date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-07-13,51.91,52.15,51.842,51.85,66400,22.0443398017749,22.1462593076972,22.0154626084303,22.0188599252943,156358.685766696,0.0,1.0
2007-07-16,51.57,51.88,51.5,51.65,89300,21.8999538350517,22.0315998635346,21.870227312491,21.9339270036924,210283.593960331,0.0,1.0
2007-07-17,51.65,51.75,51.35,51.55,53500,21.9339270036924,21.9763934644934,21.8065276212896,21.8914605428915,125981.772417444,0.0,1.0
2007-07-18,51.37,51.41,50.83,51.3,65200,21.8150209134498,21.8320074977701,21.5857020251246,21.7852943908891,153532.92638537,0.0,1.0
2007-07-19,51.6,51.97,51.35,51.55,154900,21.9126937732919,22.0698196782555,21.8065276212896,21.8914605428915,364758.440139478,0.0,1.0
2007-07-20,51.28,51.77,51.151,51.7,338200,21.7768010987289,21.9848867566536,21.7220193642957,21.9551602340929,796393.185636999,0.0,1.0
2007-07-23,52.31,52.44,51.95,51.95,187700,22.2142056449787,22.26941204402,22.0613263860953,22.0613263860953,441995.86322905,0.0,1.0
2007-07-24,51.0,52.35,50.96,51.18,89000,21.6578950084862,22.2311922292991,21.6409084241658,21.7343346379279,209577.154115,0.0,1.0
2007-07-25,51.77,51.94,51.23,51.8,101500,21.9848867566536,22.0570797400152,21.7555678683284,21.9976266948939,239012.147670477,0.0,1.0
2007-07-26,49.65,50.9,48.54,50.9,85300,21.0845977876734,21.6154285476853,20.6132200727828,21.6154285476853,200864.396022578,0.0,1.0
2007-07-27,48.85,49.75,48.65,49.4,104100,20.7448661012657,21.1270642484743,20.6599331796638,20.978431635671,245134.626330017,0.0,1.0
2007-07-30,49.81,49.89,48.85,49.0,76200,21.1525441249549,21.1865172935956,20.7448661012657,20.8085657924672,179435.720714191,0.0,1.0
2007-07-31,49.16,50.05,48.85,50.0,32800,20.8765121297487,21.2544636308772,20.7448661012657,21.2332304004767,77237.4230895728,0.0,1.0
2007-08-01,48.16,48.48,46.0001,48.1,68100,20.4518475217392,20.5877401963022,19.5346144348994,20.4263676452586,160361.844890241,0.0,1.0
2007-08-02,48.44,49.8799,48.03,48.2,36700,20.5707536119818,21.1822281810548,20.3966411226979,20.4688341060595,86421.141078882,0.0,1.0
2007-08-03,46.84,48.55,46.7,48.4,54500,19.8912902391666,20.6174667188629,19.8318371940452,20.5537670276614,128336.571901882,0.0,1.0
2007-08-06,47.83,48.11,46.268,47.1,40700,20.311708201096,20.4306142913387,19.6483820833851,20.001703037249,95840.3390166347,0.0,1.0
2007-08-07,47.8,48.11,46.86,47.4,29200,20.2989682628557,20.4306142913387,19.8997835313268,20.1291024196519,68760.1449455955,0.0,1.0
2007-08-08,49.43,49.43,47.93,48.5,29600,20.9911715739113,20.9911715739113,20.354174661897,20.5962334884624,69702.0647393705,0.0,1.0
2007-08-09,47.27,47.83,46.32,47.05,54700,20.0738960206107,20.311708201096,19.6704646430016,19.9804698068486,128807.531798769,0.0,1.0
2007-08-10,46.84,47.02,45.79,46.13,48300,19.8912902391666,19.9677298686083,19.4453924007566,19.5897783674798,113736.815098365,0.0,1.0
2007-08-13,47.02,47.62,46.89,47.43,91700,19.9677298686083,20.222528633414,19.912523469567,20.1418423578922,215935.112722983,0.0,1.0
2007-08-14,45.93,48.99,45.93,47.24,36600,19.5048454458779,20.8043191463871,19.5048454458779,20.0611560823704,86185.661130438,0.0,1.0
2007-08-15,44.071,46.07,44.071,45.0,41700,18.7153939395882,19.5642984909992,18.7153939395882,19.109907360429,98195.1385010727,0.0,1.0
2007-08-16,43.75,43.75,40.91,42.0,50600,18.5790766004171,18.5790766004171,17.37302911367,17.8359135364004,119152.853912573,0.0,1.0
