.0,1103,40.3806549288504,40.4525706099348,40.3716654687149,40.4525706099348,1226.99248160536,0.0,1.0
2019-12-26,45.28,45.28,45.01,45.15,7631,40.7042754937299,40.7042754937299,40.4615600700703,40.5874125119679,8488.83012432504,0.0,1.0
2019-12-27,45.39,45.5,45.3,45.5,3232,40.8031595552209,40.9020436167118,40.722254414001,40.9020436167118,3595.32157801317,0.0,1.0
2019-12-30,45.24,45.6,45.24,45.6,8091,40.6683176531877,40.9919382180672,40.6683176531877,40.9919382180672,9000.54049743336,0.0,1.0
2019-12-31,45.31,45.31,45.02,45.24,4748,40.7312438741365,40.7312438741365,40.4705495302058,40.6683176531877,5281.74098156144,0.0,1.0
2020-01-02,46.5,46.5,45.99,45.99,21836,41.8009896302659,41.8009896302659,41.3425271633533,41.3425271633533,24290.6689286806,0.0,1.0
2020-01-03,45.8,45.98,45.71,45.77,6375,41.171727420778,41.3335377032178,41.0908222795582,41.1447590403714,7091.63832296844,0.0,1.0
2020-01-06,45.58,45.64,45.41,45.41,8662,40.9739592977961,41.0278960586094,40.8211384754919,40.8211384754919,9635.72880840042,0.0,1.0
2020-01-07,45.72,45.74,45.5,45.69,13684,41.0998117396937,41.1177906599648,40.9020436167118,41.0728433592871,15222.2711861177,0.0,1.0
2020-01-08,45.98,46.26,45.61,45.63,45179,41.3335377032178,41.5852425870129,41.0009276782028,41.0189065984738,50257.7455362182,0.0,1.0
2020-01-09,46.25,46.34,46.22,46.3,44857,41.5762531268774,41.6571582680973,41.5492847464708,41.6212004275551,49899.5482750424,0.0,1.0
2020-01-10,46.38,46.56,46.38,46.42,9840,41.6931161086394,41.8549263910792,41.6931161086394,41.7290739491816,10946.1523290995,0.0,1.0
2020-01-13,47.2,47.21,46.7,46.79,24918,42.4302518397538,42.4392412998893,41.9807788329767,42.0616839741966,27719.1284285063,0.0,1.0
2020-01-14,46.81,46.87,46.61,46.85,19658,42.0796628944677,42.1335996552809,41.8998736917569,42.1156207350099,21867.8315533982,0.0,1.0
2020-01-15,46.52,46.73,46.47,46.63,8016,41.818968550537,42.0077472133834,41.7740212498593,41.9178526120279,8917.10945833961,0.0,1.0
2020-01-16,46.7,46.73,46.62,46.71,28527,41.9807788329767,42.0077472133834,41.9088631518924,41.9897682931123,31733.8300296974,0.0,1.0
2020-01-17,47.07,47.11,46.89,46.94,30697,42.3133888579918,42.3493466985339,42.151578575552,42.1965258762297,34147.768094143,0.0,1.0
2020-01-21,45.6,45.91,45.59,45.91,16141,40.9919382180672,41.270611482269,40.9829487579317,41.270611482269,17955.4720268288,0.0,1.0
2020-01-22,45.96,46.15,45.86,46.15,8833,41.3155587829467,41.486358525522,41.2256641815913,41.486358525522,9825.95157753415,0.0,1.0
2020-01-23,45.76,45.81,44.92,45.14,2847976,41.1357695802359,41.1807168809136,40.3806549288504,40.5784230518323,3168127.95992068,0.0,1.0
2020-01-24,45.11,45.63,44.94,45.55,30768,40.5514546714257,41.0189065984738,40.3986338491215,40.9469909173895,34226.7494778185,0.0,1.0
2020-01-27,43.64,43.91,43.16,43.16,25273,39.2300040315012,39.4727194551608,38.7985099449952,38.7985099449952,28114.0353468833,0.0,1.0
2020-01-28,44.19,44.28,43.74,43.91,45561,39.7244243389559,39.8053294801758,39.3198986328566,39.4727194551608,50682.6876286691,0.0,1.0
2020-01-29,44.44,44.65,44.37,44.59,128119,39.9491608423445,40.1379395051908,39.8862346213957,40.0840027443776,142521.350635356,0.0,1.0
2020-01-30,43.78,43.83,43.22,43.44,37712,39.3558564733987,39.4008037740765,38.8524467058084,39.0502148287904,41951.3512840449,0.0,1.0
2020-01-31,42.96,43.18,42.78,43.12,19442,38.6187207422844,38.8164888652663,38.4569104598446,38.762552104453,21627.5501608082,0.0,1.0
2020-02-03,43.42,43.54,43.12,43.12,50948,39.0322359085193,39.1401094301458,38.762552104453,38.762552104453,56675.2610633091,0.0,1.0
2020-02-04,44.69,44.88,44.61,44.72,27544,40.173897345733,40.3446970883083,40.1019816646487,40.2008657261396,30640.327210642,0.0,1.0
2020-02-05,44.8893,45.07,44.82,45.07,11503,40.3530572862343,40.5154968308835,40.290760327495,40.5154968308835,12796.0965692715,0.0,1.0
2020-02-06,44.94,45.24,44.86,45.24,8413,40.3986338491215,40.6683176531877,40.3267181680372,40.6683176531877,9358.73775860917,0.0,1.0
2020-02-07,44.33,44.62,44.33,44.59,25197,39.8502767808535,40.1109711247842,39.8502767808535,40.0840027443776,28029.491893935,0.0,1.0
2020-02-10,44.64,44.64,44.36,44.36,24538,40.1289500450553,40.1289500450553,39.8772451612601,39.8772451612601,27296.4111637646,0.0,1.0
2020-02-11,45.21,45.56,45.2,45.27,139030,40.6413492727811,40.9559803775251,40.6323598126456,40.6952860335944,154658.898202714,0.0,1.0
2020-02-12,45.94,46.01,45.57,45.73,18341,41.2975798626756,41.3605060836244,40.9649698376606,41.1088011998293,20402.782506912,0.0,1.0
2020-02-13,45.38,45.67,45.32,45.46,21692,40.7941700950853,41.054864439016,40.7402333342721,40.8660857761696,24130.4813336206,0.0,1.0
2020-02-14,45.32,45.44,45.21,45.4,9219,40.7402333342721,40.8481068558986,40.6413492727811,40.8121490153564,10255.3433254033,0.0,1.0
2020-02-18,45.19,45.25,45.1,45.19,8691,40.62337035251,40.6773071133233,40.5424652112902,40.62337035251,9667.98881018333,0.0,1.0
2020-02-19,45.72,45.74,45.58,45.62,15707,41.0998117396937,41.1177906599648,40.9739592977961,41.0099171383383,17472.6844139397,0.0,1.0
2020-02-20,45.1,45.53,44.96,45.5,17335,40.5424652112902,40.9290119971184,40.4166127693926,40.9020436167118,19283.6941692012,0.0,1.0
2020-02-21,44.81,44.97,44.74,44.96,21273,40.2817708673595,40.4256022295281,40.2188446464107,40.4166127693926,23664.3799285502,0.0,1.0
2020-02-24,43.31,43.48,43.06,43.06,25818,38.9333518470283,39.0861726693325,38.7086153436398,38.7086153436398,28720.3008976312,0.0,1.0
2020-02-25,43.07,43.85,43.0,43.76,12124,38.7176048037753,39.4187826943475,38.6546785828265,39.3378775531277,13486.9055729677,0.0,1.0
2020-02-26,43.27,43.93,43.24,43.5,10576,38.8973940064862,39.4906983754319,38.8704256260795,39.1041515896036,11764.8889260728,0.0,1.0
2020-02-27,42.61,43.26,42.42,42.9,21419,38.3040896375404,38.8884045463506,38.1332898949652,38.5647839814711,23826.7923513194,0.0,1.0
2020-02-28,42.18,42.21,40.97,41.3,32021,37.9175428517122,37.9445112321188,36.8298181753117,37.1264703597846,35620.6040376113,0.0,1.0
2020-03-02,42.71,42.77,42.07,42.3,4346869,38.3939842388959,38.4479209997091,37.8186587902212,38.0254163733387,4835517.29965858,0.0,1.0
2020-03-03,42.35,43.33,42.08,42.75,126631,38.0703636740164,38.9513307672994,37.8276482503568,38.429942079438,140866.078819736,0.0,1.0
2020-03-04,43.01,43.01,42.6,42.93,9393,38.6636680429621,38.6636680429621,38.2951001774049,38.5917523618778,10448.9033361008,0.0,1.0
2020-03-05,42.13,42.94,41.95,42.64,109106,37.8725955510345,38.6007418220133,37.7107852685947,38.3310580179471,121371.026018164,0.0,1.0
2020-03-06,41.24,41.58,40.91,41.33,26549,37.0725335989713,37.3781752435797,36.7758814144985,37.1534387401912,29533.4754253316,0.0,1.0
2020-03-09,38.62,39.31,37.85,38.18,163642,34.7172950434596,35.3375677928119,34.0251066130229,34.3217587974958,182037.627991718,0.0,1.0
2020-03-10,40.46,40.48,39.49,40.23,31739,36.3713557083991,36.3893346286702,35.4993780752516,36.1645981252817,35306.9033306189,0.0,1.0
2020-03-11,38.73,39.6,38.38,39.46,64363,34.8161791049505,35.5982621367426,34.5015480002066,35.472409694845,71598.292922544,0.0,1.0
2020-03-12,35.26,35.74,33.79,35.33,86019,31.6968364379178,32.1283305244237,30.3753857979932,31.7597626588666,95688.7273573994,0.0,1.0
2020-03-13,37.68,38.25,36.14,38.21,59050,33.8722857907187,34.3846850184445,32.4879089298454,34.3487271779024,65688.0381131429,0.0,1.0
2020-03-16,33.55,34.78,32.35,33.35,61169,30.1596387547402,31.2653423514118,29.0809035384753,29.9798495520294,68045.243071005,0.0,1.0
2020-03-17,35.24,35.36,33.82,34.17,136385,31.6788575176467,31.7867310392732,30.4023541783999,30.7169852831438,151716.563557341,0.0,1.0
2020-03-18,32.67,33.68,31.75,32.55,85426,29.3685662628126,30.2765017365023,28.5415359303429,29.2606927411861,95029.0659416318,0.0,1.0
2020-03-19,33.14,33.85,32.08,32.61,80033,29.7910708891831,30.4293225588065,28.8381881148157,29.3146295019994,89029.8180238639,0.0,1.0
2020-03-20,33.12,34.57,33.03,34.51,54985,29.773091968912,31.0765636885654,29.6921868276921,31.0226269277522,61166.0757942618,0.0,1.0
2020-03-23,32.61,32.95,31.93,32.92,33100,29.3146295019994,29.6202711466078,28.7033462127826,29.5933027662012,36820.8985867067,0.0,1.0
2020-03-24,34.57,34.7,34.15,34.3,54971,31.0765636885654,31.1934266703275,30.6990063628727,30.8338482649058,61150.5020002978,0.0,1.0
2020-03-25,35.65,36.16,34.9,35.14,11646,32.0474253832039,32.5058878501165,31.3732158730383,31.5889629162913,12955.1717504769,0.0,1.0
2020-03-26,37.0,37.03,35.95,36.07,29924,33.2610025015019,33.2879708819085,32.3171091872701,32.4249827088966,33287.8721845502,0.0,1.0
2020-03-27,34.98,35.55,34.86,35.21,70160,31.4451315541226,31.9575307818485,31.3372580324961,31.6518891372401,78046.9560375633,0.0,1.0
2020-03-30,35.59,35.64,34.87,35.11,48488,31.9934886223906,32.0384359230683,31.3462474926317,31.5619945358847,53938.7229810343,0.0,1.0
2020-03-31,35.63,36.04,35.55,35.7,66201,32.0294464629328,32.39801432849,31.9575307818485,32.0923726838816,73642.909587268,0.0,1.0
2020-04-01,34.21,35.05,34.19,34.79,24483,30.752943123686,31.5080577750714,30.7349642034149,31.2743318115473,27235.2284017625,0.0,1.0
2020-04-02,35.29,35.42,34.78,34.8,32502,31.7238048183244,31.8406678000864,31.2653423514118,31.2833212716829,36155.6751016659,0.0,1.0
2020-04-03,34.7,35.33,34.53,35.24,28151,31.1934266703275,31.7597626588666,31.0406058480233,31.6788575176467,31315.562420374,0.0,1.0
2020-04-06,36.35,36.38,35.9,35.94,8812,32.6766875926917,32.7036559730984,32.2721618865924,32.3081197271346,9802.59088658791,0.0,1.0
2020-04-07,36.55,37.51,36.54,37.51,14303,32.8564767954026,33.7194649684145,32.847487335267,33.7194649684145,15910.8553621047,0.0,1.0
2020-04-08,37.0,37.05,36.52,36.66,28591,33.2610025015019,33.3059498021796,32.8295084149959,32.9553608568935,31805.0245163907,0.0,1.0
2020-04-09,36.97,37.67,36.97,37.38,7993,33.2340341210953,33.8632963305832,33.2340341210953,33.6026019866525,8891.52393968419,0.0,1.0
2020-04-13,37.03,37.05,36.63,36.96,15829,33.2879708819085,33.3059498021796,32.9283924764869,33.2250446609597,17608.3989041988,0.0,1.0
2020-04-14,37.74,37.9,37.67,37.68,11668,33.9262225515319,34.0700539137006,33.8632963305832,33.8722857907187,12979.6448552778,0.0,1.0
2020-04-15,37.02,37.11,36.77,36.77,29973,33.278981421773,33.3598865629929,33.0542449183845,33.0542449183845,33342.3804634248,0.0,1.0
2020-04-16,37.25,37.41,37.11,37.33,8939,33.4857390048904,33.6295703670591,33.3598865629929,33.5576546859748,9943.86744611999,0.0,1.0
2020-04-17,37.79,37.96,37.58,37.87,23052,33.9711698522097,34.1239906745139,33.7823911893633,34.043085533294,25643.3641758538,0.0,1.0
2020-04-20,37.52,37.99,37.45,37.45,13318,33.7284544285501,34.1509590549205,33.6655282076013,33.6655282076013,14815.1277153402,0.0,1.0
2020-04-21,36.62,36.91,36.43,36.73,21533,32.9194030163513,33.180097360282,32.7486032737761,33.0182870778423,23953.6075307419,0.0,1.0
2020-04-22,37.6,37.71,37.56,37.63,13440,33.8003701096344,33.8992541711253,33.7644122690922,33.827338490041,14950.8422055993,0.0,1.0
2020-04-23,37.38,38.04,37.37,38.01,27865,33.6026019866525,34.1959063555982,33.5936125265169,34.1689379751916,30997.4120579632,0.0,1.0
2020-04-24,37.08,37.26,36.77,37.26,16242,33.3329181825862,33.494728465026,33.0542449183845,33.494728465026,18067.8258261417,0.0,1.0
2020-04-27,37.8,37.8,37.55,37.55,6117,33.9801593123452,33.9801593123452,33.7554228089567,33.7554228089567,6804.63554848595,0.0,1.0
2020-04-28,37.93,38.35,37.91,38.34,29193,34.0970222941072,34.4745796198,34.0790433738361,34.4655901596644,32474.6976568499,0.0,1.0
2020-04-29,38.91,38.98,38.58,38.6,14459,34.9779893873903,35.040915608339,34.6813372029174,34.6993161231885,16084.3919234197,0.0,1.0
2020-04-30,37.99,38.71,37.82,38.71,6158,34.1509590549205,34.7982001846794,33.9981382326163,34.7982001846794,6850.24451652386,0.0,1.0
2020-05-01,36.48,37.04,36.48,37.02,8214,32.7935505744538,33.2969603420441,32.7935505744538,33.278981421773,9137.36740154709,0.0,1.0
2020-05-04,36.86,36.86,36.5,36.65,13534,33.1351500596043,33.1351500596043,32.8115294947249,32.946371396758,15055.4091079302,0.0,1.0
2020-05-05,37.12,37.39,37.11,37.17,117967,33.3688760231284,33.611591446788,33.3598865629929,33.4138233238061,131228.125183626,0.0,1.0
2020-05-06,37.13,37.39,37.08,37.39,10756,33.3778654832639,33.611591446788,33.3329181825862,33.611591446788,11965.1234198978,0.0,1.0
2020-05-07,37.26,37.41,37.1,37.41,7405,33.494728465026,33.6295703670591,33.3508971028573,33.6295703670591,8237.42459318921,0.0,1.0
2020-05-08,38.24,38.24,37.78,37.78,14621,34.375695558309,34.375695558309,33.9621803920741,33.9621803920741,16264.6029678622,0.0,1.0
2020-05-11,38.02,38.27,38.02,38.03,5697,34.1779274353271,34.4026639387156,34.1779274353271,34.1869168954626,6337.42172956097,0.0,1.0
2020-05-12,38.01,38.71,37.97,38.31,20865,34.1689379751916,34.7982001846794,34.1329801346494,34.4386217792578,23210.5150758802,0.0,1.0
2020-05-13,37.88,38.39,37.61,38.29,41934,34.0520749934295,34.5105374603421,33.8093595697699,34.4206428589867,46647.9625780955,0.0,1.0
2020-05-14,37.91,37.96,36.97,37.13,15785,34.0790433738361,34.1239906745139,33.2340341210953,33.3778654832639,17559.4526945972,0.0,1.0
2020-05-15,37.56,37.58,37.41,37.58,65571,33.7644122690922,33.7823911893633,33.6295703670591,33.7823911893633,72942.0888588806,0.0,1.0
2020-05-18,38.93,39.06,38.42,38.43,11551,34.9959683076613,35.1128312894234,34.5375058407487,34.5464953008843,12849.4924342915,0.0,1.0
2020-05-19,38.67,39.04,38.67,38.8,30414,34.7622423441373,35.0948523691523,34.7622423441373,34.8791053258993,33832.954973296,0.0,1.0
2020-05-20,39.19,39.56,38.9,39.43,30109,35.2296942711854,35.5623042962004,34.9689999272547,35.4454413144384,33493.6687476481,0.0,1.0
2020-05-21,38.54,38.8,38.38,38.66,9857,34.6453793623752,34.8791053258993,34.5015480002066,34.7532528840017,10965.0633646274,0.0,1.0
2020-05-22,37.55,37.84,37.49,37.84,16632,33.7554228089567,34.0161171528874,33.7014860481434,34.0161171528874,18501.6672294292,0.0,1.0
2020-05-26,38.35,38.79,38.27,38.67,31507,34.4745796198,34.8701158657638,34.4026639387156,34.7622423441373,35048.8233163555,0.0,1.0
2020-05-27,38.35,38.35,37.91,38.2,15493,34.4745796198,34.4745796198,34.0790433738361,34.3397377177668,17234.6278490588,0.0,1.0
2020-05-28,38.16,38.61,38.16,38.45,12207,34.3037798772247,34.708305583324,34.3037798772247,34.5644742211554,13579.2359228981,0.0,1.0
2020-05-29,39.02,39.05,38.23,38.37,18695,35.0768734488812,35.1038418292878,34.3667060981735,34.492558540071,20796.5770114345,0.0,1.0
2020-06-01,39.75,39.84,39.34,39.35,8616,35.7331040387757,35.8140091799956,35.3645361732185,35.3735256333541,9584.55777108958,0.0,1.0
2020-06-02,40.77,40.84,40.2,40.2,20469,36.6500289726009,36.7129551935497,36.137629744875,36.137629744875,22769.9991894652,0.0,1.0
2020-06-03,41.51,41.53,41.18,41.18,43212,37.3152490226309,37.333227942902,37.0185968381581,37.0185968381581,48069.6274842529,0.0,1.0
2020-06-04,40.96,41.06,40.83,41.0,13446,36.8208287151762,36.9107233165316,36.7039657334141,36.8567865557183,14957.5166887268,0.0,1.0
2020-06-05,41.78,42.06,41.69,41.8,26282,37.5579644462905,37.8096693300857,37.4770593050707,37.5759433665616,29236.4609261579,0.0,1.0
2020-06-08,41.99,41.99,41.4,41.62,13689,37.7467431091369,37.7467431091369,37.21636496114,37.4141330841219,15227.8332553906,0.0,1.0
2020-06-09,41.78,41.78,41.42,41.44,11765,37.5579644462905,37.5579644462905,37.2343438814111,37.2523228016821,13087.5489991724,0.0,1.0
2020-06-10,42.02,42.14,41.72,41.98,49870,37.7737114895435,37.88158501117,37.5040276854773,37.7377536490014,55476.0789280684,0.0,1.0
2020-06-11,39.96,40.99,39.96,40.73,14053,35.9218827016221,36.8477970955828,35.9218827016221,36.6140711320587,15632.7518984589,0.0,1.0
2020-06-12,40.91,41.2,40.32,41.06,14618,36.7758814144985,37.0365757584292,36.2455032665015,36.9107233165316,16261.2657262984,0.0,1.0
2020-06-15,40.65,40.79,40.08,40.24,14268,36.6761523437548,36.802466275566,36.1618741928091,36.3062329720219,15813.9325675138,0.14906,1.0
2020-06-16,40.91,41.66,40.82,41.66,26279,36.9107353599756,37.5874171375356,36.8295335466684,37.5874171375356,29126.3200127344,0.0,1.0
2020-06-17,41.25,41.38,41.15,41.16,10955,37.2174977658028,37.3347892739132,37.1272735287948,37.1362959524956,12141.9702324862,0.0,1.0
2020-06-18,41.42,41.55,41.21,41.21,15694,37.3708789687164,37.4881704768268,37.1814080709996,37.1814080709996,17394.4391445585,0.0,1.0
2020-06-19,41.51,42.07,41.45,42.07,16079,37.4520807820236,37.9573365092685,37.3979462398188,37.9573365092685,17821.153753368,0.0,1.0
2020-06-22,42.11,42.13,41.94,41.99,7667,37.9934262040717,38.0114710514733,37.8400450011581,37.8851571196621,8497.71663829044,0.0,1.0
2020-06-23,42.69,42.96,42.69,42.74,6923,38.5167267787181,38.7603322186397,38.5167267787181,38.5618388972221,7673.10451113666,0.0,1.0
2020-06-24,42.02,42.59,41.82,42.44,6175,37.9122243907645,38.4265025417101,37.7317759167484,38.2911661861981,6844.05898544978,0.0,1.0
2020-06-25,42.12,42.16,41.78,41.9,15029,38.0024486277725,38.0385383225757,37.6956862219452,37.8039553063549,16657.3866384332,0.0,1.0
2020-06-26,41.6,42.06,41.51,42.04,5719,37.5332825953308,37.9483140855677,37.4520807820236,37.9302692381661,6338.65155267811,0.0,1.0
2020-06-29,41.68,41.73,41.35,41.61,7302,37.6054619849372,37.6505741034412,37.3077220028108,37.5423050190316,8093.16902214646,0.0,1.0
2020-06-30,41.6,41.73,41.36,41.73,45241,37.5332825953308,37.6505741034412,37.3167444265116,37.6505741034412,50142.8457588233,0.0,1.0
2020-07-01,42.09,42.22,41.9,41.9,2500,37.9753813566701,38.0926728647805,37.8039553063549,37.8039553063549,2770.87408317805,0.0,1.0
2020-07-02,43.19,43.37,43.05,43.14,14298,38.9678479637581,39.1302515903726,38.8415340319469,38.9227358452541,15847.1830565119,0.0,1.0
2020-07-06,45.7,45.73,45.16,45.16,28709,41.2324763126591,41.2595435837615,40.7452654328159,40.7452654328159,31819.6096215835,0.0,1.0
2020-07-07,44.88,45.35,44.88,45.12,9525,40.4926375691935,40.9166914831311,40.4926375691935,40.7091757380127,10557.0302569084,0.0,1.0
2020-07-08,46.49,46.49,45.61,45.61,53071,41.9452477850224,41.9452477850224,41.1512744993519,41.1512744993519,58821.2233873369,0.0,1.0
2020-07-09,46.63,47.14,46.3,46.89,37680,42.0715617168336,42.5317053255744,41.7738217347071,42.3061447330544,41762.6141816596,0.0,1.0
2020-07-10,46.31,46.33,45.98,46.3,7486,41.782844158408,41.8008890058096,41.4851041762815,41.7738217347071,8297.10535466835,0.0,1.0
2020-07-13,45.78,46.87,45.78,46.62,6053,41.3046557022655,42.2880998856528,41.3046557022655,42.0625392931328,6708.8403301907,0.0,1.0
2020-07-14,45.64,45.64,44.8,45.09,17286,41.1783417704543,41.1783417704543,40.4204581795871,40.6821084669103,19158.9317607263,0.0,1.0
2020-07-15,45.66,45.75,45.55,45.69,14721,41.1963866178559,41.2775884311631,41.0971399571471,41.2234538889583,16316.0149513856,0.0,1.0
2020-07-16,44.65,44.71,44.25,44.62,47744,40.285121824075,40.3392563662798,39.924224876043,40.2580545529726,52917.0448909012,0.0,1.0
2020-07-17,45.02,45.07,44.85,45.05,9051,40.6189515010047,40.6640636195087,40.4655702980911,40.6460187721071,10031.6725307378,0.0,1.0
2020-07-20,45.95,45.96,45.4,45.4,13845,41.4580369051791,41.4670593288799,40.9618036016351,40.9618036016351,15345.1006726401,0.0,1.0
2020-07-21,46.41,46.73,46.41,46.69,10109,41.873068395416,42.1617859538416,41.873068395416,42.1256962590384,11204.3064427388,0.0,1.0
2020-07-22,46.0625,46.0625,45.755,46.05,18085,41.5595391718131,41.5595391718131,41.2820996430135,41.5482611421871,20044.50311771,0.0,1.0
2020-07-23,45.7,46.31,45.55,46.1,9980,41.2324763126591,41.782844158408,41.0971399571471,41.5933732606911,11061.3293400468,0.0,1.0
2020-07-24,45.2862,45.2862,44.73,44.97,4702,40.85912841992,40.85912841992,40.3573012136814,40.5738393825007,5211.45997564128,0.0,1.0
2020-07-27,45.53,45.59,45.21,45.21,14435,41.0790951097455,41.1332296519503,40.7903775513199,40.7903775513199,15999.0269562701,0.0,1.0
2020-07-28,45.416,45.6653,45.3802,45.53,12383,40.9762394795564,41.2011685024173,40.9439392027075,41.0790951097455,13724.6935087975,0.0,1.0
2020-07-29,46.03,46.16,45.88,45.88,5886,41.5302162947855,41.6475078028959,41.3948799392735,41.3948799392735,6523.74594143441,0.0,1.0
2020-07-30,45.68,45.79,45.345,45.64,11460,41.2144314652575,41.3136781259663,40.9121802712807,41.1783417704543,12701.6867972882,0.0,1.0
2020-07-31,45.49,45.79,45.19,45.79,11267,41.0430054149423,41.3136781259663,40.7723327039183,41.3136781259663,12487.7753180668,0.0,1.0
2020-08-03,46.0738,46.1487,45.82,45.82,10581,41.569734510595,41.637312464114,41.3407453970687,41.3407453970687,11727.4474696428,0.0,1.0
2020-08-04,46.6055,46.6055,46.26,46.26,4672,42.0494567787666,42.0494567787666,41.7377320399039,41.7377320399039,5178.20948664314,0.0,1.0
2020-08-05,47.0719,47.1539,46.98,46.98,6169,42.470262620172,42.5442464945185,42.3873465463616,42.3873465463616,6837.40888765015,0.0,1.0
2020-08-06,47.123,47.123,46.83,46.83,4042,42.516367205283,42.516367205283,42.2520101908496,42.2520101908496,4479.94921768228,0.0,1.0
2020-08-07,45.95,46.22,45.64,46.08,28827,41.4580369051791,41.7016423451007,41.1783417704543,41.5753284132895,31950.3948783095,0.0,1.0
2020-08-10,45.73,45.81,45.48,45.81,6318,41.2595435837615,41.3317229733679,41.0339829912415,41.3317229733679,7002.55298300757,0.0,1.0
2020-08-11,45.73,46.16,45.69,46.09,9888,41.2595435837615,41.6475078028959,41.2234538889583,41.5843508369903,10959.3611737858,0.0,1.0
2020-08-12,46.2249,46.3099,46.03,46.03,2460,41.7060633327141,41.7827539341709,41.5302162947855,41.5302162947855,2726.5400978472,0.0,1.0
2020-08-13,46.08,46.26,45.94,46.24,7246,41.5753284132895,41.7377320399039,41.4490144814783,41.7196871925023,8031.10144268327,0.0,1.0
2020-08-14,45.9636,45.97,45.86,45.96,5394,41.4703074014122,41.4760817525807,41.3768350918719,41.4670593288799,5978.43792186496,0.0,1.0
2020-08-17,46.465,46.465,46.24,46.24,5194,41.9226917257704,41.9226917257704,41.7196871925023,41.7196871925023,5756.76799521071,0.0,1.0
2020-08-18,46.78,46.87,46.68,46.78,6397,42.2068980723456,42.2880998856528,42.1166738353376,42.2068980723456,7090.11260403599,0.0,1.0
2020-08-19,46.3107,46.5886,46.27,46.5222,2094,41.783475728067,42.0342088827123,41.7467544636048,41.9742999893389,2320.88413206994,0.0,1.0
2020-08-20,46.31,46.32,45.76,45.78,8829,41.782844158408,41.7918665821088,41.2866108548639,41.3046557022655,9785.61891215159,0.0,1.0
2020-08-21,46.5896,46.59,46.06,46.2,12252,42.0351111250823,42.0354720220304,41.5572835658879,41.6835974976991,13579.499706839,0.0,1.0
2020-08-24,47.2573,47.47,47.12,47.39,13994,42.6375383555848,42.8294453077008,42.5136604781728,42.7572659180944,15510.2447679975,0.0,1.0
2020-08-25,47.86,47.87,47.25,47.3,14650,43.1813198320321,43.1903422557329,42.6309519862832,42.6760641047872,16237.3221274234,0.0,1.0
2020-08-26,47.8957,47.8957,47.67,47.79,9065,43.2135298846439,43.2135298846439,43.0098937817168,43.1181628661265,10047.1894256036,0.0,1.0
2020-08-27,47.715,48.13,47.52,48.13,44960,43.0504946883705,43.4249252719537,42.8745574262048,43.4249252719537,49831.399511874,0.0,1.0
2020-08-28,48.39,48.4214,48.03,48.09,9650,43.6595082881745,43.687838698595,43.3347010349457,43.3888355771505,10695.5739610673,0.0,1.0
2020-08-31,47.39,47.62,47.286,47.62,17301,42.7572659180944,42.9647816632128,42.6634327116061,42.9647816632128,19175.5570052254,0.0,1.0
2020-09-01,48.3273,48.3273,47.85,47.85,5282,43.6029376915705,43.6029376915705,43.1722974083313,43.1722974083313,5854.30276293858,0.0,1.0
2020-09-02,48.23,48.56,47.86,48.56,9337,43.5151495089617,43.8128894910881,43.1813198320321,43.8128894910881,10348.6605258534,0.0,1.0
2020-09-03,47.16,47.74,46.89,47.74,11574,42.549750172976,43.0730507476225,42.3061447330544,43.0730507476225,12828.0386554811,0.0,1.0
2020-09-04,47.1151,47.17,46.33,46.9,6862,42.5092394905594,42.5587725966768,41.8008890058096,42.3151671567552,7605.49518350712,0.0,1.0
2020-09-08,45.74,46.045,45.61,45.74,6085,41.2685660074623,41.5437499303367,41.1512744993519,41.2685660074623,6744.30751845538,0.0,1.0
2020-09-09,46.43,46.53,46.06,46.25,5443,41.8911132428176,41.9813374798256,41.5572835658879,41.7287096162031,6032.74705389525,0.0,1.0
2020-09-10,45.63,46.4303,45.63,46.4303,2431,41.1693193467535,41.8913839155286,41.1693193467535,41.8913839155286,2694.39795848234,0.0,1.0
2020-09-11,46.0159,46.2032,45.891,46.2032,4708,41.5174946773674,41.6864846732834,41.4048046053444,41.6864846732834,5218.11007344091,0.0,1.0
2020-09-14,46.83,46.889,46.525,46.68,53445,42.2520101908496,42.3052424906843,41.9768262679752,42.1166738353376,59235.7461501803,0.0,1.0