2007-08-17,45.2037,46.41,44.0,45.0,34300,19.1964115410806,19.7086844577225,18.6852427524195,19.109907360429,80769.6223162301,0.0,1.0
2007-08-20,45.37,45.7,44.4501,45.7,76000,19.2670332653926,19.4071725860357,18.8763842924846,19.4071725860357,178964.760817303,0.0,1.0
2007-08-21,45.3,45.6199,45.0,45.0,29500,19.2373067428319,19.3731569509341,19.109907360429,19.109907360429,69466.5847909268,0.0,1.0
2007-08-22,46.65,46.65,45.81,45.81,24200,19.8106039636448,19.8106039636448,19.4538856929167,19.4538856929167,56986.1475234043,0.0,1.0
2007-08-23,46.64,47.01,46.2,46.72,21800,19.8063573175647,19.9634832225282,19.6195048900405,19.8403304862054,51334.6287607526,0.0,1.0
2007-08-24,47.78,47.95,46.74,46.8,30200,20.2904749706955,20.3626679540572,19.8488237783656,19.8743036548462,71114.9444300337,0.0,1.0
2007-08-27,47.35,47.56,46.8601,47.35,19600,20.1078691892514,20.1970487569334,19.8998259977876,20.1078691892514,46154.0698949888,0.0,1.0
2007-08-28,45.68,46.96,45.5,46.96,19700,19.3986792938755,19.9422499921277,19.3222396644338,19.9422499921277,46389.5498434325,0.0,1.0
2007-08-29,47.9,47.91,46.58,46.95,27500,20.3414347236567,20.3456813697368,19.7808774410841,19.9380033460476,64756.9858220504,0.0,1.0
2007-08-30,47.33,47.82,46.9,46.9,15900,20.0993758970912,20.3074615550159,19.9167701156471,19.9167701156471,37441.3118025674,0.0,1.0
2007-08-31,48.91,49.1099,48.4101,48.8,46700,20.7703459777463,20.8552364328874,20.5580561402023,20.7236328708653,109969.135923264,0.0,1.0
2007-09-04,49.68,49.88,49.22,49.4,15300,21.0973377259136,21.1822706475156,20.9019920062293,20.978431635671,36028.4321119045,0.0,1.0
2007-09-05,48.45,48.58,48.19,48.42,14300,20.5750002580619,20.6302066571032,20.4645874599794,20.5622603198216,33673.6326274663,0.0,1.0
2007-09-06,49.02,49.09,48.59,48.88,16600,20.8170590846274,20.846785607188,20.6344533031833,20.757606039506,39089.671441674,0.0,1.0
2007-09-07,47.99,48.61,47.75,48.56,30500,20.3796545383775,20.6429465953434,20.2777350324552,20.621713364943,71821.3842753652,0.0,1.0
2007-09-10,47.95,48.4,47.2801,48.4,38300,20.3626679540572,20.5537670276614,20.0781851331516,20.5537670276614,90188.8202539828,0.0,1.0
2007-09-11,49.0,49.0,48.54,48.66,25800,20.8085657924672,20.8085657924672,20.6132200727828,20.6641798257439,60753.8266985054,0.0,1.0
2007-09-12,49.06,49.2,48.501,48.62,15500,20.8340456689477,20.8934987140691,20.5966581530704,20.6471932414235,36499.3920087921,0.0,1.0
2007-09-13,49.44,49.55,49.19,49.27,36900,20.9954182199914,21.0421313268724,20.889252067989,20.9232252366297,86892.1009757693,0.0,1.0
2007-09-14,49.39,49.42,48.95,48.96,27000,20.9741849895909,20.9869249278312,20.7873325620667,20.7915792081468,63579.5860798313,0.0,1.0
2007-09-17,48.65,49.02,48.47,49.0,31600,20.6599331796638,20.8170590846274,20.5834935502221,20.8085657924672,74411.6637082472,0.0,1.0
2007-09-18,50.6723,50.9,48.8601,49.08,43500,21.5187324164415,21.6154285476853,20.7491552138066,20.8425389611079,102433.777573062,0.0,1.0
2007-09-19,50.39,50.97,50.311,50.64,46500,21.3988495976004,21.6451550702459,21.3653010935677,21.5050157496028,109498.176026376,0.0,1.0
2007-09-20,50.3,51.0,50.08,50.85,36800,21.3606297828796,21.6578950084862,21.2672035691175,21.5941953172848,86656.6210273255,0.0,1.0
2007-09-21,51.31,51.39,50.998,51.25,26900,21.7895410369692,21.8235142056099,21.6570456792702,21.7640611604886,63344.1061313875,0.0,1.0
2007-09-24,51.75,52.0,51.5001,51.9,25400,21.9763934644934,22.0825596164958,21.8702697789518,22.0400931556948,59811.9069047302,0.0,1.0
2007-09-25,51.76,51.76,51.34,51.39,20400,21.9806401105735,21.9806401105735,21.8022809752095,21.8235142056099,48037.9094825392,0.0,1.0
2007-09-26,52.0,52.2165,51.83,52.08,23600,22.0825596164958,22.1744995041298,22.0103666331341,22.1165327851365,55573.2678327414,0.0,1.0
2007-09-27,52.78,52.88,52.2701,52.55,32400,22.4137980107432,22.4562644715442,22.1972615271191,22.316125150901,76295.5032957976,0.0,1.0
2007-09-28,52.38,52.85,52.19,52.85,35400,22.2439321675394,22.4435245333039,22.1632458920176,22.4435245333039,83359.9017491122,0.0,1.0
2007-10-01,53.91,53.96,52.9,52.99,27800,22.893669017794,22.9149022481944,22.4647577637043,22.5029775784252,65463.4256673818,0.0,1.0
2007-10-02,53.79,54.06,53.46,53.98,64200,22.8427092648328,22.9573687089954,22.7025699441897,22.9233955403546,151178.126900933,0.0,1.0
2007-10-03,52.9,53.74,52.9,53.55,127000,22.4647577637043,22.8214760344324,22.4647577637043,22.7407897589105,299059.534523652,0.0,1.0
2007-10-04,53.58,53.6,53.01,53.45,25000,22.7535296971508,22.762022989311,22.5114708705854,22.6983232981096,58869.987110955,0.0,1.0
2007-10-05,55.02,55.33,54.17,54.25,66900,23.3650467326846,23.4966927611675,23.0040818158765,23.0380549845172,157536.085508915,0.0,1.0
2007-10-08,54.55,54.75,54.24,54.75,40100,23.1654543669201,23.250387288522,23.0338083384371,23.250387288522,94427.4593259716,0.0,1.0
2007-10-09,55.12,55.14,54.66,54.86,39200,23.4075131934855,23.4160064856457,23.2121674738011,23.297100395403,92308.1397899774,0.0,1.0
2007-10-10,55.24,55.24,54.73,55.15,28500,23.4584729464467,23.4584729464467,23.2418939963618,23.4202531317258,67111.7853064885,0.0,1.0
2007-10-11,54.798,55.85,54.17,55.85,83800,23.2707711897064,23.7175183573325,23.0040818158765,23.7175183573325,197332.196795921,0.0,1.0
2007-10-12,55.47,55.47,54.87,55.0,22600,23.5561458062888,23.5561458062888,23.3013470414831,23.3565534405244,53218.4683483034,0.0,1.0
2007-10-15,54.79,55.65,54.33,55.65,40000,23.2673738728424,23.6325854357306,23.072028153158,23.6325854357306,94191.9793775278,0.0,1.0
2007-10-16,54.06,54.8,53.96,54.8,45000,22.9573687089954,23.2716205189225,22.9149022481944,23.2716205189225,105965.976799719,0.0,1.0
2007-10-17,55.34,55.53,54.5101,55.25,23900,23.5009394072476,23.5816256827694,23.1485102490605,23.4627195925267,56279.707678073,0.0,1.0
2007-10-18,55.54,55.58,54.66,54.95,26300,23.5858723288495,23.6028589131699,23.2121674738011,23.3353202101239,61931.2264407246,0.0,1.0
2007-10-19,53.45,55.4,53.35,55.26,34600,22.6983232981096,23.5264192837282,22.6558568373086,23.4669662386068,81476.0621615616,0.0,1.0
2007-10-22,53.95,53.96,52.45,52.79,36600,22.9106556021144,22.9149022481944,22.2736586901001,22.4180446568233,86185.6611304379,0.0,1.0
2007-10-23,55.01,55.01,54.1099,54.86,40000,23.3608000866045,23.3608000866045,22.9785594729351,23.297100395403,94191.9793775278,0.0,1.0
2007-10-24,54.84,54.84,53.46,53.82,22700,23.2886071032428,23.2886071032428,22.7025699441897,22.8554492030731,53453.9482967472,0.0,1.0
2007-10-25,55.32,55.5,54.55,55.2,22500,23.4924461150874,23.5688857445291,23.1654543669201,23.4414863621263,52982.9883998595,0.0,1.0
2007-10-26,56.87,56.93,55.891,56.45,45300,24.1506762575022,24.1761561339828,23.7349296062609,23.9723171221382,106672.41664505,0.0,1.0
2007-10-29,57.31,57.53,57.1792,57.3,25300,24.3375286850264,24.4309548987885,24.2819825542987,24.3332820389463,59576.4269562864,0.0,1.0