2020-09-15,47.33,47.43,47.2514,47.42,21785,42.7031313758896,42.7933556128976,42.6322151256013,42.7843331891968,24145.3967608135,0.0,1.0
2020-09-16,47.33,47.62,47.25,47.42,21215,42.7031313758896,42.9647816632128,42.6309519862832,42.7843331891968,23513.6374698489,0.0,1.0
2020-09-17,47.13,47.22,46.77,46.79,11452,42.5226829018736,42.6038847151808,42.1978756486448,42.2159204960464,12692.820000222,0.0,1.0
2020-09-18,46.7893,47.25,46.77,47.25,24422,42.2152889263873,42.6309519862832,42.1978756486448,42.6309519862832,27068.1147437498,0.0,1.0
2020-09-21,46.37,46.37,45.68,46.02,14785,41.8369787006128,41.8369787006128,41.2144314652575,41.5211938710847,16386.949327915,0.0,1.0
2020-09-22,46.1,46.26,45.75,46.26,12021,41.5933732606911,41.7377320399039,41.2775884311631,41.7377320399039,13323.4709415534,0.0,1.0
2020-09-23,45.63,46.06,45.63,46.06,2124599,41.1693193467535,41.5572835658879,41.1693193467535,41.5572835658879,2354798.5224984,0.0,1.0
2020-09-24,45.28,45.56,44.85,45.05,20056,40.8535345172255,41.1061623808479,40.4655702980911,40.6460187721071,22229.0602448876,0.0,1.0
2020-09-25,45.33,45.34,44.67,44.97,15578,40.8986466357295,40.9076690594303,40.3031666714766,40.5738393825007,17265.8705870991,0.0,1.0
2020-09-28,45.6745,45.84,45.5,45.78,22783,41.2094691322221,41.3587902444703,41.0520278386431,41.3046557022655,25251.5296948182,0.0,1.0
2020-09-29,45.58,45.7,45.48,45.49,35907,41.1242072282495,41.2324763126591,41.0339829912415,41.0430054149423,39797.5102818697,0.0,1.0
2020-09-30,46.48,46.58,45.96,45.96,13945,41.9362253613216,42.0264495983296,41.4670593288799,41.4670593288799,15455.9356359672,0.0,1.0
2020-10-01,46.8905,47.014,46.605,46.83,17568,42.3065958542394,42.4180227869443,42.0490056575816,42.2520101908496,19471.4863573088,0.0,1.0
2020-10-02,46.3817,46.842,46.19,46.19,13065,41.8475349363427,42.2628370992906,41.6745750739983,41.6745750739983,14480.5879586885,0.0,1.0
2020-10-05,46.84,46.85,46.5,46.5,29795,42.2610326145504,42.2700550382512,41.9542702087232,41.9542702087232,33023.277323316,0.0,1.0
2020-10-06,47.09,47.47,47.03,47.22,22165,42.4865932070704,42.8294453077008,42.4324586648656,42.6038847151808,24566.5696214566,0.0,1.0
2020-10-07,47.45,47.58,47.33,47.53,71223,42.8114004602992,42.9286919684096,42.7031313758896,42.8835798499056,78939.9859304762,0.0,1.0
2020-10-08,47.74,47.86,47.61,47.65,16210,43.0730507476225,43.1813198320321,42.955759239512,42.9918489343152,17966.3475553265,0.0,1.0
2020-10-09,48.13,48.21,47.85,47.85,15305,43.4249252719537,43.4971046615601,43.1722974083313,43.1722974083313,16963.291137216,0.0,1.0
2020-10-12,48.81,48.92,48.58,48.62,13506,44.0384500836081,44.1376967443169,43.8309343384897,43.8670240332929,14969.3701469611,0.0,1.0
2020-10-13,48.72,48.81,48.468,48.68,15452,43.9572482703009,44.0384500836081,43.7298831930407,43.9211585754977,17126.2185333069,0.0,1.0
2020-10-14,48.47,49.01,48.47,48.94,13741,43.7316876777809,44.2188985576241,43.7316876777809,44.1557415917185,15229.8323107798,0.0,1.0
2020-10-15,47.99,48.1,47.62,47.67,15409,43.2986113401425,43.3978580008513,42.9647816632128,43.0098937817168,17078.5594990762,0.0,1.0
2020-10-16,48.33,48.52,48.23,48.38,21266,43.6053737459697,43.7767997962849,43.5151495089617,43.6504858644737,23570.1633011458,0.0,1.0
2020-10-19,48.1512,48.62,48.097,48.45,12483,43.4440528101994,43.8670240332929,43.395151273741,43.7136428303793,13835.5284721246,0.0,1.0
2020-10-20,48.76,49.0,48.53,48.53,17470,43.9933379651041,44.2098761339233,43.7858222199857,43.7858222199857,19362.8680932482,0.0,1.0
2020-10-21,48.82,49.13,48.81,48.93,13339,44.0474725073089,44.3271676420337,44.0384500836081,44.1467191680177,14784.2757582048,0.0,1.0
2020-10-22,48.7775,49.0,48.56,49.0,10843,44.0091272065805,44.2098761339233,43.8128894910881,44.2098761339233,12017.8350735598,0.0,1.0
2020-10-23,48.8698,48.8698,48.55,48.55,7316,44.0924041773389,44.0924041773389,43.8038670673873,43.8038670673873,8108.68591701225,0.0,1.0
2020-10-26,48.2798,48.56,47.97,48.33,11642,43.5600811789917,43.8128894910881,43.2805664927409,43.6053737459697,12903.4064305435,0.0,1.0
2020-10-27,48.75,48.9,48.465,48.5,15960,43.9843155414033,44.1196518969153,43.7271764659305,43.7587549488833,17689.2601470087,0.0,1.0
2020-10-28,47.57,49.4,47.54,47.98,12254,42.9196695447088,44.5707730819554,42.8926022736064,43.2895889164417,13581.7164061055,0.0,1.0
2020-10-29,48.4343,48.575,48.15,48.285,8813,43.699477625169,43.8264231266393,43.4429701193553,43.5647728393161,9767.88531801927,0.0,1.0
2020-10-30,47.6,47.915,47.48,47.915,19225,42.9467368158112,43.2309431623865,42.8384677314016,43.2309431623865,21308.0216996392,0.0,1.0
2020-11-02,48.24,48.28,47.9344,48.28,7600,43.5241719326625,43.5602616274657,43.248446664366,43.5602616274657,8423.45721286127,0.0,1.0
2020-11-03,48.05,48.29,47.75,48.01,42339,43.3527458823473,43.5692840511665,43.0820731713233,43.3166561875441,46926.4151230702,0.0,1.0
2020-11-04,49.912,50.1,48.99,49.07,14610,45.0327211754364,45.2023427410114,44.2008537102225,44.2730330998289,16192.9881420925,0.0,1.0
2020-11-05,50.91,51.0,50.3209,50.81,13939,45.9331590607763,46.0143608740835,45.4016480805621,45.8429348237683,15449.2855381675,0.0,1.0
2020-11-06,51.15,51.28,50.58,50.71,18164,46.1496972295955,46.2669887377059,45.6354190786498,45.7527105867603,20132.0627387384,0.0,1.0
2020-11-09,51.2725,52.7,51.2725,52.7,30913,46.2602219199303,47.5481729032196,46.2602219199303,47.5481729032196,34262.4122133132,0.0,1.0
2020-11-10,50.1,50.68,49.84,50.62,25134,45.2023427410114,45.7256433156579,44.9677597247906,45.671508773453,27857.2596826389,0.0,1.0
2020-11-11,50.19,50.3389,49.69,49.69,22003,45.2835445543186,45.4178884432235,44.8324233692786,44.8324233692786,24387.0169808667,0.0,1.0
2020-11-12,49.9717,50.709,49.881,50.62,6305,45.0865850449301,45.7518083443902,45.0047516619639,45.671508773453,6988.14443777505,0.0,1.0
2020-11-13,50.5574,50.61,50.3497,50.56,12468,45.615028401086,45.6624863497522,45.4276326608204,45.6173742312482,13818.9032276256,0.0,1.0
2020-11-16,50.9011,51.0379,50.79,50.86,19678,45.9251291036826,46.0485558599095,45.8248899763667,45.8880469422723,21810.104083511,0.0,1.0
2020-11-17,50.81,50.96,50.56,50.56,9513,45.8429348237683,45.9782711792803,45.6173742312482,45.6173742312482,10543.7300613091,0.0,1.0
2020-11-18,50.53,50.96,50.53,50.96,18147,45.5903069601458,45.9782711792803,45.5903069601458,45.9782711792803,20113.2207949728,0.0,1.0
2020-11-19,50.72,50.77,50.38,50.39,21433,45.7617330104611,45.8068451289651,45.4549706046338,45.4639930283346,23755.257689902,0.0,1.0
2020-11-20,51.19,51.2429,50.88,50.88,13338,46.1857869243987,46.2335155457759,45.9060917896739,45.9060917896739,14783.1674085715,0.0,1.0
2020-11-23,51.18,51.63,51.0101,51.55,38250,46.1767645006979,46.5827735672339,46.0234735220213,46.5105941776275,42394.3734726242,0.0,1.0
2020-11-24,51.61,51.65,51.3,51.61,3254349,46.5647287198323,46.6008184146355,46.2850335851075,46.5647287198323,3606956.52068656,0.0,1.0
2020-11-25,51.26,51.263,50.95,51.02,14752,46.2489438903043,46.2516506174145,45.9692487555795,46.0324057214851,16350.373790017,0.0,1.0
2020-11-27,51.88,51.95,51.67,51.71,18897,46.8083341597539,46.8714911256595,46.6188632620371,46.6549529568403,20944.4830199263,0.0,1.0
2020-11-30,50.4012,51.12,50.4012,51.12,8281,45.4740981428795,46.1226299584931,45.4740981428795,46.1226299584931,9178.24331311898,0.0,1.0
2020-12-01,51.15,51.3699,51.01,51.22,50322,46.1496972295955,46.3481003267761,46.0233832977843,46.2128541955011,55774.3702454743,0.0,1.0
2020-12-02,50.98,51.0857,50.73,50.73,12531,45.9963160266819,46.0916830451993,45.7707554341619,45.7707554341619,13888.7292545216,0.0,1.0
2020-12-03,51.31,51.64,51.26,51.26,21139,46.2940560088083,46.5917959909347,46.2489438903043,46.2489438903043,23429.4028977203,0.0,1.0
2020-12-04,51.72,51.8,51.49,51.8,28477,46.6639753805411,46.7361547701475,46.4564596354227,46.7361547701475,31562.4725066645,0.0,1.0
2020-12-07,51.5,51.71,51.41,51.41,12226,46.4654820591235,46.6549529568403,46.3842802458163,46.3842802458163,13550.6826163739,0.0,1.0
2020-12-08,51.73,51.73,51.52,51.55,12047,46.6729978042419,46.6729978042419,46.4835269065251,46.5105941776275,13352.2880320184,0.0,1.0
2020-12-09,51.05,51.75,50.83,51.68,65452,46.0594729925875,46.6910426516435,45.8609796711699,46.6278856857379,72543.7001968679,0.0,1.0
2020-12-10,51.82,51.99,51.09,51.09,46440,46.7541996175491,46.9075808204627,46.0955626873907,46.0955626873907,51471.7569691155,0.0,1.0
2020-12-11,51.54,51.63,51.41,51.5,15306,46.5015717539267,46.5827735672339,46.3842802458163,46.4654820591235,16964.3994868493,0.0,1.0
2020-12-14,50.83,50.96,50.83,50.96,10315,46.2065213563055,46.3246966027411,46.2065213563055,46.3246966027411,11347.1309808621,0.382981,1.0
2020-12-15,51.1662,51.1662,50.8601,50.88,5823,46.512140724395,46.512140724395,46.2338834710571,46.2519733741653,6405.6561998604,0.0,1.0
2020-12-16,51.5773,51.65,51.35,51.35,5886,46.8858472152385,46.9519344492067,46.6792223420478,46.6792223420478,6474.9600536456,0.0,1.0
2020-12-17,52.0802,52.1785,51.9,52.07,6059,47.3430036108727,47.4323622779852,47.1791945385059,47.3337313992293,6665.27063626209,0.0,1.0
2020-12-18,51.99,52.01,51.815,51.97,10056,47.2610081706536,47.2791889777975,47.1019261081442,47.2428273635097,11062.2151375229,0.0,1.0
2020-12-21,51.193,51.39,50.795,50.84,9977,46.5365030059679,46.7155839563356,46.1747049438036,46.2156117598775,10975.3103049986,0.0,1.0
2020-12-22,50.9776,51.3,50.87,51.3,14335,46.3406957130277,46.6337703241879,46.2428829705934,46.6337703241879,15769.3768890604,0.0,1.0
2020-12-23,51.4348,51.4906,51.31,51.47,14373,46.756308964338,46.8070334162696,46.6428607277599,46.7883071849113,15811.1792135658,0.0,1.0
2020-12-24,50.6417,50.82,50.52,50.82,8080,46.0353490570454,46.1974309527335,45.9247188455745,46.1974309527335,8888.49426324437,0.0,1.0
2020-12-28,50.59,50.64,50.44,50.6,9347,45.9883516705783,46.0338036884381,45.8519956169988,45.9974420741503,10282.2717671467,0.0,1.0
2020-12-29,51.3,51.45,51.0,51.0,34832,46.6337703241879,46.7701263777674,46.3610582170289,46.3610582170289,38317.3307150159,0.0,1.0
2020-12-30,52.24,52.4,52.0575,52.12,13591,47.4882682599528,47.6337147171042,47.3223683947644,47.3791834170892,14950.9313776924,0.0,1.0
2020-12-31,52.2133,52.67,52.045,52.67,7295,47.4639968824156,47.8791556135473,47.3110053902994,47.8791556135473,8024.94624385739,0.0,1.0
2021-01-04,52.43,53.36,52.23,53.36,41969,47.6609859278201,48.506393460013,47.4791778563808,48.506393460013,46168.4672938247,0.0,1.0
2021-01-05,53.73,53.87,52.8,52.8,37190,48.8427383921758,48.9700040421833,47.9973308599829,47.9973308599829,40911.2749566904,0.0,1.0
2021-01-06,53.03,53.92,52.96,53.68,12118,48.2064101421381,49.0154560600431,48.1427773171343,48.7972863743159,13330.5412725242,0.0,1.0
2021-01-07,53.3114,53.65,52.97,53.65,17657,48.4622140986532,48.7700151636,48.1518677207063,48.7700151636,19423.7800997656,0.0,1.0
2021-01-08,54.79,54.79,53.9,54.28,12682,49.8063211708042,49.8063211708042,48.9972752528992,49.3427105886339,13950.9757730774,0.0,1.0
2021-01-11,53.7558,54.05,53.74,54.02,15733,48.8661916333914,49.1336313064787,48.8518287957477,49.1063600957628,17307.2624063891,0.0,1.0
2021-01-12,54.44,54.6276,54.16,54.34,37831,49.4881570457854,49.6586930167955,49.2336257457703,49.3972530100657,41616.4141674255,0.0,1.0
2021-01-13,54.6991,54.935,54.26,54.475,24196,49.723689402335,49.9381320225977,49.32452978149,49.5199734582873,26617.0800982006,0.0,1.0
2021-01-14,55.31,55.58,55.156,55.37,13211,50.2790221565465,50.5244630529896,50.1390299415382,50.3335645779783,14532.9081326388,0.0,1.0
2021-01-15,54.64,55.05,54.5,54.95,18359,49.6699651172247,50.0426716636753,49.5426994672172,49.9517676279557,20196.0230419435,0.0,1.0
2021-01-19,56.07,56.09,55.8296,56.06,9414,50.9698928280159,50.9880736351599,50.7513595261458,50.9608024244439,10355.9758656167,0.0,1.0
2021-01-20,57.3759,57.5,56.75,56.86,13508,52.157008630479,52.2698205388071,51.5880402709096,51.6880347102013,14859.6263004833,0.0,1.0
2021-01-21,57.12,57.27,56.81,57.14,36669,51.9243852030724,52.0607412566519,51.6425826923414,51.9425660102163,40338.1430864985,0.0,1.0
2021-01-22,56.78,56.87,56.38,56.5,65237,51.6153114816255,51.6971251137732,51.2516953387469,51.3607801816105,71764.6906251576,0.0,1.0
2021-01-25,57.52,57.93,57.1,57.58,13102,52.2880013459511,52.6607078924017,51.9062043959285,52.3425437673828,14413.0014649787,0.0,1.0
2021-01-26,57.0868,57.21,56.8582,57.21,30858,51.8942050632135,52.0061988352201,51.6863984375583,52.0061988352201,33945.6876206924,0.0,1.0
2021-01-27,55.62,56.17,55.51,55.92,32870,50.5608246672774,51.0607968637356,50.4608302279858,50.8335367744364,36159.010697134,0.0,1.0
2021-01-28,55.7,55.96,55.112,55.36,15387,50.6335478958532,50.8698983887243,50.0990321658215,50.3244741744063,16926.6412411561,0.0,1.0
2021-01-29,54.6,55.01,54.29,54.95,8153,49.6336035029369,50.0063100493875,49.3518009922059,49.9517676279557,8968.7987287415,0.0,1.0
2021-02-01,56.2486,56.2486,55.6,55.8,4977,51.1322474358112,51.1322474358112,50.5426438601335,50.7244519315728,5475.0044490306,0.0,1.0
2021-02-02,56.98,57.0,56.66,56.96,20136,51.7971195530649,51.8153003602088,51.5062266387619,51.7789387459209,22150.8317431545,0.0,1.0
2021-02-03,57.34,57.64,57.2,57.41,32462,52.1243740816557,52.3970861888146,51.9971084316481,52.1880069066594,35710.185739287,0.0,1.0
2021-02-04,57.39,57.53,57.19,57.53,16924,52.1698260995155,52.297091749523,51.9880180280762,52.297091749523,18617.4352612807,0.0,1.0
2021-02-05,57.83,57.89,57.4201,57.58,16147,52.569803856682,52.6243462781138,52.1971882142671,52.3425437673828,17762.6877312632,0.0,1.0
2021-02-08,57.97,58.1299,57.9009,57.94,8129,52.6970695066895,52.8424250598053,52.6342548180073,52.6697982959736,8942.39726063287,0.0,1.0
2021-02-09,58.8,58.85,58.06,58.06,26617,53.4515730031628,53.4970250210226,52.7788831388372,52.7788831388372,29280.3281936603,0.0,1.0
2021-02-10,59.0486,59.4,58.91,59.36,6284,53.6775604359618,53.9969972174807,53.5515674424544,53.9606356031929,6912.78439978065,0.0,1.0
2021-02-11,59.85,60.07,59.66,59.68,11927,54.4060653782192,54.6060542568025,54.2333477103519,54.2515285174958,13120.4295888262,0.0,1.0
2021-02-12,59.8962,60.0209,59.44,59.62,5719,54.4480630427217,54.5614203752641,54.0333588317686,54.196986096064,6291.24983805626,0.0,1.0
2021-02-16,59.91,60.41,59.78,60.06,20397,54.460607799651,54.9151279782494,54.3424325532155,54.5969638532305,22437.9477088361,0.0,1.0
2021-02-17,60.13,60.39,59.76,60.05,19775,54.6605966782343,54.8969471711054,54.3242517460715,54.5878734496586,21753.7096603536,0.0,1.0
2021-02-18,59.0368,59.27,58.52,59.27,8166,53.6668337597469,53.8788219710452,53.1970417031477,53.8788219710452,8983.09952396703,0.0,1.0
2021-02-19,59.4089,59.68,59.18,59.36,8460,54.0050876766598,54.2515285174958,53.7970083388975,53.9606356031929,9306.51750829795,0.0,1.0
2021-02-22,57.07,57.8,57.07,57.8,16327,51.8789331852126,52.5425326459661,51.8789331852126,52.5425326459661,17960.6987420781,0.0,1.0
2021-02-23,57.46,57.63,55.98,56.54,66006,52.2334589245193,52.3879957852427,50.8880791958682,51.3971417958983,72610.6376658054,0.0,1.0
2021-02-24,56.7119,56.73,55.84,56.4,17416,51.5534058333004,51.5698594637657,50.7608135458607,51.2698761458908,19158.6653575079,0.0,1.0
2021-02-25,55.36,56.79,55.29,56.63,16734,50.3244741744063,51.6244018851975,50.2608413494025,51.478955428046,18408.4236387539,0.0,1.0
2021-02-26,54.5919,54.98,54.0524,54.91,53903,49.6262402760436,49.9790388386716,49.135813003336,49.9154060136678,59296.5973108491,0.0,1.0
2021-03-01,55.97,56.075,55.55,55.68,3802,50.8789887922962,50.9744380298019,50.4971918422737,50.6153670887092,4182.43257287811,0.0,1.0
2021-03-02,55.35,55.76,55.3499,55.73,8119,50.3153837708343,50.688090317285,50.3152928667986,50.6608191065691,8931.39664892093,0.0,1.0
2021-03-03,55.25,55.97,54.79,55.76,60138,50.2244797351147,50.8789887922962,49.8063211708042,50.688090317285,66155.4787132413,0.0,1.0
2021-03-04,53.86,55.15,53.57,54.87,9599,48.9609136386113,50.133575699395,48.6972919350243,49.8790443993799,10559.4871822875,0.0,1.0
2021-03-05,54.36,54.56,53.15,54.5,23927,49.4154338172097,49.597241888649,48.3154949850017,49.5426994672172,26321.1636431495,0.0,1.0
2021-03-08,52.2247,53.23,52.1475,53.23,43570,47.4743599424877,48.3882182135774,47.4041820269121,48.3882182135774,47929.6652289056,0.0,1.0
2021-03-09,53.93,54.15,52.82,52.82,85299,49.0245464636151,49.2245353421984,48.0155116671268,48.0155116671268,93834.1178416438,0.0,1.0
2021-03-10,53.4984,54.15,53.29,54.14,11723,48.632204645449,49.2245353421984,48.4427606350092,49.2154449386264,12896.0171099027,0.0,1.0
2021-03-11,55.6349,55.66,54.72,54.89,15806,50.5743693685997,50.5971862815653,49.7426883458004,49.8972252065239,17387.5668718862,0.0,1.0
2021-03-12,54.23,54.38,53.88,54.38,20405,49.2972585707741,49.4336146243536,48.9790944457553,49.4336146243536,22446.7481982056,0.0,1.0
2021-03-15,54.2,54.27,53.72,53.93,18029,49.2699873600582,49.333620185062,48.8336479886038,49.0245464636151,19833.0028554496,0.0,1.0
2021-03-16,54.57,54.79,54.31,54.39,10097,49.6063322922209,49.8063211708042,49.3699817993498,49.4427050279255,11107.3176455419,0.0,1.0
2021-03-17,54.5247,54.6799,53.511,53.52,4810,49.5651527640399,49.7062358274769,48.6436585539497,48.6518399171645,5291.29423344127,0.0,1.0
2021-03-18,53.7745,54.34,53.72,54.19,15234,48.883190688071,49.3972530100657,48.8336479886038,49.2608969564862,16758.3318819635,0.0,1.0
2021-03-19,54.4,54.42,53.74,53.79,16588,49.4517954314975,49.4699762386415,48.8518287957477,48.8972808136076,18247.8147077596,0.0,1.0
2021-03-22,54.21,54.4,53.88,54.2,14131,49.2790777636302,49.4517954314975,48.9790944457553,49.2699873600582,15544.9644101369,0.0,1.0
2021-03-23,53.2338,53.69,53.2338,53.58,15618,48.3916725669348,48.8063767778879,48.3916725669348,48.7063823385963,17180.7553717018,0.0,1.0
2021-03-24,51.29,52.84,51.29,52.68,67215,46.6246799206159,48.0336924742708,46.6246799206159,47.8882460171193,73940.6116217786,0.0,1.0
2021-03-25,51.2877,51.4449,51.055,51.08,7561,46.6225891277944,46.7654902719457,46.4110554366747,46.4337814456047,8317.56251539489,0.0,1.0
2021-03-26,52.4307,52.4307,51.2501,51.73,10173,47.6616222560702,47.6616222560702,46.5884092103638,47.0246576777825,11190.9222945526,0.0,1.0
2021-03-29,52.227,52.38,51.89,52.14,11080,47.4764507353092,47.6155339099603,47.1701041349339,47.3973642242331,12188.6777768252,0.0,1.0
2021-03-30,52.53,52.62,51.97,52.13,8428,47.7518899635398,47.8337035956875,47.2428273635097,47.3882738206611,9271.31555081975,0.0,1.0
2021-03-31,52.7065,52.87,52.35,52.59,12355,47.912335586585,48.0609636849866,47.5882626992444,47.8064323849716,13591.2557700971,0.0,1.0
2021-04-01,53.3,53.81,53.13,53.32,18808,48.4518510385812,48.9154616207515,48.2973141778578,48.4700318457251,20689.9505078094,0.0,1.0
2021-04-05,53.305,53.76,53.2,53.42,11493,48.4563962403672,48.8700096028917,48.3609470028615,48.5609358814448,12643.0030405282,0.0,1.0
2021-04-06,53.6,53.93,53.16,53.19,35881,48.7245631457402,49.0245464636151,48.3245853885737,48.3518565992896,39471.2948835979,0.0,1.0
2021-04-07,52.41,52.89,52.28,52.89,18338,47.6428051206762,48.0791444921306,47.5246298742406,48.0791444921306,20172.9217573484,0.0,1.0
2021-04-08,53.2,53.45,53.04,53.04,18488,48.3609470028615,48.5882070921607,48.2155005457101,48.2155005457101,20337.9309330275,0.0,1.0
2021-04-09,52.5,52.68,52.276,52.59,15232,47.7246187528239,47.8882460171193,47.5209937128118,47.8064323849716,16756.1317596211,0.0,1.0
2021-04-12,52.1,52.27,51.96,52.03,17707,47.3610026099452,47.5155394706687,47.2337369599377,47.2973697849415,19478.7831583253,0.0,1.0
2021-04-13,52.3828,52.3828,51.96,52.04,7972,47.6180792229604,47.6180792229604,47.2337369599377,47.3064601885134,8769.68765675547,0.0,1.0
2021-04-14,52.54,52.92,52.505,52.8,246283,47.7609803671118,48.1064157028465,47.7291639546099,47.9973308599829,270926.365425076,0.0,1.0
2021-04-15,52.69,52.92,52.69,52.76,7129,47.8973364206913,48.1064157028465,47.8973364206913,47.960969245695,7842.33608943924,0.0,1.0
2021-04-16,53.18,54.25,52.92,53.13,8934,48.3427661957176,49.315439377918,48.1064157028465,48.2973141778578,9827.94650344372,0.0,1.0
2021-04-19,52.78,53.01,52.62,52.91,16924,47.979150052839,48.1882293349942,47.8337035956875,48.0973252992745,18617.4352612806,0.0,1.0
2021-04-20,52.42,52.9,52.27,52.8,9981,47.6518955242482,48.0882348957025,47.5155394706687,47.9973308599829,10979.7105496834,0.0,1.0
2021-04-21,52.65,52.66,51.93,52.06,56842,47.8609748064034,47.8700652099754,47.2064657492218,47.3246409956574,62529.6770929872,0.0,1.0
2021-04-22,52.9,53.192,52.825,52.98,12721,48.0882348957025,48.353674680004,48.0200568689128,48.1609581242783,13993.8781587539,0.0,1.0
2021-04-23,53.66,53.68,53.35,53.35,12859,48.779105567172,48.7972863743159,48.497303056441,48.497303056441,14145.6866003786,0.0,1.0
2021-04-26,53.3423,53.38,53.09,53.21,4445,48.4903034456906,48.5245742671569,48.2609525635699,48.3700374064335,4889.7719059556,0.0,1.0
2021-04-27,53.62,53.76,53.52,53.52,30107,48.7427439528841,48.8700096028917,48.6518399171645,48.6518399171645,33119.5416811261,0.0,1.0
2021-04-28,54.13,54.33,53.83,53.88,25097,49.2063545350544,49.3881626064938,48.9336424278954,48.9790944457553,27608.2352134461,0.0,1.0
2021-04-29,53.93,54.4,53.48,54.37,13892,49.0245464636151,49.4517954314975,48.6154783028766,49.4245242207816,15282.0497902216,0.0,1.0
2021-04-30,53.04,53.34,52.92,53.17,20484,48.2155005457101,48.4882126528691,48.1064157028465,48.3336757921456,22533.6530307299,0.0,1.0
2021-05-03,52.93,53.29,52.915,52.915,10786,48.1155061064185,48.4427606350092,48.1018705010605,48.1018705010605,11865.2597924943,0.0,1.0
2021-05-04,52.49,52.716,52.08,52.71,12780,47.7155283492519,47.9209714699784,47.3428218028013,47.9155172278352,14058.7817678544,0.0,1.0
2021-05-05,52.77,53.0022,52.77,52.85,2023,47.970059649267,48.181138820208,47.970059649267,48.0427828778427,2225.42374932467,0.0,1.0
2021-05-06,53.0416,53.0416,52.81,52.88,46266,48.2169550102816,48.2169550102816,48.0064212635549,48.0700540885586,50895.4301464436,0.0,1.0
2021-05-07,53.2243,53.5,53.18,53.35,254416,48.3830366835414,48.6336591100205,48.3427661957176,48.497303056441,279873.162930394,0.0,1.0
2021-05-10,52.0648,52.83,52.0648,52.83,9170,47.3290043893719,48.0246020706988,47.3290043893719,48.0246020706988,10087.5609398454,0.0,1.0
2021-05-11,52.44,52.48,51.28,51.28,15149,47.6700763313921,47.70643794568,46.615589517044,46.615589517044,16664.826682412,0.0,1.0
2021-05-12,51.47,52.19,51.3,52.1,67182,46.7883071849113,47.4428162420929,46.6337703241879,47.3610026099452,73904.3096031292,0.0,1.0
2021-05-13,50.9644,51.51,50.725,51.06,34867,46.3286963803127,46.8246687991992,46.1110721187998,46.4156006384607,38355.8328560076,0.0,1.0
2021-05-14,51.8938,51.995,51.39,51.5276,8510,47.1735584882913,47.2655533724396,46.7155839563356,46.8406679094859,9361.52056685762,0.0,1.0
2021-05-17,52.3153,52.33,52.02,52.02,3418,47.5567189988497,47.5700818921005,47.2882793813695,47.2882793813695,3760.00908313976,0.0,1.0
2021-05-18,52.828,53.015,52.61,52.61,5154,48.0227839899844,48.1927745367802,47.8246131921155,47.8246131921155,5669.71527633187,0.0,1.0
2021-05-19,52.7387,52.86,52.37,52.38,6266,47.9416066860867,48.0518732814147,47.6064435063883,47.6155339099603,6892.98329869917,0.0,1.0
2021-05-20,53.0136,53.1203,52.83,52.83,5012,48.1915018802801,48.288496486393,48.0246020706988,48.0246020706988,5513.50659002237,0.0,1.0
2021-05-21,52.38,52.85,52.33,52.84,13019,47.6155339099603,48.0427828778427,47.5700818921005,48.0336924742708,14321.6963877696,0.0,1.0
2021-05-24,52.778,52.92,52.61,52.64,10641,47.9773319721246,48.1064157028465,47.8246131921155,47.8518844028314,11705.7509226712,0.0,1.0
2021-05-25,53.3914,53.575,53.355,53.56,25503,48.534937327229,48.7018371368103,48.501848258227,48.6882015314523,28054.8600489506,0.0,1.0
2021-05-26,53.89,53.92,53.59,53.81,32250,48.9881848493272,49.0154560600431,48.7154727421682,48.9154616207515,35476.972770994,0.0,1.0
2021-05-27,54.15,54.19,53.89,54.04,9563,49.2245353421984,49.2608969564862,48.9881848493272,49.1245409029067,10519.8849801245,0.0,1.0
2021-05-28,54.2081,54.225,53.86,53.86,8955,49.2773505869515,49.2927133689881,48.9609136386113,48.9609136386113,9851.04778803878,0.0,1.0
2021-06-01,55.43,55.48,55.15,55.42,15897,50.3881069994101,50.4335590172699,50.133575699395,50.3790165958381,17487.6724384648,0.0,1.0
2021-06-02,55.52,55.52,55.19,55.24,45051,50.4699206315578,50.4699206315578,50.1699373136829,50.2153893315427,49558.8558234433,0.0,1.0