2007-10-30,56.59,57.08,56.58,57.03,39600,24.0317701672595,24.2398558251842,24.0275235211794,24.2186225947837,93250.0595837528,0.0,1.0
2007-10-31,57.65,57.73,56.75,56.81,35900,24.4819146517496,24.5158878203904,24.099716504541,24.1251963810216,84537.3014913314,0.0,1.0
2007-11-01,55.67,56.66,55.648,56.38,114100,23.6410787278908,24.0614966898202,23.6317361065145,23.9425905995775,268682.621174398,0.0,1.0
2007-11-02,56.01,56.086,55.25,56.086,118400,23.785464694614,23.8177392048227,23.4627195925267,23.8177392048227,278808.258957483,0.0,1.0
2007-11-05,54.9,55.22,54.46,54.76,105600,23.3140869797234,23.4499796542865,23.1272345521992,23.2546339346021,248666.825556674,0.0,1.0
2007-11-06,56.13,56.2,55.2799,56.11,56000,23.8364244475751,23.8661509701358,23.4754170643062,23.8279311554149,131868.771128539,0.0,1.0
2007-11-07,54.31,55.88,54.24,55.6,79700,23.0635348609978,23.7302582955728,23.0338083384371,23.6113522053301,187677.518909724,0.0,1.0
2007-11-08,54.7,55.44,53.8001,54.64,71900,23.2291540581215,23.5434058680486,22.8469983773737,23.2036741816409,169310.082931107,0.0,1.0
2007-11-09,54.56,55.1124,54.13,55.1,50900,23.1697010130002,23.4042857424646,22.9870952315561,23.3990199013253,119859.293757904,0.0,1.0
2007-11-12,52.05,54.37,52.05,54.37,87500,22.1037928468962,23.0890147374784,22.1037928468962,23.0890147374784,206044.954888343,0.0,1.0
2007-11-13,55.19,55.29,53.91,53.91,25400,23.4372397160462,23.4797061768471,22.893669017794,22.893669017794,59811.9069047302,0.0,1.0
2007-11-14,54.47,56.0,54.43,55.59,87300,23.1314811982793,23.7812180485339,23.1144946139589,23.60710555925,205573.994991455,0.0,1.0
2007-11-15,53.34,54.52,53.1,54.32,69100,22.6516101912285,23.1527144286798,22.5496906853062,23.0677815070779,162716.64437468,0.0,1.0
2007-11-16,54.07,54.16,53.26,53.46,19600,22.9616153550755,22.9998351697964,22.6176370225878,22.7025699441897,46154.0698949887,0.0,1.0
2007-11-19,52.03,53.38,51.8,53.1,41500,22.095299554736,22.6685967755489,21.9976266948939,22.5496906853062,97724.1786041855,0.0,1.0
2007-11-20,53.05,53.53,52.16,52.36,46200,22.5284574549058,22.7322964667503,22.1505059537773,22.2354388753792,108791.736181045,0.0,1.0
2007-11-21,50.94,51.87,50.79,51.7,101100,21.6324151320057,22.0273532174545,21.5687154408042,21.9551602340929,238070.227876701,0.0,1.0
2007-11-23,52.44,53.69,50.85,51.8,57200,22.26941204402,22.8002428040319,21.5941953172848,21.9976266948939,134694.530509865,0.0,1.0
2007-11-26,50.18,52.708,50.18,51.87,96800,21.3096700299184,22.3832221589665,21.3096700299184,22.0273532174545,227944.590093618,0.0,1.0
2007-11-27,52.02,52.21,50.97,50.97,97200,22.091052908656,22.1717391841778,21.6451550702459,21.6451550702459,228886.509887392,0.0,1.0
2007-11-28,53.85,53.8999,52.08,52.08,88500,22.8681891413134,22.8893799052531,22.1165327851365,22.1165327851365,208399.754372781,0.0,1.0
2007-11-29,53.12,53.52,52.8,53.24,33700,22.5581839774664,22.7280498206703,22.4222913029034,22.6091437304276,79356.7426255674,0.0,1.0
2007-11-30,53.4,54.1401,53.09,53.48,118500,22.6770900677091,22.991384344097,22.5454440392262,22.7110632363499,279043.738905927,0.0,1.0
2007-12-03,53.21,53.54,53.0,53.0,33600,22.5964037921873,22.7365431128304,22.5072242245053,22.5072242245053,79121.2626771235,0.0,1.0
2007-12-04,53.24,53.49,52.87,53.0,29200,22.6091437304276,22.71530988243,22.4520178254641,22.5072242245053,68760.1449455953,0.0,1.0
2007-12-05,54.78,54.78,54.12,54.38,99200,23.2631272267623,23.2631272267623,22.982848585476,23.0932613835585,233596.108856269,0.0,1.0
2007-12-06,55.55,55.55,54.54,54.63,20700,23.5901189749296,23.5901189749296,23.16120772084,23.1994275355608,48744.3493278707,0.0,1.0
2007-12-07,55.12,55.83,54.97,55.66,37200,23.4075131934855,23.7090250651723,23.3438135022841,23.6368320818107,87598.540821101,0.0,1.0
2007-12-10,55.04,55.406,54.7601,55.16,63300,23.3735400248447,23.5289672713762,23.2546764010629,23.4244997778059,149058.807364938,0.0,1.0
2007-12-11,53.45,55.45,53.26,55.05,38400,22.6983232981096,23.5476525141287,22.6176370225878,23.3777866709248,90424.3002024268,0.0,1.0
2007-12-12,54.65,55.52,54.06,55.39,30500,23.207920827721,23.5773790366893,22.9573687089954,23.5221726376481,71821.3842753651,0.0,1.0
2007-12-13,53.97,53.9799,53.0752,53.78,16400,22.9191488942745,22.9233530738938,22.5391590030276,22.8384626187527,38618.7115447865,0.0,1.0
2007-12-14,52.62,53.44,52.6,52.6,21400,22.3458516734617,22.6940766520295,22.3373583813015,22.3373583813015,50392.7089669774,0.0,1.0
2007-12-17,50.82,51.71,50.75,51.5,40000,21.7887129409836,22.17029410032,21.7587009396874,22.0802580964316,93296.0108982111,0.48805,1.0
2007-12-18,51.4,51.58,50.6818,51.34,24700,22.0373838088657,22.1145575264843,21.7294606755675,22.0116592363262,57610.2867296455,0.0,1.0
2007-12-19,51.79,51.9,51.29,51.9,26400,22.2045935303727,22.2517552466951,21.9902220925432,22.2517552466951,61575.3671928193,0.0,1.0
2007-12-20,51.8101,52.03,50.96,51.95,27300,22.2132112621734,22.3074918205308,21.8487369435758,22.2731923904781,63674.5274380292,0.0,1.0
2007-12-21,52.75,52.81,51.91,52.5,20100,22.6161866910052,22.6419112635447,22.2560426754517,22.5090009720905,46881.2454763511,0.0,1.0
2007-12-24,53.17,53.17,51.7,51.7,9000,22.7962586987819,22.7962586987819,22.1660066715634,22.1660066715634,20991.6024520975,0.0,1.0
2007-12-26,53.25,53.5,52.06,52.23,15700,22.8305581288346,22.9377438477493,22.3203541068006,22.3932403956626,36618.6842775479,0.0,1.0
2007-12-27,52.8999,53.47,52.488,53.2301,22600,22.6804552480664,22.9248815614796,22.5038560575826,22.822026145609,52712.2461574895,0.0,1.0
2007-12-28,53.18,53.75,52.9501,53.51,17600,22.8005461275385,23.044929566664,22.7019781404245,22.9420312765059,41050.244795213,0.0,1.0
2007-12-31,52.76,53.16,52.76,52.8,44400,22.6204741197618,22.7919712700253,22.6204741197618,22.6376238347881,103558.572097014,0.0,1.0
2008-01-02,52.2,53.0,51.86,52.53,35100,22.3803781093928,22.7233724099199,22.2346055316688,22.5218632583602,81867.2495631804,0.0,1.0
2008-01-03,52.41,52.66,52.2,52.35,19600,22.4704141132812,22.5775998321959,22.3803781093928,22.4446895407416,45715.0453401234,0.0,1.0
2008-01-04,50.61,52.15,50.61,52.15,26200,21.6986769370952,22.3589409656099,21.6986769370952,22.3589409656099,61108.8871383284,0.0,1.0
2008-01-07,50.92,51.3399,50.69,51.13,36800,21.8315872285495,22.0116163620386,21.7329763671479,21.9216232324378,85832.3300263542,0.0,1.0
2008-01-08,51.1968,52.48,51.14,52.05,29800,21.9502632565318,22.5004261145773,21.9259106611944,22.316066678044,69505.5281191675,0.0,1.0
2008-01-09,53.06,53.46,51.72,52.14,39100,22.7490969824594,22.920594132723,22.1745815290765,22.3546535368533,91196.8506530016,0.0,1.0
2008-01-10,53.58,54.05,52.13,53.13,44000,22.972043277802,23.1735524293617,22.3503661080967,22.7791089837555,102625.611988033,0.0,1.0