2021-06-03,54.6,55.04,54.5001,54.73,14904,49.6336035029369,50.0335812601034,49.5427903712529,49.7517787493724,16395.3116954696,0.0,1.0
2021-06-04,55.13,55.25,55.07,55.25,3152,50.1153948922511,50.2244797351147,50.0608524708193,50.2244797351147,3467.39281160226,0.0,1.0
2021-06-07,54.8492,54.88,54.59,54.7,3010,49.8601363599503,49.8881348029519,49.6245130993649,49.7245075386565,3311.18412529276,0.0,1.0
2021-06-08,54.6,54.79,54.5,54.7,12032,49.6336035029369,49.8063211708042,49.5426994672172,49.7245075386565,13235.9360118015,0.0,1.0
2021-06-09,54.48,54.85,54.48,54.58,15476,49.5245186600732,49.860863592236,49.5245186600732,49.6154226957929,17024.5466853923,0.0,1.0
2021-06-10,54.63,54.74,54.55,54.62,15262,49.8139571098047,49.9142597874924,49.74100970785,49.8048386845603,16737.539203363,0.1684,1.0
2021-06-11,54.47,54.7,54.301,54.7,8069,49.6680623058953,49.877786086515,49.513960919266,49.877786086515,8849.11570121454,0.0,1.0
2021-06-14,54.5883,54.73,54.47,54.55,4777,49.7759332765358,49.905141362248,49.6680623058953,49.74100970785,5238.84319056907,0.0,1.0
2021-06-15,54.03,54.42,54.01,54.38,9798,49.2668515951445,49.6224701796736,49.2486147446559,49.5859964786963,10745.2764457182,0.0,1.0
2021-06-16,53.38,53.93,53.21,53.85,20752,48.6741539542627,49.1756673427012,48.519140725109,49.1027199407465,22758.315656414,0.0,1.0
2021-06-17,53.84,53.91,53.785,53.785,19659,49.0936015155022,49.1574304922125,49.0434501766583,49.0434501766583,21559.6437687664,0.0,1.0
2021-06-18,53.57,53.74,53.44,53.68,70592,48.8474040339051,49.0024172630588,48.7288645057287,48.9477067115928,77416.8763886649,0.0,1.0
2021-06-21,53.6856,53.6856,53.28,53.54,5474,48.9528130297296,48.9528130297296,48.5829697018194,48.8200487581721,6003.22956357026,0.0,1.0
2021-06-22,53.5598,53.5598,53.26,53.33,2871,48.8381032401559,48.8381032401559,48.5647328513307,48.6285618280411,3148.56998118564,0.0,1.0
2021-06-23,53.93,54.16,53.88,53.97,8729,49.1756673427012,49.3853911233209,49.1300752164795,49.2121410436785,9572.92489229169,0.0,1.0
2021-06-24,54.56,54.58,54.27,54.27,10452,49.7501281330943,49.768364983583,49.4856938010086,49.4856938010086,11462.5055532401,0.0,1.0
2021-06-25,55.03,55.09,54.893,55.09,2732,50.1786941195781,50.2334046710441,50.0537716937307,50.2334046710441,2996.13137882242,0.0,1.0
2021-06-28,55.3,55.3,55.17,55.29,8423,50.4248916011751,50.4248916011751,50.3063520729988,50.4157731759308,9237.34063097411,0.0,1.0
2021-06-29,55.1176,55.1176,54.71,54.79,11205,50.2585715247185,50.2585715247185,49.8869045117593,49.959851913714,12288.3060394236,0.0,1.0
2021-06-30,54.6821,54.72,54.56,54.61,9384,49.8614641053276,49.8960229370037,49.7501281330943,49.795720259316,10291.2506804062,0.0,1.0
2021-07-01,54.23,54.55,54.02,54.5,14215,49.4492201000312,49.74100970785,49.2577331699002,49.6954175816283,15589.3146229725,0.0,1.0
2021-07-02,53.85,53.95,53.63,53.85,12001,49.1027199407465,49.1939041931899,48.9021145853711,49.1027199407465,13161.2637910863,0.0,1.0
2021-07-06,52.56,53.13,52.49,52.97,9586,47.9264430842272,48.4461933231543,47.8626141075169,48.300298519245,10512.7801600995,0.0,1.0
2021-07-07,52.5083,52.92,52.47,52.92,9703,47.879300825714,48.2547063930233,47.8443772570282,48.2547063930233,10641.0917894268,0.0,1.0
2021-07-08,51.26,51.43,50.953,51.14,3816,46.7410478024636,46.8960610316173,46.4611121474625,46.6316266995316,4184.93314113703,0.0,1.0
2021-07-09,52.3653,52.37,52.03,52.03,1371,47.74890734472,47.7531930045848,47.4431665462774,47.4431665462774,1503.54909237392,0.0,1.0
2021-07-12,52.3253,52.3716,52.141,52.17,2549,47.7124336437427,47.7546519526239,47.5443810664896,47.5708244996981,2795.43883038739,0.0,1.0
2021-07-13,52.6957,52.97,52.58,52.63,2838,48.0501801147929,48.300298519245,47.9446799347159,47.9902720609376,3112.37952163178,0.0,1.0
2021-07-14,52.7768,53.19,52.7768,53.19,20541,48.1241305435244,48.5009038746204,48.1241305435244,48.5009038746204,22526.9160513878,0.0,1.0
2021-07-15,53.01,53.34,52.85,53.07,9693,48.3367722202223,48.6376802532854,48.190877416313,48.3914827716883,10630.1249835014,0.0,1.0
2021-07-16,52.4751,53.1,52.3801,53.1,49353,47.8490276539028,48.4188380474213,47.7624026140816,48.4188380474213,54124.4772836834,0.0,1.0
2021-07-19,51.73,51.91,51.38,51.68,15642,47.1696137889474,47.3337454433454,46.8504689053956,47.1240216627257,17154.2778285287,0.0,1.0
2021-07-20,51.81,51.93,51.3,51.38,11973,47.2425611909021,47.3519822938341,46.777521503441,46.8504689053956,13130.5567344952,0.0,1.0
2021-07-21,52.1849,52.1849,51.72,51.75,4209,47.5844109533122,47.5844109533122,47.160495363703,47.187850639436,4615.9286140057,0.0,1.0
2021-07-22,52.2937,52.4,52.17,52.29,6671,47.6836194199706,47.7805482803179,47.5708244996981,47.6802456026302,7315.95623284201,0.0,1.0
2021-07-23,51.0678,51.4,50.86,51.4,1873,46.5657916692675,46.8687057558843,46.3763107926902,46.8687057558843,2054.08274982957,0.0,1.0
2021-07-26,49.2795,49.88,49.19,49.6,15038,44.935143682823,45.4827051187453,44.8535337768862,45.2273892119039,16491.8827506338,0.0,1.0
2021-07-27,47.82,47.96,47.09,47.77,21997,43.6043095184122,43.7319674718329,42.9386644755757,43.5587173921905,24123.6829941277,0.0,1.0
2021-07-28,49.89,50.05,48.74,48.74,23212,45.4918235439897,45.637718347899,44.4432046408911,44.4432046408911,25456.1499140651,0.0,1.0
2021-07-29,49.85,50.38,49.62,50.38,10080,45.4553498430123,45.9386263809621,45.2456260623926,45.9386263809621,11054.5403728148,0.0,1.0
2021-07-30,49.3,49.59,49.16,49.18,9030,44.9538364545739,45.2182707866596,44.8261785011532,44.8444153516418,9903.02575064657,0.0,1.0
2021-08-02,49.8638,50.12,49.81,49.81,12421,45.4679332698495,45.7015473246094,45.418876142035,45.418876142035,13621.8696399536,0.0,1.0
2021-08-03,49.7384,49.77,49.29,49.67,14085,45.3535882172855,45.3824024410576,44.9447180293295,45.2912181886143,15446.7461459421,0.0,1.0
2021-08-04,50.16,50.42,49.9,50.0,12220,45.7380210255867,45.9751000819394,45.500941969234,45.5921262216773,13401.4368408529,0.0,1.0
2021-08-05,49.8047,50.06,49.76,49.76,13091,45.4140433766555,45.6468367731434,45.3732840158133,45.3732840158133,14356.6456369562,0.0,1.0
2021-08-06,49.37,49.67,49.195,49.61,58239,45.0176654312842,45.2912181886143,44.8580929895083,45.2365076371483,63869.581029004,0.0,1.0
2021-08-09,49.82,49.99,49.62,49.82,32633,45.4279945672793,45.583007796433,45.2456260623926,45.4279945672793,35787.9777763953,0.0,1.0
2021-08-10,50.11,50.38,50.045,50.35,6582,45.692428899365,45.9386263809621,45.6331591352769,45.9112711052291,7218.35166010585,0.0,1.0
2021-08-11,50.35,50.57,50.15,50.57,23431,45.9112711052291,46.1118764606045,45.7289026003424,46.1118764606045,25696.3229638317,0.0,1.0
2021-08-12,49.7558,49.97,49.66,49.94,21604,45.3694542772107,45.5647709459443,45.2820997633699,45.5374156702113,23692.687521259,0.0,1.0
2021-08-13,49.7078,49.7078,49.6301,49.6301,1003,45.3256858360379,45.3256858360379,45.2548356718894,45.2548356718894,1099.97063431877,0.0,1.0
2021-08-16,49.0502,49.21,48.941,49.21,21737,44.7260581919704,44.8717706273748,44.6264849883022,44.8717706273748,23838.546040067,0.0,1.0
2021-08-17,48.13,48.5,48.02,48.09,5441,43.8869807009866,44.224362435027,43.7866780232989,43.8505070000093,5967.0391040164,0.0,1.0
2021-08-18,48.13,48.54,48.13,48.4,11653,43.8869807009866,44.2608361360044,43.8869807009866,44.1331781825837,12779.618944882,0.0,1.0
2021-08-19,47.1532,47.45,47.011,47.21,9944,42.9962929231199,43.2669277843718,42.8666289161455,43.0480855785077,10905.3918122292,0.0,1.0
2021-08-20,47.1111,47.3317,46.81,46.81,9999,42.9579043528413,43.1590568137313,42.6833485687343,42.6833485687343,10965.709244819,0.0,1.0
2021-08-23,47.7914,47.7914,47.39,47.44,36965,43.5782308222134,43.5782308222134,43.2122172329058,43.2578093591275,40538.7981032836,0.0,1.0
2021-08-24,49.3521,49.4106,48.53,48.76,5967,45.0013434500968,45.0546862377762,44.25171771076,44.4614414913797,6543.89309569305,0.0,1.0
2021-08-25,49.19,49.19,48.87,49.15,10536,44.8535337768862,44.8535337768862,44.5617441690674,44.8170600759088,11554.6267230135,0.0,1.0
2021-08-26,48.48,48.86,48.47,48.72,22256,44.2061255845383,44.5526257438231,44.197007159294,44.4249677904024,24407.7232675959,0.0,1.0
2021-08-27,48.9336,48.9665,48.76,48.76,5229,44.6197373536214,44.6497369726753,44.4614414913797,44.4614414913797,5734.54281839767,0.0,1.0
2021-08-30,49.08,49.17,48.76,48.76,1830,44.7532310991985,44.8352969263975,44.4614414913797,44.4614414913797,2006.9254843503,0.0,1.0
2021-08-31,49.9712,50.0,49.861,49.9,23275,45.5658651569737,45.5921262216773,45.4653801107811,45.500941969234,25525.2407913952,0.0,1.0
2021-09-01,50.89,51.07,50.26,50.34,113071,46.4036660684232,46.5677977228212,45.8292052780301,45.9021526799848,124002.77127922,0.0,1.0
2021-09-02,50.6,50.98,50.6,50.87,2588,46.1392317363375,46.4857318956222,46.1392317363375,46.3854292179345,2838.20937349649,0.0,1.0
2021-09-03,50.7869,50.83,50.6,50.6,7857,46.3096551041541,46.3489555169572,46.1392317363375,46.1392317363375,8616.61941559581,0.0,1.0
2021-09-07,51.5244,51.71,51.3,51.3,3432,46.9821389659238,47.1513769384587,46.777521503441,46.777521503441,3763.80779360123,0.0,1.0
2021-09-08,50.72,50.819,50.68,50.715,4675,46.2486528392695,46.3389252491884,46.2121791382922,46.2440936266473,5126.98177012987,0.0,1.0
2021-09-09,50.59,50.67,50.2,50.31,9503,46.1301133110931,46.2030607130478,45.7744947265641,45.8747974042517,10421.7556709186,0.0,1.0
2021-09-10,50.45,51.05,50.45,51.01,2091,46.0024553576724,46.5495608723326,46.0024553576724,46.5130871713552,2293.15911900355,0.0,1.0
2021-09-13,50.55,50.69,50.191,50.44,7816,46.0936396101158,46.2212975635365,45.7662881438442,45.9933369324281,8571.65551130163,0.0,1.0
2021-09-14,49.84,50.22,49.72,50.13,9180,45.446231417768,45.7927315770527,45.3368103148359,45.7106657498537,10067.5278395278,0.0,1.0
2021-09-15,49.64,49.67,49.22,49.49,12098,45.2638629128813,45.2912181886143,44.8808890526192,45.1270865342162,13267.6418085628,0.0,1.0
2021-09-16,49.07,49.09,48.72,48.85,19467,44.7441126739541,44.7623495244428,44.4249677904024,44.5435073185788,21349.0810949986,0.0,1.0
2021-09-17,49.0332,49.2,48.852,49.2,2810,44.710556869055,44.8626522021305,44.5453310036276,44.8626522021305,3081.67246504063,0.0,1.0
2021-09-20,47.41,47.825,47.05,47.81,7053,43.2304540833944,43.6088687310344,42.9021907745984,43.5951910931679,7734.88821919274,0.0,1.0
2021-09-21,47.9685,48.08,47.7711,47.96,5698,43.7397181332906,43.8413885747649,43.5597204189674,43.7319674718329,6248.88601629947,0.0,1.0
2021-09-22,48.73,49.01,48.65,48.75,7267,44.4340862156467,44.6894021224881,44.3611388136921,44.4523230661354,7969.57786599654,0.0,1.0
2021-09-23,48.83,48.88,48.5,48.5,46894,44.5252704680901,44.5708625943118,44.224362435027,44.224362435027,51427.7397066247,0.0,1.0
2021-09-24,48.09,48.29,48.08,48.19,8947,43.8505070000093,44.032875504896,43.8413885747649,43.9416912524526,9812.00126146566,0.0,1.0
2021-09-27,48.63,48.74,47.74,47.74,29005,44.3429019632034,44.4432046408911,43.5313621164575,43.5313621164575,31809.220586656,0.0,1.0
2021-09-28,48.1,48.69,48.02,48.56,17252,43.8596254252536,44.3976125146694,43.7866780232989,44.279072986493,18919.9335825199,0.0,1.0
2021-09-29,47.77,48.26,47.75,48.09,51363,43.5587173921905,44.005520229163,43.5404805417019,43.8505070000093,56328.8052746911,0.0,1.0
2021-09-30,48.2,48.49,48.1607,48.3,10416,43.950809677697,44.2152440097827,43.9149742664867,44.0419939301403,11423.0250519086,0.0,1.0
2021-10-01,48.1283,48.1283,47.9548,48.079,5734,43.8854305686951,43.8854305686951,43.7272258907059,43.8404767322405,6288.36651763095,0.0,1.0
2021-10-04,47.28,47.71,47.02,47.71,9710,43.1119145552181,43.5040068407245,42.8748354988654,43.5040068407245,10648.7685535746,0.0,1.0
2021-10-05,47.8536,47.8536,47.57,47.57,2436,43.6349474272332,43.6349474272332,43.3763488873038,43.3763488873038,2671.51392343024,0.0,1.0
2021-10-06,47.69,47.7,47.07,47.1,5798,43.4857699902358,43.4948884154802,42.9204276250871,42.9477829008201,6358.55407555359,0.0,1.0
2021-10-07,48.92,49.18,48.56,48.58,44717,44.6073362952891,44.8444153516418,44.279072986493,44.2973098369817,49040.2660566626,0.0,1.0
2021-10-08,49.26,49.3775,49.14,49.24,3834,44.9173627535965,45.0245042502175,44.8079416506645,44.8991259031078,4204.67339180277,0.0,1.0
2021-10-11,49.05,49.68,49.05,49.62,6083,44.7258758234655,45.3003366138586,44.7258758234655,45.2456260623926,6671.10804442781,0.0,1.0
2021-10-12,48.96,49.24,48.92,49.24,5155,44.6438099962665,44.8991259031078,44.6073362952891,44.8991259031078,5653.38845454962,0.0,1.0
2021-10-13,49.8276,49.86,49.49,49.49,9204,45.434924570465,45.4644682682566,45.1270865342162,45.1270865342162,10093.8481737487,0.0,1.0
2021-10-14,49.7325,49.95,49.61,49.85,16256,45.3482083463914,45.5465340954557,45.2365076371483,45.4553498430123,17827.6397123489,0.0,1.0
2021-10-15,50.26,50.38,49.93,49.93,10221,45.8292052780301,45.9386263809621,45.528297244967,45.528297244967,11209.1723363631,0.0,1.0
2021-10-18,50.29,50.43,50.02,50.02,9215,45.8565605537631,45.9842185071838,45.610363072166,45.610363072166,10105.9116602667,0.0,1.0
2021-10-19,50.98,51.04,50.55,50.6,7612,46.4857318956222,46.5404424470882,46.0936396101158,46.1392317363375,8347.93267042323,0.0,1.0
2021-10-20,50.9644,51.23,50.77,51.06,12007,46.4715071522411,46.7136925267306,46.2942449654912,46.5586792975769,13167.8438746416,0.0,1.0
2021-10-21,50.6065,50.75,50.391,50.58,19427,46.1451587127463,46.2760081150025,45.9486566487309,46.1209948858488,21305.2138712969,0.0,1.0
2021-10-22,50.41,50.67,50.26,50.67,5348,45.9659816566951,46.2030607130478,45.8292052780301,46.2030607130478,5865.04780891007,0.0,1.0
2021-10-25,50.8,50.87,50.41,50.73,22599,46.3216002412242,46.3854292179345,45.9659816566951,46.2577712645138,24783.8847108374,0.0,1.0
2021-10-26,50.04,50.71,50.01,50.67,73381,45.6285999226547,46.2395344140252,45.6012446469217,46.2030607130478,80475.5185612621,0.0,1.0
2021-10-27,49.61,50.0,49.61,49.71,6101,45.2365076371483,45.5921262216773,45.2365076371483,45.3276918895916,6690.84829509355,0.0,1.0
2021-10-28,49.5564,49.56,49.17,49.34,13557,45.1876328778386,45.1909155109266,44.8352969263975,44.9903101555512,14867.6987930804,0.0,1.0
2021-10-29,48.68,49.09,48.551,49.04,12989,44.3884940894251,44.7623495244428,44.2708664037731,44.7167573982211,14244.784216517,0.0,1.0
2021-11-01,49.46,49.51,48.74,48.74,19017,45.0997312584832,45.1453233847049,44.4432046408911,44.4432046408911,20855.5748283551,0.0,1.0
2021-11-02,48.47,48.7,48.39,48.7,3772,44.197007159294,44.4067309399137,44.1240597573393,44.4067309399137,4136.67919506522,0.0,1.0
2021-11-03,48.91,48.99,48.51,48.68,6855,44.5982178700448,44.6711652719995,44.2334808602714,44.3884940894251,7517.74546186958,0.0,1.0
2021-11-04,48.7,49.17,48.62,49.17,6454,44.4067309399137,44.8352969263975,44.333783537959,44.8352969263975,7077.97654426059,0.0,1.0
2021-11-05,48.3137,48.45,48.25,48.45,5283,44.054486172725,44.1787703088053,43.9964018039186,44.1787703088053,5793.7635703949,0.0,1.0
2021-11-08,48.86,48.88,48.72,48.79,7759,44.5526257438231,44.5708625943118,44.4249677904024,44.4887967671127,8509.14471752678,0.0,1.0
2021-11-09,48.49,48.92,48.39,48.8,72125,44.2152440097827,44.6073362952891,44.1240597573393,44.4979151923571,79098.0877370304,0.0,1.0
2021-11-10,48.73,49.19,48.58,48.83,8133,44.4340862156467,44.8535337768862,44.2973098369817,44.5252704680901,8919.30325913718,0.0,1.0
2021-11-11,50.0463,50.08,49.65,49.65,6748,45.6343445305586,45.665073623632,45.2729813381256,45.2729813381256,7400.40063846768,0.0,1.0
2021-11-12,50.03,50.07,49.83,49.83,12245,45.6194814974103,45.6559551983877,45.4371129925236,45.4371129925236,13428.8538556664,0.0,1.0
2021-11-15,49.8126,50.06,49.69,50.02,14010,45.4212469325985,45.6468367731434,45.3094550391029,45.610363072166,15364.4951015015,0.0,1.0
2021-11-16,49.88,50.09,49.77,50.03,18983,45.4827051187453,45.6741920488764,45.3824024410576,45.6194814974103,20818.2876882087,0.0,1.0
2021-11-17,49.68,50.28,49.511,50.28,23623,45.3003366138586,45.8474421285187,45.1462352272293,45.8474421285187,25906.8856375996,0.0,1.0
2021-11-18,48.55,49.11,48.28,49.11,40171,44.2699545612487,44.7805863749315,44.0237570796516,44.7805863749315,44054.7560829705,0.0,1.0
2021-11-19,48.57,48.825,48.52,48.58,9407,44.2881914117374,44.5207112554679,44.2425992855157,44.2973098369817,10316.4743340346,0.0,1.0
2021-11-22,47.8508,48.21,47.75,48.21,12631,43.6323942681648,43.9599281029413,43.5404805417019,43.9599281029413,13852.1725643872,0.0,1.0
2021-11-23,47.95,48.22,47.7,47.92,19457,43.7228490465886,43.9690465281856,43.4948884154802,43.6954937708556,21338.1142890731,0.0,1.0
2021-11-24,47.9339,47.95,47.45,47.62,27356,43.7081683819452,43.7228490465886,43.2669277843718,43.4219410135255,30000.7942895557,0.0,1.0
2021-11-26,46.59,46.86,46.31,46.81,16986,42.482743213359,42.728940694956,42.2274273065176,42.6833485687343,18628.2165449039,0.0,1.0
2021-11-29,46.64,47.14,46.59,46.94,12635,42.5283353395806,42.9842566017974,42.482743213359,42.8018880969107,13856.5592867574,0.0,1.0
2021-11-30,46.48,46.86,46.01,46.6,44503,42.3824405356713,42.728940694956,41.9538745491875,42.4918616386033,48805.5764098587,0.0,1.0
2021-12-01,46.26,47.1,46.13,46.94,28118,42.1818351802959,42.9477829008201,42.0632956521195,42.8018880969107,30836.464901072,0.0,1.0
2021-12-02,46.75,47.09,46.37,46.71,17591,42.6286380172683,42.9386644755757,42.2821378579836,42.592164316291,19291.7083033914,0.0,1.0
2021-12-03,45.7342,46.68,45.52,46.55,14904,41.7023883809487,42.564809040558,41.5070717122151,42.4462695123816,16344.9275512333,0.0,1.0
2021-12-06,45.91,46.04,45.22,45.4,28261,41.8626902967441,41.9812298249205,41.233518954885,41.397650609283,30993.2902258055,0.0,1.0
2021-12-07,46.695,46.7332,46.655,46.73,7086,42.5784866784245,42.6133190628578,42.5420129774471,42.6104011667796,7771.07867874658,0.0,1.0
2021-12-08,47.29,47.39,46.82,46.93,68383,43.1210329804624,43.2122172329058,42.6924669939787,42.7927696716663,74994.3089597415,0.0,1.0
2021-12-09,47.13,47.48,47.03,47.17,12717,42.9751381765531,43.2942830601048,42.8839539241097,43.0116118775304,13946.4870953458,0.0,1.0
2021-12-10,47.16,47.26,47.02,47.15,9961,43.0024934522861,43.0936777047294,42.8748354988654,42.9933750270417,10924.0353823024,0.0,1.0
2021-12-13,45.22,45.7,45.02,45.7,65709,42.2432796888048,42.6916824807249,42.0564451921715,42.6916824807249,70339.25873865,1.107385,1.0
2021-12-14,45.0014,45.1,44.84,44.85,9512,42.0390695839846,42.1311789908248,41.8882941452014,41.8976358700331,10182.2737999671,0.0,1.0
2021-12-15,44.4229,44.56,43.82,44.56,7830,41.4986508024725,41.6267258499147,40.9354382123712,41.6267258499147,8381.74977436317,0.0,1.0
2021-12-16,44.5766,44.98,44.42,44.94,4123,41.6422331131353,42.0190782928448,41.4959417022714,41.9817113935181,4413.53184159634,0.0,1.0
2021-12-17,44.12,44.26,43.75,43.88,15454,41.2156899573213,41.3464741049647,40.8700461385496,40.9914885613613,16542.9835265656,0.0,1.0
2021-12-20,43.26,43.39,43.0,43.39,11287,40.4123016217978,40.5337440446095,40.1694167761744,40.5337440446095,12082.3511753815,0.0,1.0
2021-12-21,44.1905,44.1905,43.88,43.93,12928,41.2815491173846,41.2815491173846,40.9914885613613,41.0381971855196,13838.9860897787,0.0,1.0
2021-12-22,44.28,44.365,43.9,43.9,29948,41.365157554628,41.4445622156972,41.0101720110246,41.0101720110246,32058.3195712169,0.0,1.0
2021-12-23,44.6,44.71,44.1,44.3925,14168,41.6640927492414,41.7668517223897,41.197006507658,41.4702519589843,15166.3640872513,0.0,1.0
2021-12-27,44.67,44.81,44.38,44.47,11297,41.7294848230631,41.8602689707064,41.4585748029447,41.5426503264297,12093.0558366514,0.0,1.0
2021-12-28,44.31,44.48,44.2,44.46,68424,41.393182729123,41.5519920512614,41.2904237559747,41.533308601598,73245.5742734387,0.0,1.0
2021-12-29,43.89,44.12,43.61,44.04,21972,41.0008302861929,41.2156899573213,40.7392619909062,41.140956158668,23520.2817423126,0.0,1.0
2021-12-30,44.9738,45.145,43.91,43.91,8263,42.0486065508652,42.2086713317267,41.0539984090402,41.0539984090402,8837.83173529096,0.037809,1.0
2021-12-31,44.76,44.9521,44.73,44.91,2786,41.8487125663548,42.0283179659079,41.8206638313907,41.988956241175,2979.81353195215,0.0,1.0
2022-01-03,44.93,45.03,44.55,44.85,17412,42.0076553978177,42.1011511810312,41.6523714216065,41.9328587712469,18623.2997912243,0.0,1.0
2022-01-04,44.4262,44.81,44.25,44.71,27862,41.5366236419882,41.8954604579615,41.371884071966,41.801964674748,29800.2744534281,0.0,1.0
2022-01-05,43.54,44.5,43.54,44.19,62986,40.7080640111503,41.6056235299997,40.7080640111503,41.3157866020379,67367.744121873,0.0,1.0
2022-01-06,43.953,44.06,43.72,43.72,6654,41.094201595822,41.1942420838604,40.8763564209346,40.8763564209346,7116.89850739756,0.0,1.0
2022-01-07,44.56,44.57,44.275,44.275,4480,41.6617209999278,41.6710705782492,41.3952580177694,41.3952580177694,4791.65995087783,0.0,1.0
2022-01-10,44.73,44.74,44.35,44.74,8793,41.8206638313907,41.8300134097121,41.4653798551795,41.8300134097121,9404.70222055107,0.0,1.0
2022-01-11,45.84,45.85,44.99,44.99,15655,42.8584670250604,42.8678166033817,42.0637528677458,42.0637528677458,16744.0706542394,0.0,1.0
2022-01-12,46.55,46.63,46.28,46.58,9680,43.5222870858761,43.5970837124469,43.2698484711997,43.5503358208402,10353.4081081467,0.0,1.0
2022-01-13,45.5453,46.18,45.51,46.18,23315,42.5829349519303,43.1763526879862,42.5499309404559,43.1763526879862,24936.9535166778,0.0,1.0
2022-01-14,45.59,45.81,45.32,45.49,27090,42.6247275670267,42.8304182900964,42.3722889523503,42.5312317838132,28974.5687654644,0.0,1.0
2022-01-18,44.82,45.14,44.71,44.71,8201,41.9048100362829,42.203996542566,41.801964674748,41.801964674748,8771.51858418506,0.0,1.0
2022-01-19,45.18,45.43,45.1,45.29,14976,42.2413948558514,42.4751343138851,42.1665982292806,42.3442402173862,16017.8346929345,0.0,1.0
2022-01-20,45.75,46.55,45.75,46.2,12853,42.7743208201683,43.5222870858761,42.7743208201683,43.1950518446289,13747.1440510341,0.0,1.0
2022-01-21,45.0,45.81,44.87,45.81,11887,42.0731024460671,42.8304182900964,41.9515579278896,42.8304182900964,12713.9423741261,0.0,1.0
2022-01-24,44.0843,44.12,43.12,44.03,31478,41.2169615591813,41.2503395537885,40.3153817216537,41.1661933488964,33667.8285566367,0.0,1.0
2022-01-25,44.23,44.45,43.78,43.94,9508,41.3531849153233,41.558875638393,40.9324538908627,41.0820471440042,10169.4425921755,0.0,1.0
2022-01-26,43.6,44.45,43.6,44.45,5468,40.7641614810784,41.558875638393,40.7641614810784,41.558875638393,5848.39210075892,0.0,1.0
2022-01-27,43.21,43.77,43.14,43.66,23932,40.3995279265458,40.9231043125413,40.3340808782964,40.8202589510065,25596.8763268768,0.0,1.0
2022-01-28,43.2331,43.24,42.756,43.18,11186,40.4211254524681,40.4275766615099,39.9750570707566,40.3714791915818,11964.1759398481,0.0,1.0
2022-01-31,44.82,44.83,43.99,43.99,19283,41.9048100362829,41.9141596146042,41.128795035611,41.128795035611,20624.4595608878,0.0,1.0
2022-02-01,45.16,45.21,44.86,45.12,18898,42.2226956992087,42.2694435908155,41.9422083495683,42.1852973859233,20212.6762838592,0.0,1.0
2022-02-02,45.0017,45.4,44.64,45.4,9726,42.0746918743818,42.4470855789211,41.7365176264986,42.4470855789211,10402.6081879995,0.0,1.0
2022-02-03,44.51,44.78,44.47,44.77,29995,41.6149731083211,41.8674117229975,41.5775747950357,41.8580621446761,32081.6607648617,0.0,1.0
2022-02-04,44.77,44.86,44.38,44.39,13652,41.8580621446761,41.9422083495683,41.4934285901436,41.5027781684649,14601.7280467375,0.0,1.0
2022-02-07,44.49,44.69,44.34,44.42,21601,41.5962739516784,41.7832655181053,41.4560302768582,41.5308269034289,23103.7157586857,0.0,1.0
2022-02-08,44.96,45.04,44.37,44.37,10498,42.0357041327818,42.1105007593525,41.4840790118222,41.4840790118222,11228.3138759633,0.0,1.0
2022-02-09,45.7325,45.79,45.34,45.34,26727,42.7579590581059,42.8117191334537,42.390988108993,42.390988108993,28586.3159614089,0.0,1.0
2022-02-10,45.42,45.955,45.22,45.22,12181,42.4657847355638,42.9659871757559,42.2787931691368,42.2787931691368,13028.3950584024,0.0,1.0
2022-02-11,44.26,45.33,44.19,45.18,118831,41.3812336502874,42.3816385306716,41.3157866020379,42.2413948558514,127097.710630081,0.0,1.0
2022-02-14,44.01,44.22,43.88,44.19,6429,41.1474941922537,41.343835337002,41.0259496740761,41.3157866020379,6876.24594290034,0.0,1.0
2022-02-15,45.2159,45.3,44.8175,44.85,13865,42.274959842025,42.3535897957076,41.9024726417025,41.9328587712469,14829.5458077949,0.0,1.0
2022-02-16,45.29,45.48,45.09,45.09,9654,42.3442402173862,42.5218822054919,42.1572486509593,42.1572486509593,10325.5993673604,0.0,1.0
2022-02-17,44.7675,45.1399,44.7095,45.01,2000,41.8557247500958,42.2039030467828,41.801497195832,42.0824520243885,2139.13390664189,0.0,1.0
2022-02-18,44.1322,44.53,44.01,44.53,6263,41.2617460393405,41.6336722649638,41.1474941922537,41.6336722649638,6698.69782864908,0.0,1.0
2022-02-22,43.1711,43.49,42.885,43.1,20914,40.3631580668758,40.6613161195436,40.095666631102,40.296682565011,22368.9232617542,0.0,1.0
2022-02-23,42.4764,43.49,42.46,43.4,14623,39.7136428608917,40.6613161195436,39.6983095524447,40.5771699146514,15640.2775584122,0.0,1.0
2022-02-24,41.3423,41.55,39.72,39.97,55024,38.6533071834676,38.847497925202,37.1365250923953,37.370264550429,58851.8520395316,0.0,1.0
2022-02-25,42.0252,42.0252,41.32,41.66,6545,39.2917898870325,39.2917898870325,38.632457623811,38.9503432867368,7000.31570948557,0.0,1.0
2022-02-28,41.5066,41.5066,40.34,40.68,24097,38.8069207552873,38.8069207552873,37.7161989483189,38.0340846112447,25773.3548741748,0.0,1.0
2022-03-01,40.23,41.19,40.0001,40.46,23559,37.613353586784,38.5109131056335,37.3984067811762,37.828393888175,25197.9278532881,0.0,1.0
2022-03-02,40.19,40.27,39.9,40.21,9678,37.5759552734986,37.6507519000694,37.3048175021795,37.5946544301413,10351.2689742401,0.0,1.0
2022-03-03,39.07,39.81,38.9222,39.81,62234,36.5288025015076,37.2206712972874,36.3906157339181,37.2206712972874,66563.4297729757,0.0,1.0
2022-03-04,38.1635,38.47,37.995,38.47,8104,35.6812632266774,35.9678278022267,35.5237228319627,35.9678278022267,8667.77058971293,0.0,1.0
2022-03-07,36.62,38.36,36.6,37.65,45511,34.2381558127773,35.8649824406919,34.2194566561346,35.2011623798762,48677.0616125895,0.0,1.0
2022-03-08,36.8799,37.27,36.3574,36.98,6231,34.4811513533491,34.8458784036649,33.9926358860587,34.5747406323458,6664.47168614281,0.0,1.0
2022-03-09,37.67,37.83,37.1,37.1,21309,35.2198615365189,35.3694547896604,34.686935572202,34.686935572202,22791.402208316,0.0,1.0
2022-03-10,36.6259,36.95,36.39,36.95,8080,34.2436720639869,34.5466918973818,34.0231155113863,34.5466918973818,8642.10098283323,0.0,1.0
2022-03-11,35.4827,36.7484,35.4827,36.7484,7981,33.1748282702904,34.3582043984234,33.1748282702904,34.3582043984234,8536.21385445445,0.0,1.0
2022-03-14,33.903,34.8399,33.87,34.59,21578,31.697875382867,32.5738373757941,31.6670217744065,32.3401914135436,23079.1157187593,0.0,1.0
2022-03-15,33.71,33.85,33.06,33.21,12741,31.517428521265,31.6483226177638,30.9097059303773,31.0499496051976,13627.3525522621,0.0,1.0
2022-03-16,38.1759,38.24,36.2859,36.49,31839,35.6928567037959,35.7527875008357,33.9257864010611,34.1166112945998,34053.9422267855,0.0,1.0
2022-03-17,37.5098,37.595,37.01,37.01,18964,35.0700812918109,35.1497396991088,34.6027893673099,34.6027893673099,20283.2677027784,0.0,1.0
2022-03-18,38.79,38.87,37.26,37.49,53928,36.2670143085099,36.3418109350807,34.8365288253436,35.0515691267346,57679.6066586918,0.0,1.0
2022-03-21,37.79,37.98,37.41,37.79,11566,35.3320564763751,35.5096984644807,34.9767725001638,35.3320564763751,12370.61138211,0.0,1.0
2022-03-22,38.96,39.16,38.72,38.81,17735,36.4259571399728,36.6129487063998,36.2015672602604,36.2857134651526,18968.7699171469,0.0,1.0
2022-03-23,38.82,39.45,38.48,38.5,10545,36.2950630434739,36.8840864777189,35.9771773805481,35.9958765371908,11278.5835227694,0.0,1.0
2022-03-24,38.88,38.88,38.53,38.63,12798,36.351160513402,36.351160513402,36.0239252721548,36.1174210553683,13688.3178686014,0.0,1.0
2022-03-25,38.44,38.44,38.04,38.13,17173,35.9397790672627,35.9397790672627,35.5657959344088,35.6499421393009,18367.6732893806,0.0,1.0
2022-03-28,38.5952,38.68,38.24,38.4,16207,36.08488452281,36.164168946975,35.7527875008357,35.9023807539773,17334.4716124725,0.0,1.0
2022-03-29,39.42,39.44,39.16,39.29,14448,36.8560377427548,36.8747368993975,36.6129487063998,36.7344932245773,15453.103341581,0.0,1.0
2022-03-30,39.2971,39.76,39.26,39.31,10140,36.7411314251855,37.1739234056807,36.7064444896132,36.75319238122,10845.4089066744,0.0,1.0
2022-03-31,38.3,38.97,38.3,38.94,21270,35.8088849707638,36.4353067182941,35.8088849707638,36.4072579833301,22749.6890971365,0.0,1.0
2022-04-01,39.55,39.97,39.23,39.69,32978,36.9775822609323,37.370264550429,36.6783957546492,37.1084763574312,35272.1789866181,0.0,1.0
2022-04-04,40.54,40.68,40.33,40.44,18760,37.9031905147458,38.0340846112447,37.7068493699975,37.8096947315323,20065.0760443009,0.0,1.0
2022-04-05,39.7,40.47,39.7,40.44,20980,37.1178259357526,37.8377434664964,37.1178259357526,37.8096947315323,22439.5146806734,0.0,1.0
2022-04-06,39.1522,39.515,38.93,39.515,11318,36.6056560353091,36.9448587368076,36.3979084050088,36.9448587368076,12105.3587776864,0.0,1.0
2022-04-07,38.768,38.899,38.4716,38.77,13128,36.2464452362029,36.3689247122126,35.9693237347581,36.2483151518672,14041.2749631974,0.0,1.0
2022-04-08,38.85,38.99,38.75,38.79,8340,36.323111778438,36.4540058749368,36.2296159952245,36.2670143085099,8920.18839069667,0.0,1.0
2022-04-11,38.1,38.326,38.1,38.18,9611,35.6218934043369,35.8331938743993,35.6218934043369,35.6966900309076,10279.6079883676,0.0,1.0
2022-04-12,37.9691,38.56,37.9691,38.38,6528,35.4995074241104,36.0519740071189,35.4995074241104,35.8836815973346,6982.13307127912,0.0,1.0
2022-04-13,38.3449,38.39,38.15,38.15,8858,35.8508645774267,35.8930311756559,35.6686412959436,35.6686412959436,9474.22407251692,0.0,1.0
2022-04-14,38.0407,38.1501,38.0407,38.1,2175,35.5664504048913,35.6687347917268,35.5664504048913,35.6218934043369,2326.30812347305,0.0,1.0
2022-04-18,37.78,38.02,37.57,37.83,14439,35.3227068980537,35.5470967777661,35.1263657533054,35.3694547896604,15443.4772390011,0.0,1.0
2022-04-19,37.54,37.59,37.1,37.28,11512,35.0983170183413,35.1450649099481,34.686935572202,34.8552279819863,12312.8547666307,0.0,1.0
2022-04-20,37.0,37.232,36.9,37.08,7863,34.5934397889885,34.8103500060438,34.4999440057751,34.6682364155593,8410.00495396259,0.0,1.0
2022-04-21,36.01,36.94,36.0,36.89,4971,33.6678315351751,34.5373423190604,33.6584819568537,34.4905944274537,5316.81732495841,0.0,1.0
2022-04-22,35.92,36.44,35.92,36.44,1198,33.5836853302829,34.069863402993,33.5836853302829,34.069863402993,1281.34121007849,0.0,1.0
2022-04-25,35.45,35.45,34.97,34.97,2588,33.1442551491796,33.1442551491796,32.6954753897548,32.6954753897548,2768.0392751946,0.0,1.0
2022-04-26,34.74,35.25,34.74,35.25,1984,32.4804350883638,32.9572635827526,32.4804350883638,32.9572635827526,2122.02083538876,0.0,1.0
2022-04-27,35.51,35.7,35.22,35.29,33205,33.2003526191076,33.3779946072133,32.9292148477886,32.994661896038,35514.970685022,0.0,1.0
2022-04-28,35.8574,35.8574,35.4,35.83,12036,33.5251569699913,33.5251569699913,33.0975072575728,33.4995391253908,12873.3078501709,0.0,1.0
2022-04-29,36.38,37.1501,36.38,37.15,5480,34.013765933065,34.733776959592,34.013765933065,34.7336834638088,5861.22690419877,0.0,1.0
2022-05-02,36.44,36.44,36.03,36.22,5059,34.069863402993,34.069863402993,33.6865306918178,33.8641726799234,5410.93921685066,0.0,1.0
2022-05-03,36.81,36.81,36.61,36.78,2780,34.4157978008829,34.4157978008829,34.228806234456,34.3877490659189,2973.39613023223,0.0,1.0
2022-05-04,36.93,36.93,35.98,35.98,4788,34.5279927407391,34.5279927407391,33.639782800211,33.639782800211,5121.08657250068,0.0,1.0
2022-05-05,35.41,36.04,35.1001,36.04,6795,33.1068568358942,33.6958802701391,32.8171134037156,33.6958802701391,7267.70744781581,0.0,1.0
2022-05-06,34.59,34.82,34.43,34.82,3416,32.3401914135436,32.5552317149346,32.190598160402,32.5552317149346,3653.64071254435,0.0,1.0
2022-05-09,33.5,33.67,33.42,33.67,1809,31.3210873765167,31.4800302079796,31.2462907499459,31.4800302079796,1934.84661855758,0.0,1.0
2022-05-10,33.7039,33.83,33.37,33.66,6381,31.5117252784889,31.6296234611211,31.1995428583391,31.4706806296582,6824.90672914095,0.0,1.0
2022-05-11,33.61,34.46,33.58,34.15,7546,31.4239327380515,32.2186468953661,31.3958840030874,31.9288099674043,8070.95222975984,0.0,1.0
2022-05-12,33.75,33.88,33.38,33.38,5089,31.5548268345504,31.6763713527279,31.2088924366605,31.2088924366605,5443.02622545028,0.0,1.0
2022-05-13,34.54,34.61,34.0,34.0,161076,32.2934435219369,32.3588905701863,31.7885662925841,31.7885662925841,172281.566573124,0.0,1.0
2022-05-16,34.44,34.7299,34.44,34.44,3080,32.1999477387234,32.4709920142593,32.1999477387234,32.1999477387234,3294.26621622851,0.0,1.0
2022-05-17,35.5827,35.74,35.2,35.74,42385,33.2683240535039,33.4153929204987,32.9105156911459,33.4153929204987,45333.5953165082,0.0,1.0
2022-05-18,34.61,35.44,34.585,35.19,9960,32.3588905701863,33.1349055708582,32.3355166243829,32.9011661128245,10652.8868550766,0.0,1.0
2022-05-19,35.35,35.52,35.05,35.06,17222,33.0507593659661,33.209702197429,32.7702720163256,32.779621594647,18420.0820700933,0.0,1.0
2022-05-20,35.4383,35.73,34.97,35.73,2240,33.1333161425436,33.4060433421773,32.6954753897548,33.4060433421773,2395.82997543891,0.0,1.0
2022-05-23,35.6505,35.79,35.575,35.58,2543,33.3317141945226,33.4621408121054,33.2611248781964,33.2657996673571,2719.90876229516,0.0,1.0
2022-05-24,34.71,34.98,34.41,34.98,6869,32.4523863533998,32.7048249680762,32.1718990037593,32.7048249680762,7346.85540236156,0.0,1.0
2022-05-25,34.9166,35.02,34.67,34.67,2712,32.6455486415189,32.7422232813616,32.4149880401144,32.4149880401144,2900.6655774064,0.0,1.0
2022-05-26,35.8121,35.8799,35.55,35.64,6283,33.4828033801956,33.5461935212143,33.237750932393,33.3218971372852,6720.08916771549,0.0,1.0
2022-05-27,36.12,36.13,35.86,35.86,3637,33.7706768967099,33.7800264750312,33.5275878603548,33.5275878603548,3890.01500922827,0.0,1.0
2022-05-31,36.66,37.15,36.66,37.15,3913,34.2755541260627,34.7336834638088,34.2755541260627,34.7336834638088,4185.21548834485,0.0,1.0
2022-06-01,36.52,37.04,36.26,36.95,9224,34.1446600295638,34.6308381022739,33.9015709932088,34.5466918973818,9865.6855774324,0.0,1.0
2022-06-02,37.3447,37.4,36.71,36.71,5610,34.9157197537254,34.9674229218425,34.3223020176694,34.3223020176694,6000.2706081305,0.0,1.0
2022-06-03,36.6946,37.0,36.67,37.0,8280,34.3079036670546,34.5934397889885,34.284903704384,34.5934397889885,8856.01437349741,0.0,1.0
2022-06-06,37.3,37.3,37.12,37.12,1811,34.873927138629,34.873927138629,34.7056347288447,34.7056347288447,1936.98575246423,0.0,1.0
2022-06-07,37.6459,37.6459,37.09,37.09,3589,35.1973290527644,35.1973290527644,34.6775859938807,34.6775859938807,3838.67579546887,0.0,1.0
2022-06-08,38.11,38.25,37.93,37.94,10640,35.6312429826582,35.7621370791571,35.4629505728739,35.4723001511953,11380.1923833348,0.0,1.0
2022-06-09,36.8,37.31,36.8,37.31,8255,34.6938271463827,35.1746383378135,34.6938271463827,35.1746383378135,8756.13978008977,0.307371,1.0
2022-06-10,36.71,37.0,36.56,37.0,9610,34.6089781126008,34.8823805547869,34.4675630562976,34.8823805547869,10193.3983387841,0.0,1.0
2022-06-13,35.2269,35.71,35.18,35.71,2877,33.210760312579,33.6662110705795,33.1665445383082,33.6662110705795,3051.65525709489,0.0,1.0
2022-06-14,35.987,36.02,35.66,35.66,6114,33.9273575412194,33.9584688536061,33.6190727184784,33.6190727184784,6485.1651866104,0.0,1.0
2022-06-15,36.57,36.67,36.1,36.39,9921,34.4769907267178,34.5712674309199,34.0338902169678,34.307292659154,10523.2783474586,0.0,1.0
2022-06-16,35.23,35.52,35.04,35.3,8237,33.2136828904093,33.4870853325955,33.0345571524253,33.2796765833508,8737.04704646874,0.0,1.0
2022-06-17,35.59,36.16,35.5499,36.16,1450,33.553079025537,34.0904562394891,33.5152740671519,34.0904562394891,1538.02576391643,0.0,1.0
2022-06-21,36.4692,36.61,36.45,36.565,1172,34.3819598088821,34.5147014083987,34.3638586816752,34.4722768915077,1243.14910021383,0.0,1.0
2022-06-22,35.84,36.1619,35.65,35.77,8817,33.7887707860423,34.0922474968689,33.6096450480582,33.7227770931008,9352.25735203531,0.0,1.0
2022-06-23,36.23,36.69,35.97,36.46,6234,34.1564499324306,34.5901227717603,33.911330501505,34.3732863520955,6612.45007741728,0.0,1.0
2022-06-24,37.09,37.28,36.59,36.79,11755,34.9672295885689,35.1463553265529,34.4958460675582,34.6843994759625,12468.615761957,0.0,1.0
2022-06-27,37.18,37.4876,37.18,37.41,7563,35.0520786223508,35.3420737644765,35.0520786223508,35.2689150420157,8022.13024310344,0.0,1.0
2022-06-28,37.03,37.675,36.97,37.54,3791,34.9106635660476,35.5187483081513,34.8540975435263,35.3914747574784,4021.14184207393,0.0,1.0
2022-06-29,36.9831,37.04,36.86,36.88,1415,34.8664477917768,34.9200912364678,34.750393168904,34.7692485097444,1500.90100409776,0.0,1.0
2022-06-30,36.9598,36.99,36.4,36.57,2936,34.8444813196977,34.8729528843667,34.3167203295742,34.4769907267178,3114.23699507493,0.0,1.0
2022-07-01,36.92,36.98,36.8,36.8,3579,34.8069591914252,34.8635252139465,34.6938271463827,34.6938271463827,3796.27186831512,0.0,1.0
2022-07-05,36.8492,36.8492,36.25,36.31,4686,34.7402112848501,34.7402112848501,34.175305273271,34.2318712957923,4970.47498600857,0.0,1.0
2022-07-06,36.6312,36.6312,36.425,36.5538,1224,34.5346880696895,34.5346880696895,34.3402895056247,34.4617179006371,1298.30588623015,0.0,1.0
2022-07-07,37.3578,37.435,37.19,37.23,1786,35.2197026024222,35.2924842180662,35.061506292771,35.0992169744518,1894.42345817569,0.0,1.0
2022-07-08,37.17,37.3499,36.8701,37.13,29596,35.0426509519306,35.2122547427902,34.7599151160284,35.0049402702497,31392.6969026695,0.0,1.0
2022-07-11,36.06,36.23,35.95,36.23,6424,33.996179535287,34.1564499324306,33.8924751606646,34.1564499324306,6813.98448786149,0.0,1.0
2022-07-12,35.65,35.86,35.48,35.72,13337,33.6096450480582,33.8076261268827,33.4493746509146,33.6756387409997,14146.654905761,0.0,1.0
2022-07-13,35.51,35.61,35.17,35.17,1231,33.4776576621753,33.5719343663774,33.157116867888,33.157116867888,1305.73083819388,0.0,1.0
2022-07-14,35.18,35.34,34.9813,35.1351,4649,33.1665445383082,33.3173872650316,32.9792167270586,33.1242142981215,4931.22881134311,0.0,1.0
2022-07-15,35.04,35.17,34.56,34.94,13335,33.0345571524253,33.157116867888,32.5820289722551,32.9402804482231,14144.5334909142,0.0,1.0
2022-07-18,35.59,35.8825,35.39,35.66,3327,33.553079025537,33.8288383853282,33.3645256171327,33.6190727184784,3528.97359762067,0.0,1.0
2022-07-19,35.82,35.83,35.82,35.83,2118,33.7699154452018,33.7793431156221,33.7699154452018,33.7793431156221,2246.57832274139,0.0,1.0
2022-07-20,35.58,35.8,35.58,35.76,2018,33.5436513551167,33.7510601043614,33.5436513551167,33.7133494226806,2140.50758040232,0.0,1.0
2022-07-21,35.9846,35.9846,35.65,35.65,2609,33.9250949003185,33.9250949003185,33.6096450480582,33.6096450480582,2767.3856676262,0.0,1.0
2022-07-22,35.37,35.8439,35.26,35.81,5361,33.3456702762923,33.7924475775062,33.2419659016699,33.7604877747816,5686.45249679724,0.0,1.0
2022-07-25,35.52,35.71,35.43,35.55,34257,33.4870853325955,33.6662110705795,33.4022362988136,33.5153683438561,36336.6542030933,0.0,1.0
2022-07-26,35.3,35.443,35.17,35.443,2893,33.2796765833508,33.4144922703598,33.157116867888,33.4144922703598,3068.62657586913,0.0,1.0
2022-07-27,35.8,35.8,35.55,35.55,1347,33.7510601043614,33.7510601043614,33.5153683438561,33.5153683438561,1428.7728993072,0.0,1.0
2022-07-28,35.98,36.09,35.63,36.09,7835,33.9207581719253,34.0244625465476,33.5907897072178,34.0244625465476,8310.64266226569,0.0,1.0
2022-07-29,35.41,35.51,35.26,35.27,10851,33.3833809579731,33.4776576621753,33.2419659016699,33.2513935720902,11509.7362512119,0.0,1.0
2022-08-01,35.12,35.36,35.0,35.09,2827,33.109978515787,33.3362426058721,32.9968464707444,33.0816955045263,2998.61988592535,0.0,1.0
2022-08-02,35.18,35.42,34.8,34.81,2491,33.1665445383082,33.3928086283933,32.8082930623401,32.8177207327604,2642.2221916661,0.0,1.0
2022-08-03,35.3213,35.39,34.88,35.0,3268,33.2997575213458,33.3645256171327,32.8837144257019,32.9968464707444,3466.39185964063,0.0,1.0
2022-08-04,35.62,35.79,35.62,35.691,2237,33.5813620367976,33.7416324339412,33.5813620367976,33.6482984967811,2372.80250612487,0.0,1.0
2022-08-05,35.528,35.528,35.46,35.46,2075,33.4946274689316,33.4946274689316,33.4305193100742,33.4305193100742,2200.96790353559,0.0,1.0
2022-08-08,35.52,35.81,35.52,35.81,2020,33.4870853325955,33.7604877747816,33.4870853325955,33.7604877747816,2142.6289952491,0.0,1.0
2022-08-09,35.4034,35.49,35.34,35.43,3933,33.3771586954958,33.4588023213348,33.3173872650316,33.4022362988136,4171.7622961954,0.0,1.0
2022-08-10,35.6138,35.695,35.44,35.44,5203,33.5755168811371,33.6520695649492,33.4116639692338,33.4116639692338,5518.86072390152,0.0,1.0
2022-08-11,35.8679,36.43,35.81,35.88,6512,33.8150739865147,34.3450033408348,33.7604877747816,33.8264814677231,6907.32674111987,0.0,1.0
2022-08-12,36.2198,36.23,35.79,35.88,7038,34.146833708602,34.1564499324306,33.7416324339412,33.8264814677231,7465.25884582335,0.0,1.0
2022-08-15,36.03,36.2,35.8301,35.88,4292,33.9678965240263,34.1281669211699,33.7794373923263,33.8264814677231,4552.55626119265,0.0,1.0
2022-08-16,36.08,36.16,35.925,36.0,10627,34.0150348761274,34.0904562394891,33.8689059846141,33.9396135127657,11272.1377883724,0.0,1.0
2022-08-17,35.97,36.17,35.89,35.93,7831,33.911330501505,34.0998839099093,33.8359091381433,33.8736198198242,8306.39983257215,0.0,1.0
2022-08-18,35.79,35.94,35.65,35.91,8515,33.7416324339412,33.8830474902444,33.6096450480582,33.8547644789838,9031.92371017134,0.0,1.0
2022-08-19,35.3788,35.42,35.3,35.3967,755,33.3539666262621,33.3928086283933,33.2796765833508,33.3708421563142,800.834104659936,0.0,1.0
2022-08-22,35.34,35.36,35.3,35.3,2342,33.3173872650316,33.3362426058721,33.2796765833508,33.2796765833508,2484.17678558089,0.0,1.0
2022-08-23,35.53,35.6,35.4606,35.47,4345,33.4965130030157,33.5625066959572,33.4310849702994,33.4399469804944,4608.77375463235,0.0,1.0
2022-08-24,35.64,35.84,35.55,35.7,4870,33.600217377638,33.7887707860423,33.5153683438561,33.6567834001593,5165.64515191244,0.0,1.0
2022-08-25,36.46,36.6,36.3,36.37,10977,34.3732863520955,34.5052737379784,34.2224436253721,34.2884373183135,11643.3853865591,0.0,1.0
2022-08-26,36.1642,36.96,36.1642,36.96,2416,34.0944158610656,34.8446698731061,34.0944158610656,34.8446698731061,2562.6691349118,0.0,1.0
2022-08-29,36.03,36.2284,36.03,36.21,1846,33.9678965240263,34.1549415051633,33.9678965240263,34.1375945915901,1958.06590357913,0.0,1.0
2022-08-30,35.5054,36.09,35.4501,36.09,7009,33.473320933782,34.0244625465476,33.4211859163582,34.0244625465476,7434.49833054502,0.0,1.0
2022-08-31,35.73,36.1,35.67,35.86,18585,33.6850664114199,34.0338902169678,33.6285003888987,33.8076261268827,19713.2474637152,0.0,1.0
2022-09-01,35.58,35.59,35.49,35.58,2653,33.5436513551167,33.553079025537,33.4588023213348,33.5436513551167,2814.05679425538,0.0,1.0
2022-09-02,35.18,35.6219,35.12,35.55,9983,33.1665445383082,33.5831532941774,33.109978515787,33.5153683438561,10589.0422077088,0.0,1.0
2022-09-06,34.76,35.0,34.62,34.97,50107,32.7705823806593,32.9968464707444,32.6385949947763,32.9685634594838,53148.8668638351,0.0,1.0
2022-09-07,35.11,35.1992,34.67,34.75,23052,33.1005508453667,33.184645665515,32.6857333468774,32.7611547102391,24451.4275240012,0.0,1.0
2022-09-08,34.87,34.92,34.66,34.69,13614,32.8742867552816,32.9214251073827,32.6763056764572,32.7045886877178,14440.4708620403,0.0,1.0
2022-09-09,35.44,35.5,35.24,35.25,21185,33.4116639692338,33.468229991755,33.2231105608295,33.2325382312497,22471.0867645308,0.0,1.0
2022-09-12,35.99,36.0333,35.65,35.73,29452,33.9301858423455,33.971007655265,33.6096450480582,33.6850664114199,31239.9550337012,0.0,1.0
2022-09-13,34.97,35.3311,34.8601,35.18,17750,32.9685634594838,33.3089966383576,32.8649533615656,33.1665445383082,18827.5567651839,0.0,1.0
2022-09-14,35.02,35.09,34.912,35.09,5193,33.0157018115848,33.0816955045263,32.9138829710465,33.0816955045263,5508.25364966763,0.0,1.0
2022-09-15,34.75,35.1,34.67,34.79,8635,32.7611547102391,33.0911231749465,32.6857333468774,32.7988653919199,9159.20860097822,0.0,1.0
2022-09-16,34.12,34.32,34.04,34.32,7493,32.1672114737657,32.3557648821699,32.091790110404,32.3557648821699,7947.8807234661,0.0,1.0
2022-09-19,34.41,34.4784,33.94,33.94,3641,32.4406139159519,32.5050991816261,31.9975134062019,31.9975134062019,3862.03572856533,0.0,1.0
2022-09-20,34.37,34.535,34.2407,34.4,5763,32.402903234271,32.5584597962045,32.2810034557377,32.4311862455316,6112.85688100029,0.0,1.0
2022-09-21,33.65,34.06,33.65,34.06,7001,31.7241109640157,32.1106454512444,31.7241109640157,32.1106454512444,7426.0126711579,0.0,1.0
2022-09-22,33.58,33.7,33.42,33.64,27569,31.6581172710742,31.7712493161168,31.5072745443508,31.7146832935955,29242.6429554567,0.0,1.0
2022-09-23,32.76,32.95,32.611,32.95,9755,30.8850482966168,31.0641740346008,30.7445760073556,31.0641740346008,10347.2009151757,0.0,1.0
2022-09-26,32.56,32.83,32.38,32.68,15860,30.6964948882125,30.9510419895583,30.5267968206487,30.8096269332551,16822.8197349756,0.0,1.0
2022-09-27,32.32,32.84,32.22,32.68,11968,30.4702307981274,30.9604696599785,30.3759540939253,30.8096269332551,12694.5464431392,0.0,1.0
2022-09-28,32.69,32.69,32.11,32.11,3695,30.8190546036753,30.8190546036753,30.2722497193029,30.2722497193029,3919.31392942843,0.0,1.0
2022-09-29,31.8873,31.8873,31.65,31.8,6417,30.0622954990448,30.0622954990448,29.8385768799732,29.9799919362763,6806.55953589777,0.0,1.0
2022-09-30,31.94,32.06,31.93,32.06,869,30.1119793221593,30.2251113672019,30.1025516517391,30.2251113672019,921.754750926471,0.0,1.0
2022-10-03,32.38,32.509,32.0801,32.09,3488,30.5267968206487,30.6484137690694,30.2440609847465,30.2533943784625,3699.74749278657,0.0,1.0
2022-10-04,33.37,33.54,33.01,33.01,4937,31.4601361922497,31.6204065893934,31.1207400571221,31.1207400571221,5236.71254927962,0.0,1.0
2022-10-05,33.44,33.6,33.23,33.42,6109,31.5261298851912,31.6769726119146,31.3281488063668,31.5072745443508,6479.86164949346,0.0,1.0
2022-10-06,33.15,33.48,33.1201,33.31,19561,31.2527274430051,31.5638405668721,31.2245387084486,31.4035701697285,20748.4979089444,0.0,1.0
2022-10-07,32.48,32.6951,32.37,32.6951,1070,30.6210735248508,30.8238627155896,30.5173691502285,30.8238627155896,1134.95694302799,0.0,1.0
2022-10-10,31.92,32.2,31.8,32.2,4752,30.0931239813189,30.3570987530849,29.9799919362763,30.3570987530849,5040.48167595235,0.0,1.0
2022-10-11,31.2455,31.375,31.15,31.375,1685,29.4572276114756,29.5793159434173,29.3671933589625,29.5793159434173,1787.29200841323,0.0,1.0
2022-10-12,31.23,31.36,31.1,31.14,12120,29.4426147223242,29.565174437787,29.3200550068615,29.3577656885423,12855.7739714946,0.0,1.0
2022-10-13,31.212,31.3848,30.35,30.48,17627,29.4256449155678,29.5885550604291,28.6129797253455,28.7355394408083,18697.0897521069,0.0,1.0
2022-10-14,30.7821,31.48,30.7821,31.48,3039,29.0203493642029,29.6783064828295,29.0203493642029,29.6783064828295,3223.48985968417,0.0,1.0
2022-10-17,31.61,31.83,31.45,31.45,7658,29.8008661982923,30.008274947537,29.6500234715689,29.6500234715689,8122.89744832556,0.0,1.0
2022-10-18,31.59,31.59,31.44,31.5,2612,29.7820108574519,29.7820108574519,29.6405958011487,29.69716182367,2770.56778989636,0.0,1.0
2022-10-19,30.84,31.14,30.78,31.07,2202,29.0749355759359,29.3577656885423,29.0183695534147,29.2917719956008,2335.6777463062,0.0,1.0
2022-10-20,31.04,31.45,30.96,31.04,3479,29.2634889843402,29.6500234715689,29.1880676209785,29.2634889843402,3690.20112597605,0.0,1.0
2022-10-21,31.47,31.47,30.81,30.81,4305,29.6688788124093,29.6688788124093,29.0466525646753,29.0466525646753,4566.34545769673,0.0,1.0
2022-10-24,29.47,29.78,29.08,29.78,9425,27.7833447283668,28.0756025113934,27.4156655819785,28.0756025113934,9997.16746545683,0.0,1.0
2022-10-25,29.75,29.86,29.74,29.74,15112,28.0473195001327,28.1510238747551,28.0378918297125,28.0378918297125,16029.4105822795,0.0,1.0
2022-10-26,30.58,30.81,30.34,30.34,5470,28.8298161450104,29.0466525646753,28.6035520549253,28.6035520549253,5802.06960594683,0.0,1.0
2022-10-27,30.12,30.45,30.11,30.12,8442,28.3961433056806,28.7072564295476,28.3867156352604,28.3961433056806,8954.49206826383,0.0,1.0
2022-10-28,29.6,29.6,29.4,29.4,19947,27.9059044438296,27.9059044438296,27.7173510354253,27.7173510354253,21157.9309743732,0.0,1.0
2022-10-31,29.4818,29.5192,29.15,29.15,5261,27.7944693794626,27.8297288668342,27.48165927492,27.48165927492,5580.38175445819,0.0,1.0
2022-11-01,30.36,30.68,30.21,30.68,5335,28.6224073957657,28.9240928492125,28.4809923394625,28.9240928492125,5658.8741037891,0.0,1.0
2022-11-02,30.24,30.65,30.24,30.53,11138,28.5092753507232,28.8958098379519,28.5092753507232,28.7826777929093,11814.159281725,0.0,1.0
2022-11-03,30.46,30.64,30.0,30.0,8982,28.7166840999678,28.8863821675317,28.2830112606381,28.2830112606381,9527.27407689479,0.0,1.0
2022-11-04,32.0638,32.08,31.7845,32.08,12736,30.2286938819616,30.2439667080423,29.965379047125,30.2439667080423,13509.1697443032,0.0,1.0
2022-11-07,31.88,32.0007,31.88,32.0007,1182,30.055413299638,30.16920528161,30.055413299638,30.16920528161,1253.75617444774,0.0,1.0
2022-11-08,32.0375,32.16,31.68,31.86,11204,30.2038991087564,30.319388071404,29.8668598912338,30.0365579587976,11884.1659716688,0.0,1.0