2008-01-11,52.36,53.9,52.18,52.53,28100,22.4489769694982,23.1092409980129,22.3718032518796,22.5218632583602,65540.4476559935,0.0,1.0
2008-01-14,53.51,53.54,53.0,53.15,14500,22.9420312765059,22.9548935627757,22.7233724099199,22.7876838412687,33819.8039506016,0.0,1.0
2008-01-15,51.51,52.32,51.0099,51.65,50400,22.0845455251882,22.4318272544719,21.8701312130712,22.1445695277804,117552.973731746,0.0,1.0
2008-01-16,50.28,51.6,49.74,50.03,46700,21.5571917881278,22.1231323839975,21.325670635272,21.4500060692131,108923.092723662,0.0,1.0
2008-01-17,48.7,50.81,48.6582,50.39,183600,20.8797780445868,21.784425512227,20.8618565923842,21.6043535044503,428228.690022789,0.0,1.0
2008-01-18,49.72,50.65,48.85,50.08,60100,21.3170957777588,21.7158266521216,20.9440894759356,21.471443212996,140177.256374563,0.0,1.0
2008-01-22,48.76,49.36,46.6601,47.18,66700,20.9055026171263,21.1627483425216,20.0051854525302,20.2280888735853,155571.098172767,0.0,1.0
2008-01-23,48.68,48.99,45.37,46.84,148800,20.8712031870736,21.0041134785278,19.4520642686427,20.0823162958613,347061.160541346,0.0,1.0
2008-01-24,49.45,49.82,48.53,49.53,38600,21.2013352013309,21.3599700653247,20.8068917557248,21.2356346313836,90030.650516774,0.0,1.0
2008-01-25,48.51,49.83,47.97,49.5,67700,20.7983168982116,21.3642574940813,20.5667957453558,21.2227723451139,157903.498445222,0.0,1.0
2008-01-28,49.87,49.87,48.2,49.22,55000,21.3814072091076,21.3814072091076,20.6654066067573,21.1027243399294,128282.014985041,0.0,1.0
2008-01-29,49.8,49.89,48.92,49.89,43200,21.3513952078115,21.3899820666208,20.9741014772317,21.3899820666208,100759.691770068,0.0,1.0
2008-01-30,49.6418,50.9,49.0,50.85,74700,21.2835680848823,21.8230123710363,21.0084009072844,21.8015752272533,174230.30035241,0.0,1.0
2008-01-31,50.34,51.67,48.48,49.04,47100,21.5829163606673,22.1531443852936,20.7854546119418,21.0255506223108,109856.052832644,0.0,1.0
2008-02-01,51.34,51.58,50.43,50.72,34600,22.0116592363262,22.1145575264843,21.6215032194766,21.7458386534177,80701.0494269527,0.0,1.0
2008-02-04,50.63,51.2999,50.47,50.49,49000,21.7072517946084,21.9944666470123,21.638652934503,21.6472277920161,114287.613350309,0.0,1.0
2008-02-05,48.77,50.17,48.77,49.6,181700,20.9097900458829,21.5100300718053,20.9097900458829,21.2656466326798,423797.129505125,0.0,1.0
2008-02-06,48.35,50.0,48.32,49.16,157400,20.7297180381062,21.4371437829433,20.7168557518364,21.0769997673898,367119.802884461,0.0,1.0
2008-02-07,49.06,49.51,47.96,48.0,132900,21.034125479824,21.2270597738705,20.5625083165992,20.5796580316256,309975.996209306,0.0,1.0
2008-02-08,48.94,49.2899,48.39,49.21,70000,20.9826763347449,21.1326934669379,20.7468677531325,21.0984369111728,163268.01907187,0.0,1.0
2008-02-11,50.06,50.1199,48.9001,50.06,49900,21.4628683554828,21.4885500537348,20.9655694940061,21.4628683554828,116386.773595519,0.0,1.0
2008-02-12,50.95,51.61,50.75,51.04,31900,21.8444495148192,22.1274198127541,21.7587009396874,21.8830363736285,74403.5686913236,0.0,1.0
2008-02-13,51.93,52.11,51.14,51.98,33300,22.2646175329649,22.3417912505835,21.9259106611944,22.2860546767478,77668.9290727609,0.0,1.0
2008-02-14,51.31,52.51,51.23,52.07,31000,21.9987969500564,22.513288400847,21.9644975200037,22.3246415355571,72304.4084461138,0.0,1.0
2008-02-15,51.41,51.41,50.99,51.07,23200,22.0416712376223,22.0416712376223,21.8615992298456,21.8958986598983,54111.6863209625,0.0,1.0
2008-02-19,51.8382,52.47,51.7256,52.17,47000,22.2252589369794,22.4961386858207,22.1769824891802,22.367515823123,109622.812805398,0.0,1.0
2008-02-20,52.51,53.0,51.47,53.0,16800,22.513288400847,22.7233724099199,22.0673958101618,22.7233724099199,39184.3245772488,0.0,1.0
2008-02-21,52.06,52.98,51.94,52.93,17600,22.3203541068006,22.7147975524067,22.2689049617215,22.6933604086238,41050.2447952129,0.0,1.0
2008-02-22,53.15,53.15,52.0376,52.28,44600,22.7876838412687,22.7876838412687,22.3107502663858,22.4146775394455,104025.052151506,0.0,1.0
2008-02-25,53.92,54.0,52.9,53.0,26700,23.1178158555261,23.1521152855788,22.680498122354,22.7233724099199,62275.0872745559,0.0,1.0
2008-02-26,54.52,54.71,53.4,53.7,39400,23.3750615809214,23.4565227272966,22.8948695601834,23.0234924228811,91896.570734738,0.0,1.0
2008-02-27,54.84,55.07,54.1,54.22,49700,23.5122593011322,23.6108701625337,23.1949895731446,23.2464387182237,115920.293541028,0.0,1.0
2008-02-28,54.36,54.6,54.11,54.54,46000,23.306462720816,23.4093610109741,23.1992770019012,23.3836364384345,107290.412532943,0.0,1.0
2008-02-29,53.08,54.0,52.9,53.82,71500,22.7576718399726,23.1521152855788,22.680498122354,23.0749415679602,166766.619480553,0.0,1.0
2008-03-03,53.62,53.94,53.0,53.8,286700,22.9891929928284,23.1263907130392,22.7233724099199,23.066366710447,668699.158112929,0.0,1.0
2008-03-04,53.35,53.62,52.282,53.62,81200,22.8734324164005,22.9891929928284,22.4155350251968,22.9891929928284,189390.902123369,0.0,1.0
2008-03-05,54.19,54.36,53.456,53.58,52600,23.2335764319539,23.306462720816,22.9188791612203,22.972043277802,122684.254331148,0.0,1.0
2008-03-06,52.79,53.88,52.68,53.8,18000,22.6333364060315,23.1006661404997,22.5861746897091,23.066366710447,41983.2049041951,0.0,1.0
2008-03-07,52.54,53.4,52.101,52.49,122000,22.5261506871168,22.8948695601834,22.3379325647026,22.5047135433339,284552.833239545,0.0,1.0
2008-03-10,51.1201,52.3,51.05,52.25,67900,21.9173786779688,22.4232523969587,21.8873238023851,22.4018152531757,158369.978499714,0.0,1.0
2008-03-11,54.23,54.3,52.61,53.42,31300,23.2507261469803,23.2807381482764,22.5561626884129,22.9034444176966,73004.1285278503,0.0,1.0
2008-03-12,53.16,53.9101,53.15,53.56,24200,22.7919712700253,23.113571301057,22.7876838412687,22.9634684202889,56444.0865934179,0.0,1.0
2008-03-13,52.89,53.3,51.16,52.33,169500,22.6762106935974,22.8519952726176,21.9344855187076,22.4361146832285,395341.846181171,0.0,1.0
2008-03-14,51.5,52.88,50.6,52.88,47200,22.0802580964316,22.6719232648408,21.6943895083386,22.6719232648408,110089.292859889,0.0,1.0
2008-03-17,50.88,50.98,49.72,49.72,38800,21.8144375135231,21.857311801089,21.3170957777588,21.3170957777588,90497.1305712649,0.0,1.0
2008-03-18,52.71,52.71,51.1,51.1,31800,22.5990369759788,22.5990369759788,21.908760946168,21.908760946168,74170.328664078,0.0,1.0
2008-03-19,49.96,52.33,49.96,52.29,30100,21.4199940679169,22.4361146832285,21.4199940679169,22.4189649682021,70205.2482009041,0.0,1.0
2008-03-20,51.6299,51.63,50.32,50.86,57100,22.1359517959797,22.1359946702672,21.5743415031541,21.8058626560099,133180.055557196,0.0,1.0
2008-03-24,53.11,53.53,52.13,52.13,38200,22.7705341262424,22.9506061340191,22.3503661080967,22.3503661080967,89097.6904077917,0.0,1.0
2008-03-25,53.17,53.31,52.54,52.99,84300,22.7962586987819,22.8562827013741,22.5261506871168,22.7190849811633,196621.34296798,0.0,1.0
2008-03-26,52.85,53.05,52.4685,53.05,28300,22.6590609785711,22.7448095537028,22.4954955715072,22.7448095537028,66006.9277104844,0.0,1.0