2022-11-09,30.9948,31.365,30.9801,31.365,2247,29.2208759140408,29.5698882729971,29.2070172385231,29.5698882729971,2383.40958035878,0.0,1.0
2022-11-10,31.98,31.989,31.81,31.81,13177,30.1496900038402,30.1581749072184,29.9894196066966,29.9894196066966,13976.9417180185,0.0,1.0
2022-11-11,32.86,32.9799,32.55,32.55,12072,30.9793250008189,31.0923627691572,30.6870672177923,30.6870672177923,12804.8600151719,0.0,1.0
2022-11-14,32.93,33.14,32.88,32.91,5013,31.0453186937604,31.2432997725848,30.9981803416593,31.02646335292,5317.3263134573,0.0,1.0
2022-11-15,33.94,34.1,33.68,34.09,5101,31.9975134062019,32.1483561329253,31.7523939752763,32.1389284625051,5410.66856671567,0.0,1.0
2022-11-16,33.2852,33.68,33.26,33.68,8418,31.3801895470863,31.7523939752763,31.3564318176274,31.7523939752763,8929.03509010246,0.0,1.0
2022-11-17,33.5431,33.5431,33.4851,33.4851,802,31.6233291672236,31.6233291672236,31.5686486787864,31.5686486787864,850.687353559298,0.0,1.0
2022-11-18,33.03,33.1223,32.96,33.07,1512,31.1395953979625,31.2266127959411,31.073601705021,31.1773060796434,1603.78962416666,0.0,1.0
2022-11-21,32.61,32.74,32.56,32.74,8354,30.7436332403136,30.8661929557763,30.6964948882125,30.8661929557763,8861.14981500544,0.0,1.0
2022-11-22,32.5,32.5,32.32,32.37,21003,30.6399288656912,30.6399288656912,30.4702307981274,30.5173691502285,22278.0380134737,0.0,1.0
2022-11-23,32.6851,32.74,32.46,32.585,10797,30.8144350451694,30.8661929557763,30.6022181840104,30.720064064263,11452.4580503488,0.0,1.0
2022-11-25,32.4156,32.6,32.4156,32.55,5259,30.5603593273446,30.7342055698934,30.5603593273446,30.6870672177923,5578.26033961141,0.0,1.0
2022-11-28,32.63,32.735,32.56,32.72,7936,30.762488581154,30.8614791205662,30.6964948882125,30.8473376149359,8417.77411202816,0.0,1.0
2022-11-29,33.66,33.7,33.62,33.66,5672,31.7335386344359,31.7712493161168,31.6958279527551,31.7335386344359,6016.33250547174,0.0,1.0
2022-11-30,34.89,34.91,34.44,34.51,10651,32.8931420961221,32.9119974369625,32.4688969272125,32.534890620154,11297.5947665338,0.0,1.0
2022-12-01,34.67,34.79,34.62,34.79,2663,32.6857333468774,32.7988653919199,32.6385949947763,32.7988653919199,2824.66386848929,0.0,1.0
2022-12-02,35.15,35.28,34.8701,35.0,5986,33.1382615270476,33.2608212425104,32.8743810319858,32.9968464707444,6349.3946364164,0.0,1.0
2022-12-05,34.8591,35.35,34.8003,35.35,20897,32.8640105945236,33.3268149354518,32.8085758924528,33.3268149354518,22165.6030265943,0.0,1.0
2022-12-06,35.33,35.33,35.04,35.23,33558,33.3079595946114,33.3079595946114,33.0345571524253,33.2136828904093,35595.2197141433,0.0,1.0
2022-12-07,34.75,34.94,34.68,34.71,26178,32.7611547102391,32.9402804482231,32.6951610172976,32.7234440285582,27767.1989295203,0.0,1.0
2022-12-08,35.43,35.51,35.33,35.48,11855,33.4022362988136,33.4776576621753,33.3079595946114,33.4493746509146,12574.6865042961,0.0,1.0
2022-12-09,35.06,35.4986,35.06,35.46,11078,33.0534124932657,33.4669101178962,33.0534124932657,33.4305193100742,11750.5168363216,0.0,1.0
2022-12-12,34.8195,34.97,34.52,34.97,17349,32.8266770196596,32.9685634594838,32.5443182905742,32.9685634594838,18402.2130884043,0.0,1.0
2022-12-13,34.67,35.41,34.65,35.27,9782,33.0566226150438,33.7621865243351,33.0375533201981,33.6287014604152,10259.424985711,0.393405,1.0
2022-12-14,34.7553,34.7935,34.56,34.57,7877,33.1379531575607,33.174375510716,32.9517414933923,32.9612761408152,8261.44864163216,0.0,1.0
2022-12-15,34.05,34.62,34.05,34.62,7452,32.4654744748267,33.0089493779295,32.4654744748267,33.0089493779295,7815.70588770379,0.0,1.0
2022-12-16,34.04,34.25,34.04,34.09,4176,32.4559398274038,32.6561674232838,32.4559398274038,32.5036130645181,4379.81585977604,0.0,1.0
2022-12-19,34.08,34.27,33.96,34.27,16536,32.4940784170952,32.6752367181295,32.379662648021,32.6752367181295,17343.0639504925,0.0,1.0
2022-12-20,33.92,34.0014,33.79,33.79,4047,32.3415240583295,32.4191360883516,32.2175736418324,32.2175736418324,4244.51982387779,0.0,1.0
2022-12-21,34.3026,34.32,33.83,33.93,15736,32.706319668728,32.7229099552438,32.2557122315238,32.3510587057524,16504.0187666273,0.0,1.0
2022-12-22,34.1268,34.37,33.83,34.35,34735,32.5387005670342,32.7705831923581,32.2557122315238,32.7515138975124,36430.2930769446,0.0,1.0
2022-12-23,33.98,34.03,33.93,34.03,2866,32.3987319428667,32.4464051799809,32.3510587057524,32.4464051799809,3005.87937119687,0.0,1.0
2022-12-27,34.72,34.99,34.29,34.29,10010,33.104295852158,33.3617313325752,32.6943060129752,32.6943060129752,10498.5528631126,0.0,1.0
2022-12-28,34.1772,34.62,34.1772,34.62,8860,32.5867551900454,33.0089493779295,32.5867551900454,33.0089493779295,9292.42541130644,0.0,1.0
2022-12-29,34.7976,34.88,34.65,34.65,10454,33.1782847161594,33.2568502109238,33.0375533201981,33.0375533201981,10964.2229401577,0.0,1.0
2022-12-30,34.3358,34.59,34.23,34.53,7875,32.7379746981719,32.9803454356609,32.6370981284381,32.9231375511238,8259.35102867249,0.0,1.0
2023-01-03,34.8,35.09,34.68,34.78,18445,33.1805730315409,33.4570778068037,33.0661572624666,33.1615037366952,19345.2355204907,0.0,1.0
2023-01-04,36.0668,36.09,35.37,35.43,5477,34.3884221670684,34.4105425490894,33.7240479346437,33.7812558191809,5744.31309003672,0.0,1.0
2023-01-05,36.139,36.23,35.8,35.8,1376,34.4572623214614,34.5440276130094,34.1340377738266,34.1340377738266,1443.15771624804,0.0,1.0
2023-01-06,36.4659,36.4659,36.13,36.13,28752,34.7689499457146,34.7689499457146,34.4486811387808,34.4486811387808,30155.2839081132,0.0,1.0
2023-01-09,36.56,36.77,36.56,36.77,2469,34.8586709779637,35.0588985738436,34.8586709779637,35.0588985738436,2589.50319870379,0.0,1.0
2023-01-10,36.97,36.97,36.65,36.73,28105,35.2495915223008,35.2495915223008,34.9444828047694,35.0207599841522,29476.7061156622,0.0,1.0
2023-01-11,37.2871,37.315,36.94,37.0,16813,35.5519351920796,35.5785368583893,35.2209875800322,35.2781954645694,17633.5833454058,0.0,1.0
2023-01-12,37.16,37.215,36.84,37.09,5736,35.4307498233351,35.4831903841608,35.1256411058037,35.3640072913751,6015.95396831306,0.0,1.0
2023-01-13,37.55,37.61,37.28,37.295,22769,35.8026010728265,35.8598089573636,35.5451655924093,35.5594675635436,23880.2747392817,0.0,1.0
2023-01-17,37.17,37.26,37.08,37.2,7573,35.4402844707579,35.5260962975636,35.3544726439522,35.4688884130265,7942.6114717634,0.0,1.0
2023-01-18,36.93,37.48,36.92,37.48,29647,35.2114529326094,35.7358585408665,35.2019182851865,35.7358585408665,31093.9657075623,0.0,1.0
2023-01-19,37.3681,37.445,37.18,37.18,3084,35.6291658362047,35.7024872748865,35.4498191181808,35.4498191181808,3234.51918380012,0.0,1.0
2023-01-20,37.8453,37.85,37.6,37.6,12922,36.0841592112234,36.0886404955122,35.8502743099407,35.8502743099407,13552.6773323817,0.0,1.0
2023-01-23,38.1037,38.3,37.94,37.94,20297,36.33053450063,36.5176996295407,36.1744523223179,36.1744523223179,21287.6251211385,0.0,1.0
2023-01-24,38.1317,38.15,37.89,37.89,17677,36.357231513414,36.3746799181979,36.1267790852036,36.1267790852036,18539.7521439802,0.0,1.0
2023-01-25,38.2046,38.22,37.68,37.995,9900,36.4267390931267,36.4414224501579,35.9265514893236,36.2268928831436,10383.1841503311,0.0,1.0
2023-01-26,38.61,38.62,38.3,38.49,4669,36.8132736996493,36.8228083470721,36.5176996295407,36.698857930575,4896.87745433293,0.0,1.0
2023-01-27,38.23,38.41,38.04,38.36,13855,36.4509570975807,36.6225807511921,36.2697987965464,36.5749075140778,14531.2137780644,0.0,1.0
2023-01-30,37.23,37.54,37.23,37.44,18711,35.4974923552951,35.7930664254036,35.4974923552951,35.697719951175,19624.2180441258,0.0,1.0
2023-01-31,37.16,37.2599,37.02,37.09,17970,35.4307498233351,35.5260009510894,35.2972647594151,35.3640072913751,18847.0524425707,0.0,1.0
2023-02-01,37.44,37.71,37.1,37.43,115499,35.697719951175,35.9551554315922,35.3735419387979,35.6881853037522,121136.09961405,0.0,1.0
2023-02-02,36.9728,37.43,36.8346,37.43,9916,35.2522612235792,35.6881853037522,35.1204923961953,35.6881853037522,10399.9650540084,0.0,1.0
2023-02-03,36.31,36.715,36.2826,36.69,6438,34.6203047923922,35.0064580130179,34.5941798584536,34.9826213944608,6752.21611715474,0.0,1.0
2023-02-06,36.0,36.0,35.65,35.75,15522,34.3247307222837,34.3247307222837,33.9910180624837,34.0863645367123,16279.5741799434,0.0,1.0
2023-02-07,36.005,36.1,35.79,36.05,5286,34.3294980459951,34.4200771965123,34.1245031264037,34.372403959398,5543.99105238893,0.0,1.0
2023-02-08,35.95,36.04,35.75,36.04,13682,34.2770574851694,34.3628693119751,34.0863645367123,34.3628693119751,14349.7702570536,0.0,1.0
2023-02-09,36.2963,36.59,36.27,36.59,4497,34.6072423254229,34.8872749202322,34.5821662027008,34.8872749202322,4716.48273980193,0.0,1.0
2023-02-10,35.64,35.75,35.64,35.75,3383,33.9814834150609,34.0863645367123,33.9814834150609,34.0863645367123,3548.11232126971,0.0,1.0
2023-02-13,36.1333,36.19,35.9097,36.02,11833,34.4518275724304,34.505889023318,34.2386328560553,34.3438000171294,12410.5270758453,0.0,1.0
2023-02-14,35.867,35.95,35.66,35.75,16687,34.1979199115597,34.2770574851694,34.0005527099066,34.0863645367123,17501.433728947,0.0,1.0
2023-02-15,35.67,35.7,35.47,35.57,18059,34.0100873573294,34.038691299598,33.8193944088723,33.9147408831009,18940.3962192758,0.0,1.0
2023-02-16,35.6889,35.84,35.45,35.51,8213,34.0281078409586,34.172176363518,33.8003251140266,33.8575329985637,8613.84761885552,0.0,1.0
2023-02-17,35.2413,35.27,35.06,35.23,13568,33.6013370223116,33.6287014604152,33.4284738645352,33.5905628707237,14230.2063183528,0.0,1.0
2023-02-21,34.8491,35.1,34.8491,35.0201,22036,33.2273881503871,33.4666124542266,33.2273881503871,33.390430621318,23111.4995895653,0.0,1.0
2023-02-22,34.5922,34.75,34.54,34.75,3977,32.9824430580939,33.1328997944266,32.9326721985466,33.1328997944266,4171.10337028959,0.0,1.0
2023-02-23,34.5781,34.83,34.41,34.83,6151,32.9689992052277,33.2091769738095,32.8087217820495,33.2091769738095,6451.20865744311,0.0,1.0
2023-02-24,33.7366,33.88,33.6233,33.88,2274,32.1666586245943,32.3033854686381,32.0586310692934,32.3033854686381,2384.98593513667,0.0,1.0
2023-02-27,34.09,34.09,34.015,34.07,27536,32.5036130645181,32.5036130645181,32.4321032088467,32.4845437696724,28879.9352286382,0.0,1.0
2023-02-28,33.7332,33.86,33.69,33.81,18077,32.1634168444706,32.2843161737924,32.1222271676038,32.2366429366781,18959.2747359127,0.0,1.0
2023-03-01,34.6598,34.71,34.57,34.57,8042,33.0468972746725,33.0947612047352,32.9612761408152,32.9612761408152,8434.50171080432,0.0,1.0
2023-03-02,34.89,34.91,34.81,34.81,22434,33.2663848583466,33.2854541531923,33.1901076789638,33.1901076789638,23528.9245685382,0.0,1.0
2023-03-03,35.07,35.13,35.01,35.01,33375,33.438008511958,33.4952163964952,33.3808006274209,33.3808006274209,35003.9162643739,0.0,1.0
2023-03-06,34.99,35.06,34.91,34.98,35987,33.3617313325752,33.4284738645352,33.2854541531923,33.3521966851523,37743.3987896936,0.0,1.0
2023-03-07,34.43,34.75,34.21,34.75,26660,32.8277910768952,33.1328997944266,32.6180288335924,33.1328997944266,27961.1807523059,0.0,1.0
2023-03-08,34.32,34.42,34.23,34.25,6555,32.7229099552438,32.8182564294724,32.6370981284381,32.6561674232838,6874.926475295,0.0,1.0
2023-03-09,33.39,33.9,33.31,33.9,18747,31.8361877449181,32.3224547634838,31.7599105655353,32.3224547634838,19661.9750773998,0.0,1.0
2023-03-10,33.29,33.5,33.2,33.33,5927,31.7408412706896,31.9410688665695,31.6550294438839,31.778979860381,6216.27600596086,0.0,1.0
2023-03-13,33.34,33.46,33.11,33.15,2510,31.7885145078038,31.9029302768781,31.5692176170781,31.6073562067696,2632.50426437689,0.0,1.0
2023-03-14,33.41,33.51,33.26,33.31,4785,31.8552570397638,31.9506035139924,31.712237328421,31.7599105655353,5018.53900599338,0.0,1.0
2023-03-15,32.97,33.01,32.545,32.78,46614,31.4357325531581,31.4738711428496,31.0305100376867,31.2545742521239,48889.0652508622,0.0,1.0
2023-03-16,33.31,33.31,32.81,32.81,3700,31.7599105655353,31.7599105655353,31.2831781943924,31.2831781943924,3880.58397537628,0.0,1.0
2023-03-17,33.154,33.18,33.08,33.08,407,31.6111700657387,31.6359601490381,31.5406136748096,31.5406136748096,426.864237291391,0.0,1.0
2023-03-20,33.06,33.17,32.97,32.98,2719,31.5215443799639,31.6264255016153,31.4357325531581,31.445267200581,2851.70481866165,0.0,1.0
2023-03-21,33.39,33.445,33.3,33.4,2428,31.8361877449181,31.8886283057438,31.7503759181124,31.845722392341,2546.50213303071,0.0,1.0
2023-03-22,33.52,33.804,33.52,33.59,8958,31.9601381614153,32.2309221482244,31.9601381614153,32.0268806933753,9395.20844632991,0.0,1.0
2023-03-23,34.08,34.44,33.91,34.25,7404,32.4940784170952,32.8373257243181,32.3319894109067,32.6561674232838,7765.36317667189,0.0,1.0
2023-03-24,33.88,33.915,33.72,33.75,6834,32.3033854686381,32.3367567346181,32.1508311098724,32.179435052141,7167.54348316797,0.0,1.0
2023-03-27,33.67,33.67,33.48,33.57,3326,32.1031578727581,32.1031578727581,31.9219995717238,32.0078113985295,3488.33035191933,0.0,1.0
2023-03-28,34.37,34.39,34.1,34.1,10634,32.7705831923581,32.7896524872038,32.5131477119409,32.5131477119409,11153.0081065274,0.0,1.0
2023-03-29,34.48,34.56,34.22,34.3,11430,32.8754643140095,32.9517414933923,32.6275634810152,32.7038406603981,11987.8580644732,0.0,1.0
2023-03-30,34.875,34.95,34.735,34.77,7449,33.2520828872123,33.3235927428838,33.1185978232923,33.1519690892723,7812.55946826431,0.0,1.0
2023-03-31,34.72,35.04,34.68,34.87,10149,33.104295852158,33.4094045696895,33.0661572624666,33.2473155635009,10644.3369638092,0.0,1.0
2023-04-03,34.8,34.8,34.67,34.72,1154,33.1805730315409,33.1805730315409,33.0566226150438,33.104295852158,1210.32267772547,0.0,1.0
2023-04-04,34.66,34.74,34.49,34.595,24809,33.0470879676209,33.1233651470038,32.8849989614324,32.9851127593723,26019.8399581379,0.0,1.0
2023-04-05,34.4614,34.66,34.29,34.66,5064,32.857729869803,33.0470879676209,32.6943060129752,33.0470879676209,5311.15601386634,0.0,1.0
2023-04-06,34.76,34.79,34.6,34.6,2422,33.1424344418495,33.171038384118,32.9898800830838,32.9898800830838,2540.20929415171,0.0,1.0
2023-04-10,34.66,34.665,34.51,34.61,27363,33.0470879676209,33.0518552913323,32.9040682562781,32.9994147305066,28698.4917076274,0.0,1.0
2023-04-11,34.89,35.0099,34.89,35.0,9064,33.2663848583466,33.3807052809467,33.2663848583466,33.371265979998,9506.38193319206,0.0,1.0
2023-04-12,34.38,34.64,34.31,34.64,50847,32.7801178397809,33.0280186727752,32.7133753078209,33.0280186727752,53328.6630799886,0.0,1.0
2023-04-13,34.87,34.9501,34.78,34.81,22622,33.2473155635009,33.323688089358,33.1615037366952,33.1901076789638,23726.1001867465,0.0,1.0
2023-04-14,34.63,34.82,34.55,34.72,2913,33.0184840253523,33.1996423263866,32.9422068459695,33.104295852158,3055.17327574895,0.0,1.0
2023-04-17,35.04,35.0728,34.93,35.06,8327,33.4094045696895,33.4406782132364,33.304523448038,33.4284738645352,8733.41155755628,0.0,1.0
2023-04-18,34.94,35.12,34.94,35.09,3803,33.3140580954609,33.4856817490723,33.3140580954609,33.4570778068037,3988.61104279892,0.0,1.0
2023-04-19,34.515,34.61,34.515,34.55,1296,32.9088355799895,32.9994147305066,32.9088355799895,32.9422068459695,1359.25319786153,0.0,1.0
2023-04-20,34.34,34.65,34.311,34.47,24339,32.7419792500895,33.0375533201981,32.7143287725632,32.8659296665866,25526.9009126171,0.0,1.0
2023-04-21,34.0122,34.05,33.93,34.05,1001,32.4294335075683,32.4654744748267,32.3510587057524,32.4654744748267,1049.85528631126,0.0,1.0
2023-04-24,33.86,33.96,33.8,33.96,2527,32.2843161737924,32.379662648021,32.2271082892552,32.379662648021,2650.33397453402,0.0,1.0
2023-04-25,33.3,33.46,33.18,33.46,7740,31.7503759181124,31.9029302768781,31.6359601490381,31.9029302768781,8117.76215389525,0.0,1.0
2023-04-26,33.5958,33.8,33.5958,33.8,2154,32.0324107888805,32.2271082892552,32.0324107888805,32.2271082892552,2259.1291575569,0.0,1.0
2023-04-27,33.94,33.94,33.75,33.75,11292,32.3605933531752,32.3605933531752,32.179435052141,32.179435052141,11843.1227702565,0.0,1.0
2023-04-28,34.19,34.25,34.04,34.04,6755,32.5989595387466,32.6561674232838,32.4559398274038,32.4559398274038,7084.6877712613,0.0,1.0
2023-05-01,34.14,34.2837,34.09,34.2837,1725,32.5512863016324,32.6882991850988,32.5036130645181,32.6882991850988,1809.19117770921,0.0,1.0
2023-05-02,33.7,33.92,33.51,33.92,11571,32.1317618150267,32.3415240583295,31.9506035139924,32.3415240583295,12135.7397781294,0.0,1.0
2023-05-03,33.58,33.74,33.5365,33.58,12903,32.0173460459524,32.1699004047181,31.975870329663,32.0173460459524,13532.7500092649,0.0,1.0
2023-05-04,34.015,34.0199,33.91,34.0199,1598,32.4321032088467,32.4367751860839,32.3319894109067,32.4367751860839,1675.99275477062,0.0,1.0
2023-05-05,34.41,34.51,34.3,34.32,8091,32.8087217820495,32.9040682562781,32.7038406603981,32.7229099552438,8485.89322831608,0.0,1.0
2023-05-08,34.61,34.68,34.49,34.61,42537,32.9994147305066,33.0661572624666,32.8849989614324,32.9994147305066,44613.0812325895,0.0,1.0
2023-05-09,34.34,34.34,34.02,34.02,2115,32.7419792500895,32.7419792500895,32.4368705325581,32.4368705325581,2218.22570484347,0.0,1.0
2023-05-10,34.3,34.315,34.16,34.2501,15008,32.7038406603981,32.7181426315324,32.5703555964781,32.656262769758,15740.48764931,0.0,1.0
2023-05-11,34.42,34.42,34.14,34.14,2889,32.8182564294724,32.8182564294724,32.5512863016324,32.5512863016324,3030.00192023299,0.0,1.0
2023-05-12,33.87,34.04,33.84,33.95,2623,32.2938508212152,32.4559398274038,32.2652468789467,32.3701280005981,2751.01939659784,0.0,1.0
2023-05-15,34.87,34.91,34.54,34.54,6799,33.2473155635009,33.2854541531923,32.9326721985466,32.9326721985466,7130.83525637387,0.0,1.0
2023-05-16,34.5008,34.61,34.44,34.44,1601,32.895296380649,32.9994147305066,32.8373257243181,32.8373257243181,1679.13917421012,0.0,1.0
2023-05-17,34.3906,34.3906,34.23,34.24,810,32.7902245660492,32.7902245660492,32.6370981284381,32.6466327758609,849.533248663455,0.0,1.0
2023-05-18,33.8,33.9202,33.8,33.86,10916,32.2271082892552,32.341714751278,32.2271082892552,32.2843161737924,11448.7715338399,0.0,1.0
2023-05-19,33.8133,33.8133,33.73,33.8,2558,32.2397893703276,32.2397893703276,32.1603657572952,32.2271082892552,2682.84697540879,0.0,1.0
2023-05-22,34.21,34.25,34.18,34.18,3613,32.6180288335924,32.6561674232838,32.5894248913238,32.5894248913238,3789.33781163094,0.0,1.0
2023-05-23,33.6,33.8557,33.6,33.82,1105,32.0364153407981,32.2802162754006,32.0364153407981,32.246177584101,1158.93116021373,0.0,1.0
2023-05-24,33.23,33.57,33.2012,33.4,6420,31.6836333861524,32.0078113985295,31.6561736015746,31.845722392341,6733.33760051777,0.0,1.0
2023-05-25,32.78,33.15,32.78,33.15,87407,31.2545742521239,31.6073562067696,31.2545742521239,31.6073562067696,91673.0279826255,0.0,1.0
2023-05-26,33.3923,33.48,33.12,33.12,16810,31.8383807138254,31.9219995717238,31.578752264501,31.578752264501,17630.4369259663,0.0,1.0
2023-05-30,32.7079,33.08,32.6549,33.08,1275,31.1858294442051,31.5406136748096,31.1352958128639,31.5406136748096,1337.22826178507,0.0,1.0
2023-05-31,32.65,32.65,32.28,32.61,5995,31.1306238356267,31.1306238356267,30.777841880981,31.0924852459353,6287.59484658941,0.0,1.0
2023-06-01,33.243,33.27,32.62,32.62,2849,31.6960284278021,31.7217719758439,31.1020198933582,31.1020198933582,2988.04966103974,0.0,1.0
2023-06-02,33.9385,33.995,33.9385,33.995,5294,32.3591631560618,32.4130339140009,32.3591631560618,32.4130339140009,5552.38150422758,0.0,1.0
2023-06-05,33.87,33.9,33.69,33.79,4541,32.2938508212152,32.3224547634838,32.1222271676038,32.2175736418324,4762.63022491452,0.0,1.0
2023-06-06,34.2657,34.2657,34.0279,34.0279,1016,32.6711368197377,32.6711368197377,32.4444029040221,32.4444029040221,1065.58738350873,0.0,1.0
2023-06-07,33.72,34.19,33.72,33.99,6553,32.3912949178768,32.8427750071829,32.3912949178768,32.6506558202442,6821.80692560234,0.2522,1.0
2023-06-08,34.0,34.13,33.8,33.8,3758,32.6602617795911,32.7851392511013,32.4681425926523,32.4681425926523,3912.15480335932,0.0,1.0
2023-06-09,34.1009,34.2,34.07,34.07,1320,32.7571859094017,32.8523809665299,32.7275034950197,32.7275034950197,1374.14697723105,0.0,1.0
2023-06-12,34.06,34.2,34.06,34.1,2209,32.7178975356727,32.8523809665299,32.7178975356727,32.7563213730605,2299.61414598742,0.0,1.0
2023-06-13,34.4494,34.55,34.4182,34.52,2693,33.0919535926425,33.1885895436727,33.0619829994801,33.1597716656319,2803.46803763881,0.0,1.0
2023-06-14,34.8041,34.9,34.6001,34.73,7173,33.4326769706784,33.5247981208156,33.2367154000009,33.3614968119176,7467.23959672602,0.0,1.0
2023-06-15,35.3336,35.3345,35.15,35.15,15080,33.9413125180988,33.9421770544401,33.7649471044891,33.7649471044891,15698.5881944275,0.0,1.0
2023-06-16,35.3006,35.44,35.22,35.37,6892,33.909612852254,34.0435199255503,33.8321888199176,33.9762782101217,7174.71285384576,0.0,1.0
2023-06-20,34.4676,34.7,34.37,34.7,16157,33.109436438654,33.3326789338768,33.0156822754278,33.3326789338768,16819.7672053955,0.0,1.0
2023-06-21,34.31,34.41,34.241,34.41,3688,32.9580465193462,33.0541061128156,32.8917653998523,33.0541061128156,3839.28337274858,0.0,1.0
2023-06-22,34.2451,34.28,34.1805,34.19,4138,32.8957038431846,32.9292286413054,32.8336493458034,32.8427750071829,4307.74256953189,0.0,1.0
2023-06-23,33.65,33.78,33.565,33.78,7957,32.3240532024483,32.4489306739585,32.2424025479993,32.4489306739585,8283.39961956627,0.0,1.0
2023-06-26,33.809,33.87,33.78,33.81,2610,32.4767879560646,32.5353843080809,32.4489306739585,32.4777485519993,2717.06334134322,0.0,1.0
2023-06-27,34.2883,34.3096,34.18,34.24,9630,32.9372015875634,32.9576622809723,32.833169047836,32.8908048039176,10025.0268111629,0.0,1.0
2023-06-28,34.1138,34.17,33.9611,34.1,7921,32.7695775969593,32.8235630884891,32.6228945977315,32.7563213730605,8245.9228838236,0.0,1.0
2023-06-29,33.8683,33.8683,33.8683,33.8683,285,32.5337512949919,32.5337512949919,32.5337512949919,32.5337512949919,296.690824629432,0.0,1.0
2023-06-30,34.2,34.285,34.2,34.21,3754,32.8523809665299,32.9340316209789,32.8523809665299,32.8619869258768,3907.99072161013,0.0,1.0
2023-07-03,34.5647,34.74,34.5647,34.62,1144,33.2027103039127,33.3711027712646,33.2027103039127,33.2558312591013,1190.92738026691,0.0,1.0
2023-07-05,34.3515,34.37,34.26,34.37,1708,32.997911250636,33.0156822754278,32.9100167226115,33.0156822754278,1778.062906902,0.0,1.0
2023-07-06,33.643,33.6998,33.611,33.68,12307,32.3173290309054,32.371890879996,32.2865899609952,32.3528710804891,12811.838521805,0.0,1.0
2023-07-07,34.1958,34.39,33.84,33.84,2338,32.8483464636042,33.0348941941217,32.5065664300401,32.5065664300401,2433.90578239863,0.0,1.0
2023-07-10,34.1401,34.2,33.96,33.96,3603,32.7948412700417,32.8523809665299,32.6218379422034,32.6218379422034,3750.7966355784,0.0,1.0
2023-07-11,34.4011,34.56,34.0407,34.17,11671,33.0455568089968,33.1981955030197,32.6993580341332,32.8235630884891,12149.7495236846,0.0,1.0
2023-07-12,35.05,35.16,34.84,34.87,9525,33.6688875110197,33.774553063836,33.467162364734,33.4959802427748,9915.71966524679,0.0,1.0
2023-07-13,35.6,35.63,35.21,35.21,10317,34.1972152751013,34.2260331531421,33.8225828605707,33.8225828605707,10740.2078515854,0.0,1.0
2023-07-14,35.2451,35.34,35.21,35.34,13545,33.8562997778784,33.9474603320809,33.8225828605707,33.9474603320809,14100.6218231777,0.0,1.0
2023-07-17,35.211,35.27,34.88,34.94,8596,33.8235434565054,33.8802186166523,33.5055862021217,33.5632219582033,8948.61167899857,0.0,1.0
2023-07-18,34.8007,34.95,34.7099,34.95,9652,33.4294109445005,33.5728279175503,33.3421888336303,33.5728279175503,10047.9292607834,0.0,1.0
2023-07-19,34.994,35.14,34.89,35.14,24730,33.6150941386768,33.7553411451421,33.5151921614686,33.7553411451421,25744.4354143363,0.0,1.0
2023-07-20,34.81,34.9,34.76,34.83,8363,33.4383444866931,33.5247981208156,33.3903146899584,33.457556405387,8706.05391710856,0.0,1.0
2023-07-21,34.91,35.07,34.86,34.98,18665,33.5344040801625,33.6880994297135,33.4863742834278,33.6016457955911,19430.6464621346,0.0,1.0
2023-07-24,35.5345,35.6582,34.83,34.83,7780,34.1342962413788,34.2531219585005,33.457556405387,33.457556405387,8099.13900216485,0.0,1.0
2023-07-25,35.8167,36.07,35.81,36.04,12242,34.4053764141494,34.6486953644074,34.398940421387,34.6198774863666,12744.1721933807,0.0,1.0
2023-07-26,36.07,36.19,35.69,35.69,13059,34.6486953644074,34.7639668765707,34.2836689092237,34.2836689092237,13594.6858906518,0.0,1.0
2023-07-27,35.63,36.1,35.56,36.1,11082,34.2260331531421,34.6775132424482,34.1587914377135,34.6775132424482,11536.5884861171,0.0,1.0
2023-07-28,36.8133,36.87,36.53,36.53,9304,35.3627063226653,35.4171721121625,35.0905694943666,35.0905694943666,9685.65414860434,0.0,1.0
2023-07-31,37.1608,37.25,36.82,36.91,12239,35.6965134099715,35.7821985673461,35.3691423154278,35.4555959495502,12741.0491320688,0.0,1.0
2023-08-01,36.48,36.67,36.42,36.67,2356,35.0425396976319,35.2250529252237,34.9849039415503,35.2250529252237,2452.64415026997,0.0,1.0
2023-08-02,35.62,35.98,35.5,35.98,17547,34.2164271937952,34.5622417302849,34.1011556816319,34.5622417302849,18266.7856132373,0.0,1.0
2023-08-03,36.0,36.239,36.0,36.23,11532,34.5814536489788,34.8110360773707,34.5814536489788,34.8023907139584,12005.0476829004,0.0,1.0
2023-08-04,35.9211,36.27,35.9,36.13,8596,34.5056626297315,34.8408145513462,34.4853940555094,34.706331120489,8948.61167899858,0.0,1.0
2023-08-07,35.6879,35.96,35.58,35.96,8369,34.2816516577609,34.5430298115911,34.1780033564074,34.5430298115911,8712.30003973232,0.0,1.0
2023-08-08,35.31,35.3362,35.0,35.24,6951,33.9186424540401,33.943810067529,33.620857714285,33.8514007386115,7236.13305964624,0.0,1.0
2023-08-09,35.29,35.43,35.2305,35.33,22049,33.8994305353462,34.0339139662033,33.8422750772319,33.9378543727339,22953.4596219451,0.0,1.0
2023-08-10,35.51,35.9701,35.5001,35.67,21819,34.1107616409788,34.5527318305315,34.1012517412254,34.2644569905299,22714.0249213669,0.0,1.0
2023-08-11,34.81,34.95,34.64,34.95,9127,33.4383444866931,33.5728279175503,33.2750431777952,33.5728279175503,9501.3935312029,0.0,1.0
2023-08-14,34.518,34.56,34.305,34.5,6688,33.1578504737625,33.1981955030197,32.9532435396727,33.140559746938,6962.34468463734,0.0,1.0
2023-08-15,34.1428,34.3,34.07,34.3,3224,32.7974348790654,32.9484405599993,32.7275034950197,32.9484405599993,3356.24988984312,0.0,1.0
2023-08-16,33.84,34.015,33.84,33.85,11846,32.5065664300401,32.6746707186115,32.5065664300401,32.516172389387,12331.9281002114,0.0,1.0
2023-08-17,33.87,34.1156,33.87,34.09,20496,32.5353843080809,32.7713066696417,32.5353843080809,32.7467154137136,21336.754882824,0.0,1.0
2023-08-18,33.42,33.48,33.31,33.44,8843,32.1031161374687,32.1607518935503,31.9974505846524,32.1223280561626,9205.74372701075,0.0,1.0
2023-08-21,33.4626,33.47,33.3,33.34,2938,32.1440375242866,32.1511459342034,31.9878446253054,32.0262684626932,3058.51804477639,0.0,1.0
2023-08-22,33.4603,33.67,33.315,33.67,7996,32.1418281536368,32.3432651211421,32.0022535643258,32.3432651211421,8323.99941662084,0.0,1.0
2023-08-23,33.95,33.9838,33.68,33.68,5277,32.6122319828564,32.6447001254491,32.3528710804891,32.3528710804891,5493.46484761232,0.0,1.0
2023-08-24,33.9048,34.04,33.8322,34.04,3566,32.5688130466083,32.6986856169789,32.4990737817495,32.6986856169789,3712.27887939843,0.0,1.0
2023-08-25,33.8414,33.86,33.65,33.84,5957,32.5079112643487,32.525778348734,32.3240532024483,32.5065664300401,6201.35874497377,0.0,1.0
2023-08-28,34.3524,34.369,34.11,34.16,9326,32.9987757869772,33.0147216794931,32.7659273324074,32.8139571291421,9708.55659822485,0.0,1.0
2023-08-29,35.01,35.01,34.51,34.63,65186,33.6304636736319,33.6304636736319,33.150165706285,33.2654372184482,67859.9582255935,0.0,1.0
2023-08-30,34.75,34.82,34.65,34.65,4119,33.3807087306115,33.4479504460401,33.2846491371421,33.2846491371421,4287.96318122326,0.0,1.0
2023-08-31,34.4,34.57,34.3806,34.57,5027,33.0445001534687,33.2078014623666,33.0258645923356,33.2078014623666,5233.20973828825,0.0,1.0
2023-09-01,35.0003,35.07,34.99,35.07,840,33.6211458930654,33.6880994297135,33.611251754938,33.6880994297135,874.457167328851,0.0,1.0
2023-09-05,34.7893,34.86,34.73,34.82,6641,33.418460150845,33.4863742834278,33.3614968119176,33.4479504460401,6913.4167240844,0.0,1.0
2023-09-06,34.72,34.86,34.72,34.73,3897,33.3518908525707,33.4863742834278,33.3518908525707,33.3614968119176,4056.85664414349,0.0,1.0
2023-09-07,34.062,34.18,34.0,34.18,14229,32.7198187275421,32.833169047836,32.6602617795911,32.833169047836,14812.6798022884,0.0,1.0
2023-09-08,34.1521,34.2,34.1,34.18,2628,32.806368421258,32.8523809665299,32.7563213730605,32.833169047836,2735.80170921455,0.0,1.0
2023-09-11,34.66,34.66,34.535,34.65,1584,33.2942550964891,33.2942550964891,33.1741806046523,33.2846491371421,1648.97637267726,0.0,1.0
2023-09-12,34.55,34.7,34.47,34.54,18432,33.1885895436727,33.3326789338768,33.1117418688972,33.1789835843258,19188.0887002445,0.0,1.0
2023-09-13,34.4493,34.5452,34.4493,34.48,1095,33.0918575330491,33.1839786831862,33.0918575330491,33.1213478282442,1139.91737883939,0.0,1.0
2023-09-14,34.62,34.73,34.62,34.62,2787,33.2558312591013,33.3614968119176,33.2558312591013,33.2558312591013,2901.32395874465,0.0,1.0
2023-09-15,34.4711,34.615,34.4711,34.615,521,33.1127985244254,33.2510282794278,33.1127985244254,33.2510282794278,542.371647831347,0.0,1.0
2023-09-18,34.4829,34.54,34.37,34.37,8376,33.1241335564548,33.1789835843258,33.0156822754278,33.0156822754278,8719.5871827934,0.0,1.0
2023-09-19,34.3171,34.36,34.2835,34.36,5533,32.9648667504825,33.0060763160809,32.9325907270768,33.0060763160809,5759.96607956017,0.0,1.0
2023-09-20,34.1295,34.36,34.1295,34.36,848,32.784658953134,33.0060763160809,32.784658953134,33.0060763160809,882.785330827221,0.0,1.0
2023-09-21,33.4957,33.5944,33.4604,33.555,5485,32.175833249725,32.2706440684793,32.1419242132303,32.2327965886523,5709.99709856994,0.0,1.0
2023-09-22,34.0889,34.25,34.06,34.25,10890,32.7456587581854,32.9004107632646,32.7178975356727,32.9004107632646,11336.7125621562,0.0,1.0
2023-09-25,33.88,33.88,33.66,33.66,5634,32.5449902674279,32.5449902674279,32.3336591617952,32.3336591617952,5865.10914372707,0.0,1.0
2023-09-26,33.4,33.59,33.4,33.55,4060,32.0839042187748,32.2664174463666,32.0839042187748,32.2279936089789,4226.54297542278,0.0,1.0
2023-09-27,33.35,33.66,33.35,33.66,31396,32.0358744220401,32.3336591617952,32.0358744220401,32.3336591617952,32683.8776493531,0.0,1.0
2023-09-28,33.45,33.45,33.23,33.26,5235,32.1319340155095,32.1319340155095,31.9206029098768,31.9494207879177,5449.74198924588,0.0,1.0
2023-09-29,33.6102,33.77,33.6102,33.77,884,32.2858214842474,32.4393247146115,32.2858214842474,32.4393247146115,920.262066569888,0.0,1.0
2023-10-02,33.39,33.52,33.36,33.52,910,32.0742982594279,32.1991757309381,32.0454803813871,32.1991757309381,947.328597939588,0.0,1.0
2023-10-03,32.9114,32.9114,32.9114,32.9114,279,31.6145570450834,31.6145570450834,31.6145570450834,31.6145570450834,290.444702005654,0.0,1.0
2023-10-04,32.69,32.775,32.62,32.775,11970,31.4018811051422,31.4835317595911,31.3346393897136,31.4835317595911,12461.0146344361,0.0,1.0
2023-10-05,32.93,32.93,32.655,32.81,15567,31.6324241294687,31.6324241294687,31.3682602474279,31.5171526173054,16205.5651473907,0.0,1.0
2023-10-06,33.4454,33.5,32.96,33.02,5338,32.1275152742099,32.1799638122442,31.6612420075095,31.7188777635911,5556.96709428739,0.0,1.0
2023-10-09,33.3541,33.3541,33.11,33.16,1157,32.0398128653724,32.0398128653724,31.8053313977136,31.8533611944483,1204.46064595176,0.0,1.0
2023-10-10,33.9679,33.989,33.59,33.59,6390,32.6294266500874,32.6496952243095,32.2664174463666,32.2664174463666,6652.12059432306,0.0,1.0
2023-10-11,34.1629,34.265,33.99,34.235,7032,32.8167428573527,32.914819702285,32.6506558202442,32.8860018242442,7320.45571506725,0.0,1.0
2023-10-12,33.6788,33.6788,33.61,33.61,591,32.3517183653675,32.3517183653675,32.2856293650605,32.2856293650605,615.243078442084,0.0,1.0
2023-10-13,33.5504,33.62,33.54,33.62,2402,32.2283778473528,32.2952353244075,32.2183876496319,32.2952353244075,2500.53109038559,0.0,1.0
2023-10-16,33.738,33.7717,33.34,33.35,1967,32.4085856447013,32.4409577277005,32.0262684626932,32.0358744220401,2047.68720016173,0.0,1.0
2023-10-17,33.59,33.6761,33.37,33.37,2060,32.2664174463666,32.3491247563438,32.055086340734,32.055086340734,2144.50210083028,0.0,1.0
2023-10-18,33.0395,33.0395,32.96,32.96,632,31.7376093843177,31.7376093843177,31.6612420075095,31.6612420075095,657.92491637123,0.0,1.0
2023-10-19,32.6932,32.97,32.67,32.725,17867,31.4049550121332,31.6708479668564,31.3826691864483,31.4355019628564,18599.9121531721,0.0,1.0
2023-10-20,32.2941,32.365,32.2941,32.365,447,31.0215811745969,31.0896874263667,31.0215811745969,31.0896874263667,465.336135471424,0.0,1.0
2023-10-23,32.3098,32.39,31.94,32.18,7451,31.0366625307716,31.113702324734,30.6814341541218,30.9119771784483,7756.64327829436,0.0,1.0
2023-10-24,32.9215,32.9215,32.43,32.43,1012,31.6242590640238,31.6242590640238,31.1521261621218,31.1521261621218,1053.51268254381,0.0,1.0
2023-10-25,32.4668,32.595,32.4487,32.53,1575,31.1874760925185,31.3106244913462,31.1700893061005,31.2481857555911,1639.6071887416,0.0,1.0
2023-10-26,32.36,32.36,32.24,32.24,7313,31.0848844466932,31.0848844466932,30.9696129345299,30.9696129345299,7612.98245794749,0.0,1.0
2023-10-27,32.4954,32.91,32.4815,32.91,3810,31.2149491362507,31.6132122107748,31.2015968527585,31.6132122107748,3966.28786609872,0.0,1.0
2023-10-30,32.81,33.02,32.7,33.02,2565,31.5171526173054,31.7188777635911,31.4114870644891,31.7188777635911,2670.21742166489,0.0,1.0
2023-10-31,32.5038,32.52,32.21,32.2601,4269,31.2230181421022,31.2385797962442,30.9407950564891,30.9889209128173,4444.11624681769,0.0,1.0
2023-11-01,32.6083,32.61,32.41,32.41,4778,31.3234004172777,31.3250334303667,31.1329142434279,31.1329142434279,4973.99564940149,0.0,1.0
2023-11-02,32.9512,32.9633,32.8735,32.92,3341,31.6527887632842,31.664411974094,31.5781504591585,31.6228181701218,3478.04928100678,0.0,1.0
2023-11-03,33.67,33.7,33.32,33.32,6398,32.3432651211421,32.372082999183,32.0070565439993,32.0070565439993,6660.44875782143,0.0,1.0
2023-11-06,33.73,33.93,33.73,33.9,6454,32.4009008772238,32.5930200641625,32.4009008772238,32.5642021861217,6718.74590231,0.0,1.0
2023-11-07,33.7527,33.82,33.56,33.65,5061,32.4227064049413,32.4873545113462,32.2375995683258,32.3240532024483,5268.60443315633,0.0,1.0
2023-11-08,33.71,33.82,33.6109,33.65,4629,32.3816889585299,32.4873545113462,32.2864939014017,32.3240532024483,4818.88360424435,0.0,1.0
2023-11-09,33.3155,33.71,33.28,33.6,4182,32.0027338622932,32.3816889585299,31.9686327066115,32.2760234057136,4353.54746877292,0.0,1.0
2023-11-10,33.4429,33.48,33.3,33.36,4529,32.1251137843732,32.1607518935503,31.9878446253054,32.0454803813871,4714.78156051472,0.0,1.0
2023-11-13,33.638,33.7,33.56,33.56,2616,32.3125260512319,32.372082999183,32.2375995683258,32.2375995683258,2723.309463967,0.0,1.0
2023-11-14,34.3,34.39,34.075,34.075,4515,32.9484405599993,33.0348941941217,32.7323064746932,32.7323064746932,4700.20727439257,0.0,1.0
2023-11-15,34.7187,34.76,34.7,34.74,2574,33.3506420778556,33.3903146899584,33.3326789338768,33.3711027712646,2679.58660560055,0.0,1.0
2023-11-16,34.0105,34.02,33.91,33.97,2019,32.6703480369054,32.679473698285,32.5738081454687,32.6314439015503,2101.82026290113,0.0,1.0
2023-11-17,34.0266,34.09,33.97,33.97,7583,32.685813631454,32.7467154137136,32.6314439015503,32.6314439015503,7894.05797601747,0.0,1.0
2023-11-20,34.5,34.5,34.25,34.25,3396,33.140559746938,33.140559746938,32.9004107632646,32.9004107632646,3535.30540505808,0.0,1.0
2023-11-21,34.11,34.36,34.07,34.26,5106,32.7659273324074,33.0060763160809,32.7275034950197,32.9100167226115,5315.45035283467,0.0,1.0
2023-11-22,34.2164,34.3399,34.115,34.3399,6147,32.8681347398589,32.9867683377936,32.7707303120809,32.9867683377936,6399.15262806005,0.0,1.0
2023-11-24,34.3194,34.3194,34.3194,34.3194,198,32.9670761211323,32.9670761211323,32.9670761211323,32.9670761211323,206.122046584658,0.0,1.0
2023-11-27,34.0827,34.1145,34.0,34.07,6995,32.7397030633903,32.7702500141136,32.6602617795911,32.7275034950197,7281.93795888728,0.0,1.0
2023-11-28,34.2615,34.2615,34.19,34.19,1483,32.9114576165136,32.9114576165136,32.8427750071829,32.8427750071829,1543.83330851034,0.0,1.0
2023-11-29,33.905,34.08,33.9,33.93,7173,32.5690051657952,32.7371094543666,32.5642021861217,32.5930200641625,7467.23959672602,0.0,1.0
2023-11-30,34.1389,34.1389,33.9,33.93,1075,32.7936885549201,32.7936885549201,32.5642021861217,32.5930200641625,1119.09697009347,0.0,1.0
2023-12-01,34.0798,34.0798,33.71,33.82,3324,32.7369173351797,32.7369173351797,32.3816889585299,32.4873545113462,3460.35193357274,0.0,1.0
2023-12-04,33.82,33.9184,33.82,33.87,3893,32.4873545113462,32.5818771513201,32.4873545113462,32.5353843080809,4052.69256239431,0.0,1.0
2023-12-05,33.6017,33.65,33.47,33.47,5679,32.2776564188026,32.3240532024483,32.1511459342034,32.1511459342034,5911.9550634054,0.0,1.0
2023-12-06,33.6194,33.79,33.5801,33.79,1331,32.2946589668466,32.4585366333054,32.2569075466132,32.4585366333054,1385.59820204131,0.0,1.0
2023-12-07,33.6307,33.68,33.6,33.68,3174,32.3055137009087,32.3528710804891,32.2760234057136,32.3528710804891,3304.1988679783,0.0,1.0
2023-12-08,33.3794,33.49,33.315,33.43,7954,32.0641159425201,32.1703578528973,32.0022535643258,32.1127220968156,8280.27655825439,0.0,1.0
2023-12-11,33.5853,33.595,33.38,33.38,2461,32.2619026454736,32.2712204260401,32.0646923000809,32.0646923000809,2561.95129618607,0.0,1.0
2023-12-12,33.575,33.575,33.42,33.42,1227,32.2520085073462,32.2520085073462,32.1031161374687,32.1031161374687,1277.3320765625,0.0,1.0
2023-12-13,33.7571,33.7571,33.21,33.2901,4049,32.426933027054,32.426933027054,31.901390991183,31.9783347255519,4215.09175061252,0.0,1.0
2023-12-14,34.1943,34.27,33.85,33.85,6505,32.8469055697021,32.9196226819585,32.516172389387,32.516172389387,6771.83794461212,0.0,1.0
2023-12-15,34.0451,34.2747,34.04,34.25,3921,32.7035846562458,32.9241374828515,32.6986856169789,32.9004107632646,4081.8411346386,0.0,1.0
2023-12-18,34.1,34.1,33.92,34.07,2828,32.7563213730605,32.7563213730605,32.5834141048156,32.7275034950197,2944.0057966738,0.0,1.0
2023-12-19,34.3213,34.36,34.17,34.17,7350,32.9689012534083,33.0060763160809,32.8235630884891,32.8235630884891,7651.50021412744,0.0,1.0
2023-12-20,33.133,33.53,33.133,33.53,1684,32.1385621274589,32.5236467610448,32.1385621274589,32.5236467610448,1736.10666770709,0.3239,1.0
2023-12-21,33.8341,33.8341,33.65,33.68,2464,32.8186196503986,32.8186196503986,32.6400451389549,32.6691447334324,2540.24158505361,0.0,1.0
2023-12-22,33.48,33.54,33.23,33.23,2184,32.4751474369156,32.5333466258706,32.2326508162695,32.2326508162695,2251.57776857024,0.0,1.0
2023-12-26,33.6431,33.69,33.57,33.65,3149,32.633352232225,32.6788445982582,32.5624462203481,32.6400451389549,3246.43699323613,0.0,1.0
2023-12-27,33.79,33.79,33.65,33.78,4490,32.7758432465166,32.7758432465166,32.6400451389549,32.7661433816908,4628.9304857511,0.0,1.0
2023-12-28,34.25,34.2967,34.09,34.09,12229,33.2220370285053,33.267335397242,33.0668391912919,33.0668391912919,12607.392184911,0.0,1.0
2023-12-29,34.19,34.27,34.01,34.01,8258,33.1638378395503,33.241436758157,32.9892402726851,32.9892402726851,8513.52070185579,0.0,1.0
2024-01-02,33.73,33.84,33.59,33.84,8866,32.7176440575616,32.8243425706458,32.5818459499998,32.8243425706458,9140.33356050539,0.0,1.0
2024-01-03,33.9152,33.9152,33.6742,33.6742,10623,32.8972855541362,32.8972855541362,32.6635188118334,32.6635188118334,10951.6990089385,0.0,1.0
2024-01-04,33.7441,33.89,33.7001,33.73,1980,32.731320866966,32.872841894775,32.6886414617323,32.7176440575616,2041.26555941808,0.0,1.0
2024-01-05,33.7152,33.8,33.7,33.7,9134,32.7032882576193,32.7855431113425,32.6885444630841,32.6885444630841,9416.62607056805,0.0,1.0
2024-01-08,33.4941,33.4941,33.2,33.2,2364,32.48882424632,32.48882424632,32.203551221792,32.203551221792,2437.14736488098,0.0,1.0
2024-01-09,33.1425,33.1425,33.0504,33.1,1280,32.1477769990434,32.1477769990434,32.0584412439974,32.1065525735336,1319.60601820967,0.0,1.0
2024-01-10,33.05,33.16,33.04,33.16,5153,32.0580532494044,32.1647517624887,32.0483533845786,32.1647517624887,5312.44516549563,0.0,1.0
2024-01-11,33.46,33.46,33.2401,33.37,3936,32.4557477072639,32.4557477072639,32.2424476797436,32.3684489238313,4057.78850599472,0.0,1.0
2024-01-12,33.5309,33.64,33.51,33.63,22647,32.5245197488791,32.630345274129,32.5042470313931,32.6206454093032,23347.7480424956,0.0,1.0
2024-01-16,32.73,33.11,32.7,33.11,15768,31.7476575749775,32.1162524383595,31.7185579805,32.1162524383595,16255.8966368203,0.0,1.0
2024-01-17,32.15,32.22,32.03,32.06,4581,31.1850654150787,31.2529644688596,31.0686670371686,31.0977666316462,4722.74622610819,0.0,1.0
2024-01-18,32.27,32.331,32.2401,32.28,19213,31.3014637929888,31.3606329684264,31.2724611971595,31.3111636578147,19807.4925217674,0.0,1.0
2024-01-19,32.4836,32.5,32.35,32.35,3613,31.5086529056688,31.5245606839832,31.3790627115955,31.3790627115955,3724.79417483713,0.0,1.0
2024-01-22,31.9646,32.042,31.84,31.84,6138,31.0052299212076,31.0803068749596,30.8843696054777,30.8843696054777,6327.92323419605,0.0,1.0
2024-01-23,32.36,32.41,32.2803,32.34,2085,31.3887625764214,31.4372619005506,31.3114546537594,31.3693628467697,2149.51449059934,0.0,1.0
2024-01-24,32.956,33.05,32.89,33.01,1745,31.9668745200415,32.0580532494044,31.902855412191,32.019253790101,1798.9941420124,0.0,1.0
2024-01-25,32.9904,33.11,32.97,33.11,455,32.0002420550424,32.1162524383595,31.9804543307977,32.1162524383595,469.078701785467,0.0,1.0
2024-01-26,32.85,32.95,32.81,32.81,3346,31.8640559528876,31.961054601146,31.8252564935842,31.8252564935842,3449.5326069762,0.0,1.0
2024-01-29,32.7526,32.77,32.65,32.7593,1211,31.7695792694839,31.7864570342809,31.6700586563708,31.7760781789172,1248.47100629055,0.0,1.0
2024-01-30,32.2916,32.2916,32.21,32.25,1642,31.3224155010126,31.3224155010126,31.2432646040338,31.2820640633371,1692.80709523459,0.0,1.0
2024-01-31,32.2563,32.44,32.21,32.21,1467,31.2881749781774,31.4663614950281,31.2432646040338,31.2432646040338,1512.39220993249,0.0,1.0
2024-02-01,32.4544,32.4544,32.41,32.42,2686,31.4803293003773,31.4803293003773,31.4372619005506,31.4469617653764,2769.11075383685,0.0,1.0
2024-02-02,32.1,32.17,32.1,32.14,2308,31.1365660909495,31.2044651447304,31.1365660909495,31.1753655502529,2379.41460158431,0.0,1.0
2024-02-05,32.35,32.35,32.1,32.12,4948,31.3790627115955,31.3790627115955,31.1365660909495,31.1559658206012,5101.10201414175,0.0,1.0
2024-02-06,33.4022,33.4022,33.1,33.1,1444,32.3996824885705,32.3996824885705,32.1065525735336,32.1065525735336,1488.68053929278,0.0,1.0
2024-02-07,33.2,33.28,33.1,33.1,1581,32.203551221792,32.2811501403988,32.1065525735336,32.1065525735336,1629.91962092928,0.0,1.0
2024-02-08,32.75,32.82,32.73,32.73,1579,31.7670573046292,31.8349563584101,31.7476575749775,31.7476575749775,1627.85773652583,0.0,1.0
2024-02-09,32.96,32.9999,32.73,32.79,5712,31.9707544659718,32.0094569266269,31.7476575749775,31.8058567639325,5888.74185626064,0.0,1.0
2024-02-12,33.17,33.35,32.92,32.92,8721,32.1744516273145,32.3490491941796,31.9319550066685,31.9319550066685,8990.84694125508,0.0,1.0
2024-02-13,32.55,32.81,32.49,32.81,11166,31.5730600081124,31.8252564935842,31.5148608191573,31.8252564935842,11511.5006244759,0.0,1.0
2024-02-14,33.1049,33.125,32.9623,33.05,1034,32.1113055072983,32.1308022355982,31.9729854348818,32.0580532494044,1065.994236585,0.0,1.0
2024-02-15,33.2999,33.2999,33.12,33.12,4119,32.3004528714022,32.3004528714022,32.1259523031853,32.1259523031853,4246.45092891063,0.0,1.0
2024-02-16,33.6198,33.73,33.535,33.6,6918,32.6107515471808,32.7176440575616,32.5284966934577,32.5915458148257,7132.05815154256,0.0,1.0
2024-02-20,33.602,33.78,33.5211,33.78,1574,32.5934857877908,32.7661433816908,32.5150138813498,32.7661433816908,1622.7030255172,0.0,1.0
2024-02-21,33.8598,33.87,33.81,33.87,1950,32.843548303001,32.8534421651234,32.7952429761683,32.8534421651234,2010.33729336629,0.0,1.0
2024-02-22,34.21,34.21,34.07,34.17,3932,33.183237569202,33.183237569202,33.0474394616402,33.1444381098986,4053.66473718781,0.0,1.0
2024-02-23,34.19,34.34,34.19,34.29,2957,33.1638378395503,33.3093358119379,33.1638378395503,33.2608364878087,3048.49609050467,0.0,1.0
2024-02-26,34.0955,34.14,34.0801,34.14,2107,33.0721741169461,33.1153385154211,33.0572363251143,33.1153385154211,2172.19521903732,0.0,1.0
2024-02-27,34.4465,34.476,34.42,34.46,2407,33.4126393723331,33.4412539735693,33.3869347305446,33.425734189848,2481.47787955521,0.0,1.0
2024-02-28,33.7199,33.82,33.7,33.82,1188,32.7078471940875,32.8049428409942,32.6885444630841,32.8049428409942,1224.75933565085,0.0,1.0
2024-02-29,33.732,33.8,33.6837,33.6901,3320,32.7195840305268,32.7855431113425,32.672733683418,32.6789415969065,3422.72810973132,0.0,1.0
2024-03-01,34.2276,34.25,34.09,34.13,1936,33.2003093312954,33.2220370285053,33.0668391912919,33.1056386505952,1995.90410254212,0.0,1.0
2024-03-04,33.8941,34.0,33.875,34.0,1854,32.8768188393536,32.9795404078593,32.8582920975363,32.9795404078593,1911.36684200057,0.0,1.0
2024-03-05,33.6147,33.66,33.61,33.65,13513,32.6058046161196,32.6497450037807,32.6012456796515,32.6400451389549,13931.1219719275,0.0,1.0
2024-03-06,33.9719,34.13,33.96,34.13,2629,32.9522837876987,33.1056386505952,32.9407409485559,33.1056386505952,2710.34704833845,0.0,1.0
2024-03-07,33.935,33.935,33.84,33.84,1432,32.9164912864913,32.9164912864913,32.8243425706458,32.8243425706458,1476.30923287207,0.0,1.0
2024-03-08,33.8985,33.94,33.88,33.9,2252,32.881086779877,32.9213412189043,32.8631420299492,32.8825417596009,2321.68183828763,0.0,1.0
2024-03-11,34.17,34.25,34.17,34.25,1202,33.1444381098986,33.2220370285053,33.1444381098986,33.2220370285053,1239.19252647501,0.0,1.0
2024-03-12,34.47,34.5899,34.44,34.44,2824,33.4354340546738,33.5517354339357,33.4063344601963,33.4063344601963,2911.38077767508,0.0,1.0
2024-03-13,34.3128,34.44,34.3128,34.44,874,33.2829521796116,33.4063344601963,33.2829521796116,33.4063344601963,901.043484308788,0.0,1.0
2024-03-14,34.09,34.26,34.04,34.26,9293,33.0668391912919,33.2317368933312,33.0183398671627,33.2317368933312,9580.54588064251,0.0,1.0
2024-03-15,34.25,34.25,34.05,34.0917,192519,33.2220370285053,33.2220370285053,33.0280397319885,33.0684881683123,198475.961734146,0.0,1.0
2024-03-18,34.23,34.32,34.1707,34.32,2417,33.2026372988536,33.2899360822862,33.1451171004364,33.2899360822862,2491.78730157247,0.0,1.0
2024-03-19,33.974,34.07,33.79,34.07,5680,32.9543207593121,33.0474394616402,32.7758432465166,33.0474394616402,5855.7517058054,0.0,1.0
2024-03-20,34.2992,34.35,34.2399,34.2399,681,33.2697603634485,33.3190356767637,33.2122401650312,33.2122401650312,702.071639375611,0.0,1.0
2024-03-21,34.23,34.34,34.16,34.34,2222,33.2026372988536,33.3093358119379,33.1347382450728,33.3093358119379,2290.75357223584,0.0,1.0
2024-03-22,33.8334,33.865,33.82,33.8233,1912,32.8179406598608,32.8485922327105,32.8049428409942,32.8081437963867,1971.16148970069,0.0,1.0
2024-03-25,33.8211,33.86,33.8211,33.83,1233,32.806009826125,32.8437423002975,32.806009826125,32.81464270582,1271.15173472853,0.0,1.0
2024-03-26,33.87,33.97,33.87,33.97,3055,32.8534421651234,32.9504408133818,32.8534421651234,32.9504408133818,3149.52842627385,0.0,1.0
2024-03-27,33.9952,33.9952,33.84,33.84,1831,32.9748844727429,32.9748844727429,32.8243425706458,32.8243425706458,1887.65517136086,0.0,1.0
2024-03-28,34.13,34.27,34.13,34.21,4678,33.1056386505952,33.241436758157,33.1056386505952,33.183237569202,4822.74761967564,0.0,1.0
2024-04-01,34.4053,34.5,34.361,34.5,1947,33.3726759292506,33.4645336491513,33.3297055280722,33.4645336491513,2007.24446676111,0.0,1.0
2024-04-02,34.5064,34.5704,34.49,34.5704,2014,33.4707415626399,33.5328206975253,33.4548337843255,33.5328206975253,2076.31759427677,0.0,1.0
2024-04-03,34.5061,34.52,34.3,34.35,2342,33.4704505666951,33.483933378803,33.2705363526345,33.3190356767637,2414.466636443,0.0,1.0
2024-04-04,34.3949,34.7497,34.3949,34.73,2373,33.3625880698318,33.7067392738526,33.3625880698318,33.6876305401457,2446.42584469651,0.0,1.0
2024-04-05,34.3238,34.35,34.2948,34.2948,714,33.29362203092,33.3190356767637,33.2654924229251,33.2654924229251,736.09273203258,0.0,1.0
2024-04-08,34.5661,34.65,34.49,34.49,367,33.5286497556502,33.610031621539,33.4548337843255,33.4548337843255,378.355788033552,0.0,1.0
2024-04-09,34.7531,34.7531,34.71,34.71,319,33.7100372278934,33.7100372278934,33.668230810494,33.668230810494,328.87056235069,0.0,1.0
2024-04-10,34.4861,34.4861,34.39,34.45,1808,33.4510508370434,33.4510508370434,33.3578351360671,33.4160343250221,1863.94350072116,0.0,1.0
2024-04-11,34.6143,34.6143,34.6143,34.6143,2221,33.5754031041107,33.5754031041107,33.5754031041107,33.5754031041107,2289.72263003412,0.0,1.0
2024-04-12,33.8372,34.24,33.8372,34.24,3004,32.8216266084946,33.2123371636795,32.8216266084946,33.2123371636795,3096.95037398581,0.0,1.0
2024-04-15,33.7,33.95,33.69,33.95,3577,32.6885444630841,32.9310410837301,32.6788445982582,32.9310410837301,3687.68025557498,0.0,1.0
2024-04-16,33.4461,33.53,33.35,33.53,4647,32.442264895156,32.5236467610448,32.3490491941796,32.5236467610448,4790.78841142212,0.0,1.0
2024-04-17,33.517,33.61,33.38,33.47,6442,32.5110369367712,32.6012456796515,32.3781487886572,32.4654475720897,6641.32966352083,0.0,1.0
2024-04-18,33.6647,33.735,33.6203,33.68,2192,32.6543039402489,32.7224939899745,32.6112365404221,32.6691447334324,2259.82530618405,0.0,1.0
2024-04-19,33.7684,33.7684,33.7,33.72,358,32.7548915384928,32.7548915384928,32.6885444630841,32.7079441927358,369.077308218016,0.0,1.0
2024-04-22,34.2459,34.2459,33.95,33.95,2521,33.2180600839267,33.2180600839267,32.9310410837301,32.9310410837301,2599.00529055201,0.0,1.0
2024-04-23,34.4975,34.5,34.3,34.3,2831,33.4621086829449,33.4645336491513,33.2705363526345,33.2705363526345,2918.59737308716,0.0,1.0
2024-04-24,34.7702,34.78,34.7,34.77,2205,33.7266239967456,33.7361298642749,33.6585309456682,33.7264299994491,2273.22755480649,0.0,1.0
2024-04-25,34.9129,34.9129,34.7688,34.7688,1033,33.8650410678103,33.8650410678103,33.72526601567,33.72526601567,1064.96329438327,0.0,1.0
2024-04-26,35.3609,35.4565,35.3,35.33,2443,34.299595012008,34.392325719743,34.2405228352186,34.2696224296961,2518.59179881736,0.0,1.0
2024-04-29,35.5825,35.5825,35.45,35.45,2915,34.5145440165486,34.5145440165486,34.3860208076062,34.3860208076062,3005.19651803217,0.0,1.0
2024-04-30,35.1142,35.26,35.1142,35.26,1553,34.0602993467545,34.2017233759153,34.0602993467545,34.2017233759153,1601.05323928095,0.0,1.0
2024-05-01,35.2339,35.295,35.2339,35.235,979,34.1764067287198,34.2356729028057,34.1764067287198,34.1774737138507,1009.29241549005,0.0,1.0
2024-05-02,36.4572,36.5643,35.92,35.92,2875,35.3629911928649,35.4668767451497,34.8419144544208,34.8419144544208,2963.95882996312,0.0,1.0
2024-05-03,36.5562,36.5899,36.38,36.53,13434,35.4590198546408,35.4917083991038,35.2881082364095,35.4336062087971,13849.6775379911,0.0,1.0
2024-05-06,36.4415,36.51,36.4415,36.48,1494,35.3477624050884,35.4142064791454,35.3477624050884,35.3851068846679,1540.22764937909,0.0,1.0
2024-05-07,36.2079,36.24,36.19,36.19,4251,35.1211735627567,35.1523101288477,35.1038108047185,35.1038108047185,4382.53529953851,0.0,1.0
2024-05-08,36.0727,36.0727,36.0699,36.0699,717,34.9900313903114,34.9900313903114,34.9873154281601,34.9873154281601,739.185558637757,0.0,1.0
2024-05-09,36.3177,36.319,36.21,36.225,3433,35.2276780785445,35.2289390609718,35.1232105343702,35.1377603316089,3539.22457852639,0.0,1.0
2024-05-10,36.3899,36.4,36.3899,36.4,838,35.297711102587,35.3075079660611,35.297711102587,35.3075079660611,863.929565046642,0.0,1.0
2024-05-13,36.9179,36.9179,36.73,36.73,539,35.8098639653914,35.8098639653914,35.6276035053139,35.6276035053139,555.677846730477,0.0,1.0
2024-05-14,36.9285,36.9854,36.78,36.78,8901,35.8201458221068,35.8753380529659,35.6761028294431,35.6761028294431,9176.41653756582,0.0,1.0
2024-05-15,37.0807,37.09,36.8417,37.03,4193,35.9677777647561,35.9767986390442,35.7359509954185,35.9185994500891,4322.74065183839,0.0,1.0
2024-05-16,37.5763,37.6,37.27,37.27,11585,36.4485030655248,36.471491745162,36.1513962059093,36.1513962059093,11943.4654069992,0.0,1.0
2024-05-17,37.8227,37.88,37.63,37.63,8934,36.6875077348335,36.7430879602856,36.5005913396396,36.5005913396396,9210.43763022278,0.0,1.0
2024-05-20,37.664,37.78,37.645,37.73,2751,36.5335708800474,36.6460893120272,36.5151411368783,36.597589987898,2836.12199694906,0.0,1.0
2024-05-21,37.2964,37.37,37.25,37.37,7291,36.1770038490495,36.2483948541677,36.1319964762576,36.2483948541677,7516.59959278647,0.0,1.0
2024-05-22,37.0569,37.1325,37.02,37.1325,2281,35.9446920864706,36.018023064554,35.9088995852633,36.018023064554,2351.5791621377,0.0,1.0
2024-05-23,36.8041,37.14,36.8041,37.09,2037,35.6994795036734,36.0252979631734,35.6994795036734,35.9767986390442,2100.02926491647,0.0,1.0
2024-05-24,36.8313,36.94,36.8313,36.89,4038,35.7258631359997,35.8313006666565,35.7258631359997,35.7828013425273,4162.9446105708,0.0,1.0
2024-05-28,36.7203,36.89,36.7,36.89,1662,35.6181946364328,35.7828013425273,35.5985039108364,35.7828013425273,1713.42593926911,0.0,1.0
2024-05-29,36.3143,36.3143,36.24,36.24,303,35.2243801245037,35.2243801245037,35.1523101288477,35.1523101288477,312.375487123069,0.0,1.0
2024-05-30,36.3497,36.3497,36.28,36.28,2954,35.2587176459872,35.2587176459872,35.191109588151,35.191109588151,3045.40326389949,0.0,1.0
2024-05-31,35.9297,35.94,35.74,35.94,3416,34.8513233233018,34.8613141840724,34.6673168875556,34.8613141840724,3521.69856109705,0.0,1.0
2024-06-03,36.4501,36.61,36.4415,36.61,807,35.3561042888386,35.5112051274038,35.3477624050884,35.5112051274038,831.970356793125,0.0,1.0
2024-06-04,35.7415,35.82,35.61,35.75,1876,34.6687718672795,34.7449158061624,34.5412186448197,34.6770167523815,1934.04757043854,0.0,1.0
2024-06-05,36.2337,36.2337,36.06,36.06,2430,35.1461992140074,35.1461992140074,34.9777125619825,34.9777125619825,2505.18955019491,0.0,1.0
2024-06-06,36.4202,36.4202,36.3,36.32,665,35.3271016930093,35.3271016930093,35.2105093178027,35.2299090474544,685.576564147991,0.0,1.0
2024-06-07,36.1138,36.2757,36.1138,36.26,1677,35.0298978347456,35.1869386462759,35.0298978347456,35.1717098584994,1728.89007229501,0.0,1.0
2024-06-10,36.2259,36.28,36.06,36.06,1590,35.1386333194432,35.191109588151,34.9777125619825,34.9777125619825,1639.19810074482,0.0,1.0
2024-06-11,35.913,36.05,35.835,36.05,1091,34.9907802198759,35.1242621592885,34.9147832032761,35.1242621592885,1119.75448257492,0.160472,1.0
2024-06-12,35.9709,36.2,35.97,36.2,5793,35.0471933898904,35.2704102681343,35.0463165012373,35.2704102681343,5945.68076769618,0.0,1.0
2024-06-13,36.0284,36.14,36.005,36.14,2296,35.1032168316147,35.211951024596,35.0804177266347,35.211951024596,2356.51355819617,0.0,1.0
2024-06-14,36.041,36.14,35.96,35.96,3405,35.1154932727577,35.211951024596,35.036573293981,35.036573293981,3494.74245019946,0.0,1.0
2024-06-17,36.13,36.229,36.01,36.06,4632,35.2022078173396,35.2986655691779,35.0852893302629,35.1340053665449,4754.08135956649,0.0,1.0
2024-06-18,36.2154,36.2308,36.12,36.12,3603,35.2854148073092,35.300419346484,35.1924646100832,35.1924646100832,3697.9609539115,0.0,1.0
2024-06-20,36.18,36.27,36.07,36.27,11796,35.2509238536215,35.3386127189291,35.1437485738012,35.3386127189291,12106.8963120567,0.0,1.0
2024-06-21,35.9611,35.99,35.8612,35.99,918,35.0376450467792,35.0658029157501,34.9403104062878,35.0658029157501,942.194880846726,0.0,1.0
2024-06-24,36.219,36.269,36.15,36.15,2350,35.2889223619215,35.3376383982034,35.2216942318524,35.2216942318524,2411.93678648127,0.0,1.0
2024-06-25,36.0,36.0,35.98,35.9907,1284,35.0755461230065,35.0755461230065,35.0560597084937,35.0664849402581,1317.84120589019,0.0,1.0
2024-06-26,36.0445,36.06,36.0445,36.06,972,35.1189033952975,35.1340053665449,35.1189033952975,35.1340053665449,997.618109131827,0.0,1.0
2024-06-27,35.8227,35.83,35.8227,35.83,1603,34.9027990583507,34.9099115996479,34.9027990583507,34.9099115996479,1645.24879520403,0.0,1.0
2024-06-28,35.88,35.96,35.79,35.93,3944,34.9586276359298,35.036573293981,34.8709387706223,35.0073436722118,4047.94837697113,0.0,1.0
2024-07-01,36.05,36.11,36.0,36.08,3131,35.1242621592885,35.1827214028268,35.0755461230065,35.1534917810576,3213.52088445653,0.0,1.0
2024-07-02,36.18,36.18,36.03,36.05,2455,35.2509238536215,35.2509238536215,35.1047757447757,35.1242621592885,2519.70417481342,0.0,1.0
2024-07-03,36.5775,36.5855,36.35,36.35,1099,35.6382163420631,35.6460109078682,35.4165583769802,35.4165583769802,1127.96533120975,0.0,1.0
2024-07-05,36.5001,36.54,36.28,36.4,6026,35.5628039178986,35.6016793148516,35.3483559261855,35.4652744132621,6184.8217341856,0.0,1.0
2024-07-08,36.296,36.3,36.24,36.24,2103,35.3639450577957,35.3678423406982,35.3093830971599,35.3093830971599,2158.4268348809,0.0,1.0
2024-07-09,36.593,36.6432,36.31,36.31,2798,35.6533183133105,35.7022292137376,35.3775855479546,35.3775855479546,2871.74431003174,0.0,1.0
2024-07-10,36.5029,36.5029,36.445,36.47,2224,35.5655320159304,35.5655320159304,35.5091188459159,35.5334768640569,2282.6159204827,0.0,1.0
2024-07-11,36.865,37.0,36.84,36.85,3938,35.9183335506843,36.0498668486456,35.8939755325433,35.9037187397997,4041.790240495,0.0,1.0
2024-07-12,37.1411,37.23,37.1411,37.23,1996,36.1873435030333,36.2739606155426,36.1873435030333,36.2739606155426,2048.60673439005,0.0,1.0
2024-07-15,36.8028,36.94,36.8028,36.94,1850,35.8577308015496,35.9914076051072,35.8577308015496,35.9914076051072,1898.7587468044,0.0,1.0
2024-07-16,36.8652,36.8652,36.65,36.65,3781,35.9185284148294,35.9185284148294,35.7088545946719,35.7088545946719,3880.65233603647,0.0,1.0
2024-07-17,36.5544,36.56,36.52,36.5585,1877,35.6157095333008,35.6211657293644,35.5821929003388,35.6197042482759,1926.47036094696,0.0,1.0
2024-07-18,36.26,36.66,36.25,36.52,6898,35.3288695116727,35.7185978019283,35.3191263044163,35.5821929003388,7079.80423538205,0.0,1.0
2024-07-19,35.967,36.1,35.9501,36.1,480,35.0433935390604,35.1729781955704,35.0269275187971,35.1729781955704,492.650918089792,0.0,1.0
2024-07-22,36.37,36.4401,36.37,36.44,4600,35.436044791493,35.5043446743603,35.436044791493,35.5042472422877,4721.23796502717,0.0,1.0
2024-07-23,35.8368,35.84,35.8,35.84,1415,34.9165369805822,34.9196548069043,34.8806819778787,34.9196548069043,1452.29385228553,0.0,1.0
2024-07-24,35.4416,35.5501,35.43,35.5501,671,34.5314854298097,34.6371992285415,34.5201833093922,34.6371992285415,688.684929246354,0.0,1.0
2024-07-25,35.3038,35.4201,35.3,35.33,114926,34.3972240338166,34.5105375342084,34.3935216150592,34.4227512368283,117954.998775807,0.0,1.0
2024-07-26,35.7328,35.78,35.52,35.52,6065,34.8152076251157,34.8611955633659,34.6078721746998,34.6078721746998,6224.8496212804,0.0,1.0
2024-07-29,35.6973,35.71,35.5,35.62,44132,34.7806192393556,34.7929931125712,34.588385760187,34.7053042472637,45295.1464940389,0.0,1.0
2024-07-30,35.5091,35.535,35.44,35.47,5936,34.5972520787903,34.6224869855843,34.5299265166486,34.5591561384178,6092.44968704376,0.0,1.0
2024-07-31,36.0197,36.12,35.91,35.91,5920,35.0947402413016,35.1924646100832,34.987857257699,34.987857257699,6076.0279897741,0.0,1.0
2024-08-01,35.61,35.942,35.61,35.87,1789,34.6955610400073,35.0190355209194,34.6955610400073,34.9488844286734,1836.15102596383,0.0,1.0
2024-08-02,35.3554,35.3554,35.2314,35.2314,800,34.4474989832596,34.4474989832596,34.3266832132803,34.3266832132803,821.084863482986,0.0,1.0
2024-08-05,34.8666,34.8874,34.71,34.71,1222,33.9712510125672,33.9915168836605,33.8186723869321,33.8186723869321,1254.20712897026,0.0,1.0
2024-08-06,34.9831,35.0101,34.56,34.56,4144,34.0847593771041,34.1110660366964,33.6725242780863,33.6725242780863,4253.21959284188,0.0,1.0
2024-08-07,35.1346,35.415,35.1346,35.4,3272,34.2323689670385,34.5055684985077,34.2323689670385,34.4909536876231,3358.23709164541,0.0,1.0
2024-08-08,35.6662,35.72,35.34,35.34,2411,34.7503178647882,34.8027363198276,34.4324944440847,34.4324944440847,2474.54450732185,0.0,1.0
2024-08-09,35.7072,35.72,35.55,35.5514,5431,34.7902650145394,34.8027363198276,34.6371017964689,34.6384658454848,5574.13986697012,0.0,1.0
2024-08-12,35.9097,35.9699,35.7,35.7,7179,34.9875649614813,35.0462190691648,34.7832499053148,34.7832499053148,7368.21029368045,0.0,1.0
2024-08-13,36.0374,36.0374,35.85,35.85,3302,35.1119857181454,35.1119857181454,34.9293980141607,34.9293980141607,3389.02777402603,0.0,1.0
2024-08-14,35.6296,35.82,35.46,35.82,3434,34.7146577262298,34.9001683923915,34.5494129311614,34.9001683923915,3524.50677650072,0.0,1.0
2024-08-15,36.0616,36.1105,35.79,35.79,4960,35.1355642797059,35.1832085631896,34.8709387706223,34.8709387706223,5090.72615359451,0.0,1.0
2024-08-16,36.48,36.52,36.28,36.28,1817,35.5432200713133,35.5821929003388,35.3483559261855,35.3483559261855,1864.88899618573,0.0,1.0
2024-08-19,36.8,36.83,36.53,36.53,6829,35.8550027035178,35.8842323252869,35.5919361075952,35.5919361075952,7008.98566590664,0.0,1.0
2024-08-20,36.319,36.53,36.319,36.53,2949,35.3863544344854,35.5919361075952,35.3863544344854,35.5919361075952,3026.72407801416,0.0,1.0
2024-08-21,36.6551,36.6583,36.55,36.55,4293,35.7138236303727,35.7169414566947,35.611422522108,35.611422522108,4406.14664866557,0.0,1.0
2024-08-22,36.3494,36.48,36.32,36.48,922,35.4159737845448,35.5432200713133,35.387328755211,35.5432200713133,946.300305164142,0.0,1.0
2024-08-23,36.6559,36.6559,36.49,36.49,1973,35.7146030869532,35.7146030869532,35.5529632785697,35.5529632785697,2025.00054456491,0.0,1.0
2024-08-26,36.418,36.46,36.35,36.35,2641,35.4828121863236,35.5237336568005,35.4165583769802,35.4165583769802,2710.60640557321,0.0,1.0
2024-08-27,36.4673,36.5338,36.447,36.45,1268,35.5308461980976,35.5956385263526,35.5110674873672,35.5139904495441,1301.41950862054,0.0,1.0
2024-08-28,36.1444,36.23,36.1444,36.23,719,35.2162380357888,35.2996398899035,35.2162380357888,35.2996398899035,737.950021055334,0.0,1.0
2024-08-29,36.2,36.275,36.2,36.2,7416,35.2704102681343,35.3434843225573,35.2704102681343,35.2704102681343,7611.45668448729,0.0,1.0
2024-08-30,36.4812,36.4812,36.36,36.44,2381,35.544389256184,35.544389256184,35.4263015842366,35.5042472422877,2443.75382494124,0.0,1.0
2024-09-03,36.1127,36.1127,36.1127,36.1127,253,35.185352068786,35.185352068786,35.185352068786,35.185352068786,259.668088076495,0.0,1.0
2024-09-04,36.1502,36.26,36.1502,36.19,449,35.2218890959975,35.3288695116727,35.2218890959975,35.2606670608779,460.833879629826,0.0,1.0
2024-09-05,36.047,36.08,35.99,36.08,1217,35.1213391971115,35.1534917810576,35.0658029157501,35.1534917810576,1249.07534857349,0.0,1.0
2024-09-06,35.5971,35.76,35.56,35.75,847,34.6829923026465,34.8417091488531,34.6468450037253,34.8319659415967,869.323599212613,0.0,1.0
2024-09-09,35.7305,35.7992,35.58,35.58,1185,34.8129666874468,34.8799025212982,34.6663314182381,34.6663314182381,1216.23195403417,0.0,1.0
2024-09-10,35.655,35.655,35.5,35.5,249,34.739405472661,34.739405472661,34.588385760187,34.588385760187,255.56266375908,0.0,1.0
2024-09-11,35.78,35.79,35.4,35.6,9442,34.8611955633659,34.8709387706223,34.4909536876231,34.6858178327509,9690.85410125796,0.0,1.0
2024-09-12,35.98,35.98,35.81,35.81,1055,35.0560597084937,35.0560597084937,34.8904251851351,34.8904251851351,1082.80566371819,0.0,1.0
2024-09-13,36.098,36.098,36.0301,36.05,909,35.1710295541191,35.1710295541191,35.1048731768482,35.1242621592885,932.957676132545,0.0,1.0
2024-09-16,36.24,36.3,36.211,36.29,1703,35.3093830971599,35.3678423406982,35.2811277961164,35.3580991334418,1747.88440313941,0.0,1.0
2024-09-17,36.406,36.475,36.406,36.43,1092,35.471120337616,35.5383484676851,35.471120337616,35.4945040350313,1120.78083865428,0.0,1.0
2024-09-18,36.2287,36.47,36.15,36.42,2798,35.2983732729602,35.5334768640569,35.2216942318524,35.4847608277749,2871.74431003174,0.0,1.0
2024-09-19,36.9165,36.95,36.79,36.79,1774,35.9685110680547,36.0011508123636,35.8452594962614,35.8452594962614,1820.75568477352,0.0,1.0
2024-09-20,36.9946,37.15,36.98,37.15,2041,36.0446055167271,36.1960149574914,36.0303804341328,36.1960149574914,2094.79275796097,0.0,1.0
2024-09-23,37.3617,37.3966,37.24,37.24,1493,36.4022786551092,36.436282448434,36.283703822799,36.283703822799,1532.34962647512,0.0,1.0
2024-09-24,39.0497,39.1,38.4649,38.48,7482,38.046932039988,38.0959403724876,37.4771492796343,37.4918615225914,7679.19618572463,0.0,1.0
2024-09-25,38.5506,38.69,38.43,38.56,2887,37.5606485658215,37.6964688749756,37.4431454863095,37.5698071806425,2963.09000109423,0.0,1.0
2024-09-26,40.2189,40.5242,40.0299,40.24,9951,39.1861078324052,39.4835679499428,39.0019612152594,39.2066659997162,10213.269345649,0.0,1.0
2024-09-27,40.625,40.75,40.52,40.74,4272,39.5817794790872,39.7035695697921,39.4794758028951,39.6938263625357,4384.59317099915,0.0,1.0
2024-09-30,40.4528,41.1,40.37,41.03,4810,39.4140014501322,40.0445818237658,39.3333276940492,39.976379372971,4936.77274169145,0.0,1.0
2024-10-01,41.2549,41.27,40.825,40.825,1142,40.1955041041673,40.2102163471244,39.776643624215,39.776643624215,1172.09864262196,0.0,1.0
2024-10-02,42.7639,42.84,42.37,42.5,10804,41.6657540791566,41.7398998863777,41.2819691453274,41.4086308396605,11088.7510813377,0.0,1.0
2024-10-03,42.0924,42.1942,42.0924,42.1942,814,41.01149771189,41.11068356176,41.01149771189,41.11068356176,835.453848593938,0.0,1.0
2024-10-04,42.76,42.92,42.53,42.68,5395,41.6619542283266,41.8178455444289,41.4378604614296,41.5840085702755,5537.19104811339,0.0,1.0
2024-10-07,43.59,43.59,43.03,43.03,5514,42.4706404306071,42.4706404306071,41.9250208242492,41.9250208242492,5659.32742155648,0.0,1.0
2024-10-08,41.179,41.429,40.82,41.22,10388,40.1215531610913,40.365133342501,39.7717720205868,40.1615003108425,10661.7869523266,0.0,1.0
2024-10-09,40.5924,40.73,40.51,40.51,3254,39.5500166234314,39.6840831552793,39.4697325956387,39.4697325956387,3339.76268221705,0.0,1.0
2024-10-10,40.6,40.8,40.43,40.7,7978,39.5574214609462,39.752285606074,39.3917869375876,39.6548535335101,8188.26880108409,0.0,1.0
2024-10-11,40.8319,40.88,40.43,40.43,325,39.7833664372219,39.8302312641252,39.3917869375876,39.3917869375876,333.565725789964,0.0,1.0
2024-10-14,40.5252,40.735,40.4,40.53,3116,39.4845422706684,39.6889547589075,39.3625573158184,39.4892190101515,3198.12554326623,0.0,1.0
2024-10-15,39.2017,39.9,39.15,39.9,7995,38.1950287902851,38.8753969529989,38.1446564087696,38.8753969529989,8205.7168544331,0.0,1.0
2024-10-16,39.642,39.72,39.5,39.5,21745,38.624022205784,38.7000192223839,38.4856686627433,38.4856686627433,22318.1129455469,0.0,1.0
2024-10-17,38.82,38.95,38.67,38.95,15870,37.8231305693087,37.9497922636418,37.6769824604628,37.9497922636418,16288.2709793437,0.0,1.0
2024-10-18,39.7513,39.88,39.685,39.88,3122,38.7305154610964,38.8559105384861,38.6659179969865,38.8559105384861,3204.28367974235,0.0,1.0
2024-10-21,39.3457,39.3457,39.3,39.3,1086,38.3353309747772,38.3353309747772,38.2908045176154,38.2908045176154,1114.62270217815,0.0,1.0
2024-10-22,39.5057,39.56,39.33,39.33,2860,38.4912222908794,38.5441279062816,38.3200341393846,38.3200341393846,2935.37838695168,0.0,1.0
2024-10-23,39.3237,39.61,39.19,39.55,5195,38.3138959188131,38.5928439425636,38.1836292377951,38.5343846990252,5331.91983224264,0.0,1.0
2024-10-24,39.1913,39.1913,39.0,39.01,1974,38.1848958547385,38.1848958547385,37.9985082999237,38.0082515071801,2026.02690064427,0.0,1.0
2024-10-25,39.03,39.27,39.03,39.17,3321,38.0277379216929,38.2615748958463,38.0277379216929,38.1641428232824,3408.52853953375,0.0,1.0
2024-10-28,39.5847,39.63,39.17,39.17,3485,38.5681936282049,38.6123303570763,38.1641428232824,38.1641428232824,3576.85093654776,0.0,1.0
2024-10-29,39.3428,39.601,39.3428,39.6,1745,38.3325054446728,38.5840750560328,38.3325054446728,38.5831007353072,1790.99135847226,0.0,1.0
2024-10-30,38.96,38.96,38.79,38.79,792,37.9595354708982,37.9595354708982,37.7939009475395,37.7939009475395,812.874014848156,0.0,1.0
2024-10-31,38.8111,38.8729,38.6601,38.77,4167,37.8144591148505,37.874672135695,37.667336685279,37.7744145330267,4276.82578266701,0.0,1.0
2024-11-01,38.77,39.11,38.75,39.07,7325,37.7744145330267,38.105683579744,37.754928118514,38.0667107507185,7518.0582812661,0.0,1.0
2024-11-04,38.86,39.13,38.86,38.92,2875,37.8621033983342,38.1251699942568,37.8621033983342,37.9205626418726,2950.77372814199,0.0,1.0
2024-11-05,39.5725,39.58,39.4,39.4,1459,38.5563069153521,38.5636143207944,38.3882365901793,38.3882365901793,1497.4535197771,0.0,1.0
2024-11-06,39.2585,39.37,38.89,39.115,6283,38.2503702075014,38.3590069684102,37.8913330201034,38.1105551833722,6448.59524657951,0.0,1.0
2024-11-07,40.1967,40.1967,39.96,39.96,1386,39.164477912296,39.164477912296,38.9338561965372,38.9338561965372,1422.52952598427,0.0,1.0
2024-11-08,38.7699,38.96,38.7699,38.96,827,37.7743171009542,37.9595354708982,37.7743171009542,37.9595354708982,848.796477625537,0.0,1.0
2024-11-11,38.78,38.9,38.78,38.79,2930,37.7841577402831,37.9010762273598,37.7841577402831,37.7939009475395,3007.22331250644,0.0,1.0
2024-11-12,37.898,38.17,37.8,38.11,13155,36.9248068602695,37.1898220976433,36.8293234291568,37.1313628541049,13501.7142238983,0.0,1.0
2024-11-13,37.71,37.98,37.7,37.86,2856,36.7416345638493,37.0047011597719,36.7318913565929,36.8877826726952,2931.27296263426,0.0,1.0
2024-11-14,37.5693,37.74,37.54,37.67,5943,36.6045476377519,36.7708641856185,36.5760000404907,36.7026617348238,6099.63417959924,0.0,1.0
2024-11-15,37.4999,37.5,37.43,37.5,1416,36.5369297793926,36.5370272114651,36.4688247606704,36.5370272114651,1453.32020836488,0.0,1.0
2024-11-18,37.8554,37.8799,37.61,37.61,6149,36.8833007973572,36.9071716551354,36.6442024912854,36.6442024912854,6311.06353194611,0.0,1.0
2024-11-19,37.7351,37.7529,37.49,37.49,2399,36.7660900140629,36.7834329229792,36.5272840042087,36.5272840042087,2462.2282343696,0.0,1.0
2024-11-20,37.77,37.77,37.72,37.72,1450,36.8000938073877,36.8000938073877,36.7513777711057,36.7513777711057,1488.21631506291,0.0,1.0
2024-11-21,37.4457,37.4457,37.425,37.425,1559,36.4841215960629,36.4841215960629,36.4639531570422,36.4639531570422,1600.08912771247,0.0,1.0
2024-11-22,37.275,37.28,37.24,37.25,7492,36.3178050481963,36.3226766518245,36.283703822799,36.2934470300553,7689.45974651817,0.0,1.0
2024-11-25,37.5482,37.5482,37.39,37.45,3447,36.5839894704409,36.5839894704409,36.4298519316448,36.4883111751832,3537.84940553232,0.0,1.0
2024-11-26,37.4332,37.4803,37.34,37.41,7581,36.4719425869924,36.51783309317,36.3811358953629,36.4493383461576,7780.80543758066,0.0,1.0
2024-11-27,37.8253,37.88,37.74,37.88,2245,36.8539737435155,36.907269087208,36.7708641856185,36.907269087208,2304.16939814913,0.0,1.0
2024-11-29,37.71,37.73,37.31,37.31,2112,36.7416345638493,36.7611209783621,36.3519062735937,36.3519062735937,2167.66403959509,0.0,1.0
2024-12-02,37.6824,37.72,37.5001,37.67,7699,36.7147433118217,36.7513777711057,36.5371246435377,36.7026617348238,7901.91545494439,0.0,1.0
2024-12-03,37.9053,37.9491,37.8,37.8,5732,36.9319194015666,36.9745946493496,36.8293234291568,36.8293234291568,5883.0730468556,0.0,1.0
2024-12-04,37.74,37.84,37.7,37.83,6384,36.7708641856185,36.8682962581824,36.7318913565929,36.858553050926,6552.25721059423,0.0,1.0
2024-12-05,38.1078,38.14,37.94,37.94,3079,37.1292193485085,37.1605924758741,36.9657283307463,36.9657283307463,3160.15036833015,0.0,1.0
2024-12-06,38.1788,38.3,38.1503,38.3,1816,37.1983961200289,37.3164837919764,37.1706279793482,37.3164837919764,1863.86264010638,0.0,1.0
2024-12-09,39.68,39.97,39.5,39.5,4850,38.6610463933583,38.9435994037936,38.4856686627433,38.4856686627433,4977.8269848656,0.0,1.0
2024-12-10,38.7737,38.84,38.72,38.75,3740,37.7780195197116,37.8426169838215,37.7256984967448,37.754928118514,3838.57173678296,0.0,1.0
2024-12-11,38.7169,38.7169,38.48,38.6,7015,37.7226781024953,37.7226781024953,37.4918615225914,37.6087800096681,7199.88789666644,0.0,1.0
2024-12-12,38.5584,38.5701,38.48,38.51,4456,37.5682482674815,37.5796478199715,37.4918615225914,37.5210911443606,4573.44268960024,0.0,1.0
2024-12-13,38.3225,38.41,38.295,38.41,1188,37.3384060083033,37.4236590717967,37.3116121883482,37.4236590717967,1219.31102227223,0.0,1.0
2024-12-16,37.82,38.09,37.82,37.99,19619,36.8488098436696,37.1118764395922,36.8488098436696,37.0144443670283,20136.0799208409,0.0,1.0
2024-12-17,37.3701,37.3701,37.09,37.09,2166,37.096613705425,37.096613705425,36.8185635664399,36.8185635664399,2181.96833928707,0.704235,1.0
2024-12-18,36.5,37.27,36.46,37.09,7976,36.2328813743612,36.997246269108,36.1931741071016,36.8185635664399,8034.80123460462,0.0,1.0
2024-12-19,36.8389,36.95,36.8389,36.94,4137,36.5693011962179,36.6795881310314,36.5693011962179,36.6696613142165,4167.49908570202,0.0,1.0
2024-12-20,36.8994,36.985,36.71,36.71,3515,36.629358437948,36.7143319898835,36.4413445274739,36.4413445274739,3540.91353305357,0.0,1.0
2024-12-23,36.8956,36.9,36.67,36.67,5231,36.6255862475583,36.6299540469569,36.4016372602143,36.4016372602143,5269.56435032809,0.0,1.0
2024-12-24,37.0512,37.0512,36.83,36.83,580,36.7800475171981,36.7800475171981,36.5604663292526,36.5604663292526,584.275917260617,0.0,1.0
2024-12-26,37.1252,37.150527,37.12,37.13,6476,36.8535059616283,36.8786476105754,36.8483440168845,36.8582708336994,6523.74282789613,0.0,1.0
2024-12-27,36.8766,36.8766,36.8766,36.8766,195,36.60672529561,36.60672529561,36.60672529561,36.60672529561,196.437592872104,0.0,1.0
2024-12-30,36.5838,36.69,36.55,36.69,3762,36.31606809927,36.4214908938441,36.2825154584356,36.4214908938441,3789.7344840249,0.0,1.0
2024-12-31,36.4905,36.55,36.49,36.53,2732,36.223450898387,36.2825154584356,36.2229545575463,36.2626618248058,2752.14104475174,0.0,1.0
2025-01-02,36.4,36.6,36.4,36.49,7683,36.1336132062122,36.3321495425101,36.1336132062122,36.2229545575463,7739.6411591609,0.0,1.0
2025-01-03,36.52,36.5708,36.4899,36.5,7370,36.2527350079909,36.3031632374106,36.2228552893781,36.2328813743612,7424.3336382944,0.0,1.0
2025-01-06,36.0539,36.54,36.0539,36.44,3992,35.7900460762488,36.2725886416207,35.7900460762488,36.1733204734718,4021.43010638686,0.0,1.0
2025-01-07,35.9284,36.195,35.8949,36.12,4977,35.6654645252218,35.9301134615069,35.6322096888919,35.8556623353952,5013.69179345879,0.0,1.0
2025-01-08,35.75,35.82,35.63,35.63,3756,35.4883701132441,35.5578578309484,35.3692483114654,35.3692483114654,3783.69025039807,0.0,1.0
2025-01-10,34.9754,35.22,34.95,35.22,9422,34.7194388827625,34.9622488220548,34.6942247680527,34.9622488220548,9491.46153867161,0.0,1.0
2025-01-13,34.86,34.94,34.78,34.78,3809,34.6048834167186,34.6842979512378,34.5254688821995,34.5254688821995,3837.08098076844,0.0,1.0
2025-01-14,35.3831,35.39,35.33,35.39,702,35.1241552043057,35.131004707908,35.0714438070186,35.131004707908,707.175334339575,0.0,1.0
2025-01-15,35.7091,35.8,35.6234,35.71,5203,35.4477694324712,35.5380041973186,35.3626966123676,35.4486628459846,5241.3579267362,0.0,1.0
2025-01-16,35.66,35.7231,35.57,35.72,3576,35.3990287619101,35.4616669760121,35.3096874105761,35.4585896627995,3602.36324159305,0.0,1.0
2025-01-17,36.061,36.26,35.88,35.88,4139,35.7970941161873,35.9946377708037,35.6174187318378,35.6174187318378,4169.5138302443,0.0,1.0
2025-01-21,36.1701,36.24,36.0028,36.16,7618,35.9053956876378,35.9747841371739,35.7393200423246,35.8953696026548,7674.16196153687,0.0,1.0
2025-01-22,36.24,36.24,35.96,36.05,43323,35.9747841371739,35.9747841371739,35.6968332663569,35.7861746176909,43642.3889025547,0.0,1.0
2025-01-23,36.18,36.28,36.08,36.12,6230,35.9152232362846,36.0144914044335,35.8159550681356,35.8556623353952,6275.92924919594,0.0,1.0
2025-01-24,36.5615,36.5615,36.41,36.41,14236,36.2939312977728,36.2939312977728,36.1435400230271,36.1435400230271,14340.9516519347,0.0,1.0
2025-01-27,36.5779,36.6883,36.38,36.65,3670,36.3102112773492,36.4198033349856,36.1137595725824,36.3817836265846,3697.05623508011,0.0,1.0
2025-01-28,36.8486,36.8486,36.42,36.48,2030,36.5789302085283,36.5789302085283,36.153466839842,36.2130277407314,2044.96571041216,0.0,1.0
2025-01-29,36.9105,37.17,36.89,37.17,3948,36.6403772046125,36.897978100959,36.620027230142,36.897978100959,3977.10572645676,0.0,1.0
2025-01-30,37.5918,37.5918,37.1658,37.1658,708,37.3166912342112,37.3166912342112,36.8938088378968,36.8938088378968,713.219567966409,0.0,1.0
2025-01-31,37.1248,37.5737,37.07,37.55,1738,36.8531088889557,37.2987236957763,36.7987099328101,37.275197139925,1750.81300723957,0.0,1.0
2025-02-03,36.9372,37.07,36.66,36.66,2830,36.6668818055083,36.7987099328101,36.3917104433994,36.3917104433994,2850.86352732336,0.0,1.0
2025-02-04,37.6341,37.7225,37.42,37.42,5289,37.3586816693382,37.4464347299819,37.1461485213314,37.1461485213314,5327.99194205415,0.0,1.0
2025-02-05,37.29,37.33,37.215,37.29,2347,37.0170999027377,37.0568071699973,36.942648776626,37.0170999027377,2364.30272036323,0.0,1.0
2025-02-06,37.49,37.5,37.37,37.47,14981,37.2156362390356,37.2255630558505,37.0965144372569,37.1957826054058,15091.4439939333,0.0,1.0
2025-02-07,37.6499,38.1,37.62,38.1,3993,37.3743660399058,37.8211720647441,37.3446848576292,37.8211720647441,4022.437478658,0.0,1.0
2025-02-10,38.3452,38.56,37.97,38.07,58462,38.0645776130453,38.2778056382292,37.6921234461505,37.7913916142994,58892.9977153279,0.0,1.0
2025-02-11,38.115,38.1844,38.05,38.05,3089,37.8360622899664,37.9049543986618,37.7715379806696,37.7715379806696,3111.77294554836,0.0,1.0
2025-02-12,38.53,38.6,38.151,38.22,4850,38.2480251877845,38.3175129054888,37.8717988305001,37.9402938665228,4885.75551502413,0.0,1.0
2025-02-13,38.6,38.625,38.06,38.06,6296,38.3175129054888,38.342329947526,37.7814647974845,37.7814647974845,6342.41581909111,0.0,1.0
2025-02-14,39.29,39.29,39.055,39.27,6544,39.0024632657164,39.0024632657164,38.7691830705664,38.9826096320866,6592.24414233359,0.0,1.0
2025-02-18,39.4213,39.53,39.31,39.49,10195,39.132802370496,39.2407068692739,39.0223168993462,39.2009996020143,10270.1603042621,0.0,1.0
2025-02-19,39.3028,39.41,39.2382,39.41,4680,39.0151695912395,39.1215850674951,38.9510423546153,39.1215850674951,4714.5022289305,0.0,1.0
2025-02-20,39.8347,40.17,39.5809,39.76,3373,39.5431769776237,39.8760231454271,39.2912343668617,39.4690236560164,3397.86667055183,0.0,1.0
2025-02-21,39.9219,40.215,39.835,40.12,7356,39.6297388202495,39.9206938210941,39.5434747821281,39.8263890613526,7410.23042649846,0.0,1.0
2025-02-24,38.9053,39.5,38.9038,39.5,7580,38.6205786228475,39.2109264188292,38.6190896003252,39.2109264188292,7635.88181523358,0.0,1.0
2025-02-25,39.1741,39.21,39.05,39.05,36162,38.8874114588318,38.9230487311973,38.764219662159,38.764219662159,36428.5960689284,0.0,1.0
2025-02-26,39.6094,39.93,39.5966,39.75,7183,39.3195257947841,39.6377795418696,39.3068194692611,39.4590968392015,7235.95502359141,0.0,1.0
2025-02-27,39.2571,39.58,39.19,39.44,3939,38.9698040383954,39.2903409533483,38.9031950975675,39.1513655179398,3968.03937601651,0.0,1.0
2025-02-28,38.4438,38.4438,38.27,38.36,4397,38.1624560268401,38.1624560268401,37.9899279505973,38.0792693019313,4429.41587619817,0.0,1.0
2025-03-03,38.18,38.61,38.0318,38.61,5581,37.9005865992633,38.3274397223037,37.7534711740665,38.3274397223037,5622.14464522673,0.0,1.0
2025-03-04,38.3831,38.6314,38.18,38.18,2195,38.1022002487737,38.3486831102875,37.9005865992633,37.9005865992633,2211.1821351501,0.0,1.0
2025-03-05,39.9096,39.9096,39.5,39.5,1614,39.6175288355672,39.6175288355672,39.2109264188292,39.2109264188292,1625.89884561834,0.0,1.0
2025-03-06,39.9108,40.28,39.8508,40.28,32781,39.618720053585,39.9852181303909,39.5591591526957,39.9852181303909,33022.6704202074,0.0,1.0
2025-03-07,40.13,40.38,39.92,40.24,248005,39.8363158781675,40.0844862985398,39.6278527250547,39.9455108631313,249833.360103827,0.0,1.0
2025-03-10,39.18,39.74,39.0,39.74,64169,38.8932682807526,39.4491700223866,38.7145855780845,39.4491700223866,64642.0712667182,0.0,1.0
2025-03-11,39.775,40.78,39.4776,40.78,19947,39.4839138812388,40.4815589711356,39.1886903491638,40.4815589711356,20094.0546924095,0.0,1.0
2025-03-12,39.6269,39.73,39.36,39.73,36790,39.3368977242102,39.4392432055717,39.0719509834207,39.4392432055717,37061.2258552036,0.0,1.0
2025-03-13,39.6905,39.83,39.49,39.49,8936,39.4000322791529,39.5385113737207,39.2009996020143,39.2009996020143,9001.87861489807,0.0,1.0
2025-03-14,40.62,40.62,40.34,40.45,34724,40.3227299020973,40.3227299020973,40.0447790312802,40.1539740162441,34979.9947430304,0.0,1.0
2025-03-17,41.3009,41.42,40.6,40.6,18738,40.9986468590234,41.1168752472887,40.3028762684675,40.3028762684675,18876.1416166025,0.0,1.0
2025-03-18,41.35,41.49,41.29,41.49,14275,41.0473875295845,41.186362964993,40.9878266286951,41.186362964993,14380.2391705092,0.0,1.0
2025-03-19,41.5553,41.67,41.37,41.67,9929,41.2511850787943,41.3650456676611,41.0672411632143,41.3650456676611,10002.1992801391,0.0,1.0
2025-03-20,40.87,41.04,40.73,40.88,17571,40.5709003224696,40.7396562083228,40.4319248870611,40.5808271392845,17700.5381761833,0.0,1.0
2025-03-21,40.44,40.67,40.41,40.5,80705,40.1440471994292,40.3723639861717,40.1142667489845,40.2036081003185,81299.9791422726,0.0,1.0
2025-03-24,40.71,40.89,40.67,40.89,11998,40.4120712534313,40.5907539560994,40.3723639861717,40.5907539560994,12086.4525091257,0.0,1.0
2025-03-25,40.4343,40.72,40.43,40.56,21450,40.1383889138447,40.4219980702462,40.1341203826143,40.2631690012079,21608.1352159314,0.0,1.0
2025-03-26,40.2997,40.475,40.255,40.45,4509,40.0047739595162,40.1787910582813,39.9604010883536,40.1539740162441,4542.24157056573,0.0,1.0
2025-03-27,40.7797,40.85,40.5,40.5,11526,40.4812611666311,40.5510466888398,40.2036081003185,40.2036081003185,11610.9727971481,0.0,1.0
2025-03-28,40.1019,40.4,40.04,40.35,12334,39.8084215229176,40.1043399321696,39.7469745268334,40.0547058480951,12424.9295922284,0.0,1.0
2025-03-31,40.0185,40.03,39.71,39.77,8742,39.7256318706814,39.7370477100186,39.419389571942,39.4789504728313,8806.4483942971,0.0,1.0
2025-04-01,39.9762,40.025,39.75,39.78,14013,39.6836414355544,39.7320843016111,39.4590968392015,39.4888772896462,14116.3076354707,0.0,1.0
2025-04-02,39.99,40.0386,39.86,39.98,6717,39.697340442759,39.7455847724794,39.5682918241654,39.6874136259441,6766.51954524063,0.0,1.0
2025-04-03,39.684,39.78,39.33,39.42,16180,39.3935798482232,39.4888772896462,39.042170532976,39.13151188431,16299.283347029,0.0,1.0
2025-04-04,37.12,38.04,36.88,38.04,116108,36.8483440168845,37.7616111638547,36.6101004133271,37.7616111638547,116963.979657407,0.0,1.0
2025-04-07,35.5314,36.44,35.0,35.55,30941,35.2713698976706,36.1733204734718,34.7438588521271,35.2898337769463,31169.1054413116,0.0,1.0
2025-04-08,34.82,36.465,34.69,35.9,8884,34.565176149459,36.198137515509,34.4361275308654,35.6372723654675,8949.49525679885,0.0,1.0
2025-04-09,36.7847,37.0099,34.95,34.97,20338,36.5154978490812,36.7390497637526,34.6942247680527,34.7140784016824,20487.9372504249,0.0,1.0
2025-04-10,36.407,36.85,36.115,36.39,5628,36.1405619779826,36.5803199628824,35.8506989269878,36.1236863893973,5669.49114197027,0.0,1.0
2025-04-11,37.3483,37.3513,36.63,36.935,9534,37.0749732447686,37.077951289813,36.3619299929548,36.664697905809,9604.28723303917,0.0,1.0
2025-04-14,37.9062,38.1,37.42,37.42,4747,37.6287903548715,37.8211720647441,37.1461485213314,37.1461485213314,4781.99617109681,0.0,1.0
2025-04-15,37.76,37.99,37.76,37.99,5695,37.4836602930377,37.7119770797803,37.4836602930377,37.7119770797803,5736.98508413658,0.0,1.0
2025-04-16,37.335,37.94,37.2729,37.94,7704,37.0617705784048,37.6623429957058,37.0001250459843,37.6623429957058,7760.79597685481,0.0,1.0
2025-04-17,37.73,38.02,37.6,37.6,7951,37.453879842593,37.741757530225,37.3248312239994,37.3248312239994,8009.61692782616,0.0,1.0
2025-04-21,38.0408,38.0408,37.48,37.98,20395,37.7624053091999,37.7624053091999,37.2057094222207,37.7020502629654,20545.3574698798,0.0,1.0
2025-04-22,38.9133,38.9992,38.5815,38.66,15011,38.6285200762994,38.7137914327393,38.2991482943812,38.3770738063781,15121.6651620675,0.0,1.0
2025-04-23,39.1687,39.6,38.99,38.99,5839,38.8820509777518,39.3101945869781,38.7046587612696,38.7046587612696,5882.04669118059,0.0,1.0
2025-04-24,39.5226,39.5226,39.13,39.14,9803,39.2333610248308,39.2333610248308,38.8436341966781,38.853561013493,9875.27037397559,0.0,1.0
2025-04-25,39.21,39.3262,39.1258,39.3262,2264,38.9230487311973,39.0383983425863,38.8394649336159,39.0383983425863,2280.69082185868,0.0,1.0
2025-04-28,39.4115,39.45,39.18,39.21,3696,39.1230740900174,39.1612923347547,38.8932682807526,38.9230487311973,3723.24791412973,0.0,1.0
2025-04-29,39.3795,39.386,39.2856,39.35,1716,39.0913082762097,39.0977607071394,38.9980954663179,39.0620241666058,1728.65081727452,0.0,1.0
2025-04-30,39.3626,39.3626,39.16,39.18,1879,39.0745319557926,39.0745319557926,38.8734146471228,38.8932682807526,1892.85249747017,0.0,1.0
2025-05-01,39.2548,39.45,39.13,39.13,3863,38.967520870528,39.1612923347547,38.8436341966781,38.8436341966781,3891.47908340994,0.0,1.0
2025-05-02,40.09,40.12,39.93,39.96,1865,39.7966086109079,39.8263890613526,39.6377795418696,39.6675599923143,1878.74928567423,0.0,1.0
2025-05-05,40.12,40.4,40.1,40.1,12576,39.8263890613526,40.1043399321696,39.8065354277228,39.8065354277228,12668.713681844,0.0,1.0
2025-05-06,40.2473,40.4,40.19,40.4,7377,39.9527574394062,40.1043399321696,39.8958767790568,40.1043399321696,7431.38524419237,0.0,1.0
2025-05-07,39.51,39.86,39.51,39.64,4690,39.2208532356441,39.5682918241654,39.2208532356441,39.3499018542377,4724.57595164189,0.0,1.0
2025-05-08,39.72,39.96,39.5888,39.74,86499,39.4293163887568,39.6675599923143,39.2990765521454,39.4491700223866,87136.6940812521,0.0,1.0
2025-05-09,39.84,40.2,39.6001,40.0,2954,39.5484381905356,39.9058035958717,39.3102938551463,39.7072672595739,2975.77768894459,0.0,1.0
2025-05-12,41.0419,41.15,40.7349,40.7349,2933,40.7415423035176,40.8488511932866,40.4367890273004,40.4367890273004,2954.62287125067,0.0,1.0
2025-05-13,40.9704,41.09,40.88,40.95,5112,40.6705655632911,40.7892902923973,40.5808271392845,40.6503148569888,5149.68705006255,0.0,1.0
2025-05-14,41.3132,41.41,41.18,41.18,7679,41.0108568437057,41.1069484304738,40.8786316437313,40.8786316437313,7735.61167007634,0.0,1.0
2025-05-15,41.2,41.26,40.87,40.87,8887,40.8984852773611,40.9580461782504,40.5709003224696,40.5709003224696,8952.51737361225,0.0,1.0
2025-05-16,40.8993,41.05,40.7,41.05,1983,40.5999858957372,40.7495830251377,40.4021444366164,40.7495830251377,1997.61921366863,0.0,1.0
2025-05-19,41.1408,41.1408,40.88,41.14,9621,40.8397185218169,40.8397185218169,40.5808271392845,40.8389243764717,9691.92862062828,0.0,1.0
2025-05-20,41.0163,41.0921,40.99,41.062,2266,40.7161296524715,40.7913749239284,40.6900221242483,40.7614952053155,2282.70556640096,0.0,1.0
2025-05-21,40.9799,41.25,40.95,40.95,8471,40.6799960392653,40.9481193614356,40.6503148569888,40.6503148569888,8533.45050881843,0.0,1.0
2025-05-22,40.7627,41.06,40.67,41.06,2391,40.4643855780458,40.7595098419526,40.3723639861717,40.7595098419526,2408.62710029334,0.0,1.0
2025-05-23,40.9978,41.09,40.8,40.84,1465,40.6977650413639,40.7892902923973,40.5014126047653,40.5411198720249,1475.80037721863,0.0,1.0
2025-05-27,40.7049,40.94,40.5184,40.68,7397,40.4070085768557,40.6403880401738,40.2218734432579,40.3822908029866,7451.53268961515,0.0,1.0
2025-05-28,40.3451,40.52,40.27,40.52,5008,40.0498417078558,40.2234617339483,39.975291313576,40.2234617339483,5044.92033386409,0.0,1.0
2025-05-29,40.625,40.72,40.59,40.68,2367,40.3276933105047,40.4219980702462,40.2929494516526,40.3822908029866,2384.450165786,0.0,1.0
2025-05-30,40.1052,40.32,39.98,40.32,2306,39.8116973724665,40.0249253976505,39.6874136259441,40.0249253976505,2323.00045724653,0.0,1.0
2025-06-02,40.2013,40.26,40.1001,40.21,18195,39.9070940820577,39.9653644967611,39.8066346958909,39.9157304126866,18329.138473374,0.0,1.0
2025-06-03,40.3005,40.31,40.15,40.29,2465,40.0055681048614,40.0149985808356,39.8561695117973,39.9951449472058,2483.17264835762,0.0,1.0
2025-06-04,40.711,40.74,40.57,40.6,1639,40.4130639351128,40.441851703876,40.2730958180228,40.3028762684675,1651.08315239681,0.0,1.0
2025-06-05,40.85,41.0,40.78,40.8211,3306,40.5510466888398,40.6999489410632,40.4815589711356,40.5223581882448,3330.37272838552,0.0,1.0
2025-06-06,41.1166,41.13,40.87,40.87,5032,40.8156956251249,40.8289975596568,40.5709003224696,40.5709003224696,5069.09726837142,0.0,1.0
2025-06-09,41.3869,41.4392,41.16,41.16,7260,41.0840174836314,41.1359347355733,40.8587780101015,40.8587780101015,7313.52268846911,0.0,1.0
2025-06-10,41.3978,41.4567,41.32,41.4567,4264,41.0948377139597,41.1533066649994,41.0176070791398,41.1533066649994,4295.43536413667,0.0,1.0
2025-06-11,41.58,41.74,41.49,41.49,2030,41.275704316327,41.4345333853653,41.186362964993,41.186362964993,2044.96571041216,0.0,1.0
2025-06-12,41.3819,41.3819,41.34,41.375,5733,41.079054075224,41.079054075224,41.0374607127696,41.0722045716217,5775.26523043986,0.0,1.0
2025-06-13,40.7948,41.04,40.7948,40.9,5215,40.4962506600216,40.7396562083228,40.4962506600216,40.6006807729143,5253.44639398986,0.0,1.0
2025-06-16,41.0107,41.2586,41.0,41.14,20506,41.0107,41.2586,41.0,41.14,20506,0.302342,1.0
2025-06-17,40.6078,40.87,40.6078,40.87,3327,40.6078,40.87,40.6078,40.87,3327,0.0,1.0
2025-06-18,40.384,40.55,40.3117,40.52,5131,40.384,40.55,40.3117,40.52,5131,0.0,1.0
2025-06-20,40.18,40.63,40.18,40.63,13932,40.18,40.63,40.18,40.63,13932,0.0,1.0
2025-06-23,40.5501,40.5501,40.255,40.26,5681,40.5501,40.5501,40.255,40.26,5681,0.0,1.0
2025-06-24,41.347,41.3738,41.04,41.04,1126,41.347,41.3738,41.04,41.04,1126,0.0,1.0
2025-06-25,41.285,41.36,41.28,41.28,733,41.285,41.36,41.28,41.28,733,0.0,1.0
2025-06-26,41.52,41.575,41.4679,41.4679,3213,41.52,41.575,41.4679,41.4679,3213,0.0,1.0
2025-06-27,41.4516,41.53,41.37,41.37,3249,41.4516,41.53,41.37,41.37,3249,0.0,1.0
2025-06-30,41.4578,41.4578,41.2786,41.32,3544,41.4578,41.4578,41.2786,41.32,3544,0.0,1.0
2025-07-01,41.5457,41.5973,41.4601,41.56,6537,41.5457,41.5973,41.4601,41.56,6537,0.0,1.0
2025-07-02,41.4024,41.4024,41.3,41.3,3062,41.4024,41.4024,41.3,41.3,3062,0.0,1.0
2025-07-03,41.4251,41.52,41.37,41.37,3237,41.4251,41.52,41.37,41.37,3237,0.0,1.0
2025-07-07,41.1931,41.3875,41.14,41.27,11286,41.1931,41.3875,41.14,41.27,11286,0.0,1.0
2025-07-08,41.4773,41.5596,41.43,41.5,5234,41.4773,41.5596,41.43,41.5,5234,0.0,1.0
2025-07-09,41.233,41.37,41.1278,41.37,8827,41.233,41.37,41.1278,41.37,8827,0.0,1.0
2025-07-10,41.2996,41.31,41.1101,41.1893,8582,41.2996,41.31,41.1101,41.1893,8582,0.0,1.0
2025-07-11,41.1921,41.26,41.04,41.23,5070,41.1921,41.26,41.04,41.23,5070,0.0,1.0
2025-07-14,41.3006,41.4,41.26,41.3,2159,41.3006,41.4,41.26,41.3,2159,0.0,1.0
2025-07-15,41.8546,41.8546,41.582,41.67,3258,41.8546,41.8546,41.582,41.67,3258,0.0,1.0
2025-07-16,41.7414,41.83,41.6,41.6,5756,41.7414,41.83,41.6,41.6,5756,0.0,1.0
2025-07-17,41.8208,41.8208,41.5,41.5,29779,41.8208,41.8208,41.5,41.5,29779,0.0,1.0
2025-07-18,41.8627,42.16,41.8476,42.0,5664,41.8627,42.16,41.8476,42.0,5664,0.0,1.0
2025-07-21,42.1255,42.2722,42.04,42.04,5155,42.1255,42.2722,42.04,42.04,5155,0.0,1.0
2025-07-22,42.3907,42.454,42.22,42.22,1909,42.3907,42.454,42.22,42.22,1909,0.0,1.0
2025-07-23,42.7659,42.83,42.58,42.58,7244,42.7659,42.83,42.58,42.58,7244,0.0,1.0
2025-07-24,42.5285,42.62,42.5179,42.62,2918,42.5285,42.62,42.5179,42.62,2918,0.0,1.0
2025-07-25,42.2971,42.2971,42.2,42.27,2601,42.2971,42.2971,42.2,42.27,2601,0.0,1.0
2025-07-28,41.93,42.2,41.83,42.14,33348,41.93,42.2,41.83,42.14,33348,0.0,1.0
2025-07-29,42.01,42.226,42.01,42.21,6872,42.01,42.226,42.01,42.21,6872,0.0,1.0
2025-07-30,41.5553,41.84,41.5553,41.73,3711,41.5553,41.84,41.5553,41.73,3711,0.0,1.0
2025-07-31,41.33,41.51,41.33,41.365,1733,41.33,41.51,41.33,41.365,1733,0.0,1.0
2025-08-01,40.9434,41.07,40.85,41.07,12718,40.9434,41.07,40.85,41.07,12718,0.0,1.0
2025-08-04,41.35,41.5,41.2801,41.43,3125,41.35,41.5,41.2801,41.43,3125,0.0,1.0
2025-08-05,41.5489,41.695,41.51,41.51,7783,41.5489,41.695,41.51,41.51,7783,0.0,1.0
2025-08-06,41.71,41.7201,41.52,41.6,10791,41.71,41.7201,41.52,41.6,10791,0.0,1.0
2025-08-07,41.7942,41.88,41.77,41.88,1731,41.7942,41.88,41.77,41.88,1731,0.0,1.0
2025-08-08,41.6456,41.655,41.56,41.65,963,41.6456,41.655,41.56,41.65,963,0.0,1.0
2025-08-11,41.51,41.63,41.44,41.57,8845,41.51,41.63,41.44,41.57,8845,0.0,1.0
2025-08-12,42.0426,42.0426,41.73,41.73,12833,42.0426,42.0426,41.73,41.73,12833,0.0,1.0
2025-08-13,42.805,42.85,42.58,42.58,2732,42.805,42.85,42.58,42.58,2732,0.0,1.0
2025-08-14,42.1138,42.31,42.1104,42.3,9763,42.1138,42.31,42.1104,42.3,9763,0.0,1.0
2025-08-15,42.42,42.53,42.32,42.32,8352,42.42,42.53,42.32,42.32,8352,0.0,1.0
2025-08-18,42.858,42.86,42.79,42.86,5808,42.858,42.86,42.79,42.86,5808,0.0,1.0
2025-08-19,42.6,42.8893,42.6,42.87,860,42.6,42.8893,42.6,42.87,860,0.0,1.0
2025-08-20,42.79,42.904,42.67,42.73,2034,42.79,42.904,42.67,42.73,2034,0.0,1.0
2025-08-21,42.79,42.8408,42.65,42.65,3987,42.79,42.8408,42.65,42.65,3987,0.0,1.0
2025-08-22,43.49,43.51,43.01,43.25,11647,43.49,43.51,43.01,43.25,11647,0.0,1.0
2025-08-25,43.4503,43.71,43.44,43.59,5101,43.4503,43.71,43.44,43.59,5101,0.0,1.0
2025-08-26,43.29,43.46,43.29,43.46,5449,43.29,43.46,43.29,43.46,5449,0.0,1.0
2025-08-27,42.7981,42.81,42.54,42.54,4759,42.7981,42.81,42.54,42.54,4759,0.0,1.0
2025-08-28,42.9376,42.9376,42.86,42.86,7935,42.9376,42.9376,42.86,42.86,7935,0.0,1.0
2025-08-29,43.1377,43.16,42.920727,43.07,6489,43.1377,43.16,42.920727,43.07,6489,0.0,1.0
2025-09-02,43.4342,43.44,43.02,43.26,9709,43.4342,43.44,43.02,43.26,9709,0.0,1.0
2025-09-03,43.3115,43.36,43.2415,43.318,1621,43.3115,43.36,43.2415,43.318,1621,0.0,1.0
2025-09-04,42.79,42.81,42.72,42.74,3220,42.79,42.81,42.72,42.74,3220,0.0,1.0
2025-09-05,43.355,43.42,43.212,43.34,6843,43.355,43.42,43.212,43.34,6843,0.0,1.0
2025-09-08,43.75,43.75,43.6201,43.67,5047,43.75,43.75,43.6201,43.67,5047,0.0,1.0
2025-09-09,44.0579,44.09,43.9,43.9,9968,44.0579,44.09,43.9,43.9,9968,0.0,1.0
2025-09-10,44.0748,44.15,44.0748,44.12,1365,44.0748,44.15,44.0748,44.12,1365,0.0,1.0
2025-09-11,44.7987,44.83,44.46,44.52,6148,44.7987,44.83,44.46,44.52,6148,0.0,1.0
2025-09-12,44.7,44.8,44.62,44.79,5987,44.7,44.8,44.62,44.79,5987,0.0,1.0
2025-09-15,44.9492,45.06,44.9,45.05,6496,44.9492,45.06,44.9,45.05,6496,0.0,1.0
2025-09-16,45.3286,45.34,44.98,44.98,4461,45.3286,45.34,44.98,44.98,4461,0.0,1.0
2025-09-17,45.7806,45.83,45.64,45.64,2086,45.7806,45.83,45.64,45.64,2086,0.0,1.0
2025-09-18,45.3213,45.3884,45.2102,45.31,2514,45.3213,45.3884,45.2102,45.31,2514,0.0,1.0
2025-09-19,45.2289,45.47,45.2,45.47,4038,45.2289,45.47,45.2,45.47,4038,0.0,1.0
2025-09-22,45.0532,45.0944,44.97,44.99,5703,45.0532,45.0944,44.97,44.99,5703,0.0,1.0
2025-09-23,44.6583,44.91,44.6365,44.89,4197,44.6583,44.91,44.6365,44.89,4197,0.0,1.0
2025-09-24,44.87,45.1811,44.87,44.9,28357,44.87,45.1811,44.87,44.9,28357,0.0,1.0
2025-09-25,44.9065,45.0,44.76,44.88,1756,44.9065,45.0,44.76,44.88,1756,0.0,1.0
2025-09-26,44.6714,44.7,44.5,44.52,4266,44.6714,44.7,44.5,44.52,4266,0.0,1.0
2025-09-29,45.16,45.195,45.13,45.17,3497,45.16,45.195,45.13,45.17,3497,0.0,1.0
2025-09-30,45.23,45.27,45.13,45.27,2741,45.23,45.27,45.13,45.27,2741,0.0,1.0
2025-10-01,45.5435,45.6,45.465,45.48,5918,45.5435,45.6,45.465,45.48,5918,0.0,1.0
2025-10-02,45.7894,46.031423,45.7894,46.0,4189,45.7894,46.031423,45.7894,46.0,4189,0.0,1.0
2025-10-03,45.6541,45.78,45.57,45.57,3997,45.6541,45.78,45.57,45.57,3997,0.0,1.0
2025-10-06,45.8563,45.9494,45.67,45.75,9571,45.8563,45.9494,45.67,45.75,9571,0.0,1.0
2025-10-07,45.5,45.97,45.44,45.97,1392,45.5,45.97,45.44,45.97,1392,0.0,1.0
2025-10-08,45.5749,45.5749,45.445,45.56,3467,45.5749,45.5749,45.445,45.56,3467,0.0,1.0
2025-10-09,45.06,45.54,45.06,45.54,1530,45.06,45.54,45.06,45.54,1530,0.0,1.0
2025-10-10,43.5764,45.31,43.47,45.0,20891,43.5764,45.31,43.47,45.0,20891,0.0,1.0
2025-10-13,44.4673,44.65,44.36,44.53,4768,44.4673,44.65,44.36,44.53,4768,0.0,1.0
2025-10-14,44.0254,44.29,43.77,43.9,7696,44.0254,44.29,43.77,43.9,7696,0.0,1.0
2025-10-15,44.5655,44.73,44.42,44.53,4603,44.5655,44.73,44.42,44.53,4603,0.0,1.0
2025-10-16,44.6647,44.98,44.6001,44.9113,1612,44.6647,44.98,44.6001,44.9113,1612,0.0,1.0
2025-10-17,44.82,44.94,44.24,44.24,1870,44.82,44.94,44.24,44.24,1870,0.0,1.0
2025-10-20,45.355,45.4387,44.85,44.85,2459,45.355,45.4387,44.85,44.85,2459,0.0,1.0
2025-10-21,44.9568,45.09,44.925,45.09,1384,44.9568,45.09,44.925,45.09,1384,0.0,1.0
2025-10-22,44.92,45.15,44.85,44.96,4095,44.92,45.15,44.85,44.96,4095,0.0,1.0
2025-10-23,45.3246,45.53,45.05,45.05,8360,45.3246,45.53,45.05,45.05,8360,0.0,1.0
2025-10-24,45.31,45.47,45.31,45.47,9478,45.31,45.47,45.31,45.47,9478,0.0,1.0
2025-10-27,45.9191,45.94,45.74,45.74,4102,45.9191,45.94,45.74,45.74,4102,0.0,1.0
2025-10-28,45.87,45.88,45.56,45.62,10039,45.87,45.88,45.56,45.62,10039,0.0,1.0
2025-10-29,45.86,46.23,45.66,46.23,7681,45.86,46.23,45.66,46.23,7681,0.0,1.0
2025-10-30,45.3849,45.49,45.3849,45.4,561,45.3849,45.49,45.3849,45.4,561,0.0,1.0
2025-10-31,44.92,44.985,44.841,44.86,7696,44.92,44.985,44.841,44.86,7696,0.0,1.0
2025-11-03,45.14,45.14,44.99,44.99,1755,45.14,45.14,44.99,44.99,1755,0.0,1.0
2025-11-04,44.5962,44.7825,44.5844,44.63,4137,44.5962,44.7825,44.5844,44.63,4137,0.0,1.0
2025-11-05,45.0835,45.1097,44.88,44.9304,4228,45.0835,45.1097,44.88,44.9304,4228,0.0,1.0
2025-11-06,45.0,45.415,44.93,45.37,13008,45.0,45.415,44.93,45.37,13008,0.0,1.0
2025-11-07,44.98,44.99,44.67,44.74,3135,44.98,44.99,44.67,44.74,3135,0.0,1.0
2025-11-10,45.5987,45.5987,45.36,45.38,4852,45.5987,45.5987,45.36,45.38,4852,0.0,1.0
2025-11-11,45.69,45.85,45.69,45.77,12624,45.69,45.85,45.69,45.77,12624,0.0,1.0
2025-11-12,45.6,45.77,45.53,45.74,28856,45.6,45.77,45.53,45.74,28856,0.0,1.0
2025-11-13,45.4,45.99,45.28,45.99,14826,45.4,45.99,45.28,45.99,14826,0.0,1.0
2025-11-14,45.155,45.59,45.07,45.2508,12474,45.155,45.59,45.07,45.2508,12474,0.0,1.0
2025-11-17,44.86,45.26,44.83,45.0,21596,44.86,45.26,44.83,45.0,21596,0.0,1.0
2025-11-18,44.69,44.85,44.53,44.54,18659,44.69,44.85,44.53,44.54,18659,0.0,1.0
2025-11-19,44.48,44.81,44.42,44.81,18224,44.48,44.81,44.42,44.81,18224,0.0,1.0
2025-11-20,44.0299,44.83,44.0299,44.62,4233,44.0299,44.83,44.0299,44.62,4233,0.0,1.0
2025-11-21,43.9496,44.0,43.68,43.68,2319,43.9496,44.0,43.68,43.68,2319,0.0,1.0
2025-11-24,44.33,44.33,44.12,44.12,5506,44.33,44.33,44.12,44.12,5506,0.0,1.0
2025-11-25,44.49,44.554,44.33,44.55,5006,44.49,44.554,44.33,44.55,5006,0.0,1.0
2025-11-26,44.6359,44.72,44.49,44.58,3161,44.6359,44.72,44.49,44.58,3161,0.0,1.0