2008-03-27,52.44,53.08,52.33,53.04,27000,22.4832763995509,22.7576718399726,22.4361146832285,22.7405221249462,62974.8073562927,0.0,1.0
2008-03-28,52.16,52.75,52.08,52.51,75800,22.3632283943664,22.6161866910052,22.3289289643137,22.513288400847,176795.940652111,0.0,1.0
2008-03-31,52.09,52.27,51.89,52.13,45800,22.3332163930703,22.4103901106889,22.2474678179386,22.3503661080967,106823.932478452,0.0,1.0
2008-04-01,53.5287,53.55,52.03,52.03,307600,22.9500487682807,22.9591809915323,22.3074918205308,22.3074918205308,717446.323807246,0.0,1.0
2008-04-02,53.44,53.654,53.0,53.18,98900,22.9120192752098,23.0037702506008,22.7233724099199,22.8005461275385,230674.386945827,0.0,1.0
2008-04-03,53.45,53.79,52.81,53.02,31600,22.9163067039664,23.0620792816904,22.6419112635447,22.7319472674331,73703.8486095869,0.0,1.0
2008-04-04,53.52,53.93,53.2686,53.32,25700,22.9463187052625,23.1221032842826,22.8385327463219,22.8605701301307,59942.6870021008,0.0,1.0
2008-04-07,53.73,54.32,53.54,54.13,32800,23.0363547091509,23.2893130057896,22.9548935627757,23.2078518594144,76502.7289365331,0.0,1.0
2008-04-08,53.83,53.94,53.39,53.39,54800,23.0792289967168,23.1263907130392,22.8905821314269,22.8905821314269,127815.534930549,0.0,1.0
2008-04-09,53.166,53.81,53.01,53.72,40500,22.7945437272793,23.0706541392036,22.7276598386765,23.0320672803943,94462.2110344388,0.0,1.0
2008-04-10,54.35,54.54,53.73,54.05,36100,23.3021752920594,23.3836364384345,23.0363547091509,23.1735524293617,84199.6498356356,0.0,1.0
2008-04-11,53.48,53.92,53.38,53.62,26900,22.9291689902361,23.1178158555261,22.8862947026703,22.9891929928284,62741.5673290472,0.0,1.0
2008-04-14,54.23,54.48,53.65,54.1,33000,23.2507261469803,23.357911865895,23.0020552790982,23.1949895731446,76969.2089910243,0.0,1.0
2008-04-15,54.59,54.73,54.23,54.44,16600,23.4050735822175,23.4650975848097,23.2507261469803,23.3407621508687,38717.8445227577,0.0,1.0
2008-04-16,56.17,56.17,55.42,55.465,50400,24.0824873257585,24.0824873257585,23.7609301690144,23.780223598419,117552.973731746,0.0,1.0
2008-04-17,56.07,56.12,55.44,55.59,67000,24.0396130381926,24.0610501819756,23.7695050265275,23.8338164578764,156270.818254504,0.0,1.0
2008-04-18,56.44,57.0,56.1,56.66,60600,24.1982479021864,24.4383439125554,24.0524753244624,24.2925713348313,141343.45651079,0.0,1.0
2008-04-21,56.38,56.42,55.86,55.9,40600,24.1725233296469,24.1896730446732,23.9495770343042,23.9667267493306,94695.4510616843,0.0,1.0
2008-04-22,55.86,56.15,55.647,56.04,38100,23.9495770343042,24.0739124682453,23.8582548017889,24.0267507519228,88864.4503805464,0.0,1.0
2008-04-23,55.95,56.09,55.642,56.0,30400,23.9881638931135,24.0481878957058,23.8561110874106,24.0096010368965,70904.9682826407,0.0,1.0
2008-04-24,56.09,56.38,55.4985,55.67,34900,24.0481878957058,24.1725233296469,23.7945864847536,23.8681158879291,81400.7695086893,0.0,1.0
2008-04-25,56.1,56.1,55.3865,56.08,28300,24.0524753244624,24.0524753244624,23.7465672826798,24.0439004669492,66006.9277104844,0.0,1.0
2008-04-28,55.96,56.23,55.88,56.21,36500,23.9924513218701,24.108211898298,23.9581518918174,24.0996370407849,85132.6099446179,0.0,1.0
2008-04-29,54.96,55.37,54.75,55.37,90000,23.5637084462113,23.7394930252314,23.4736724423229,23.7394930252314,209916.024520975,0.0,1.0
2008-04-30,55.54,55.6815,55.01,55.28,62300,23.8123793140934,23.8730464309991,23.5851455899942,23.7009061664221,145308.536973964,0.0,1.0
2008-05-01,56.2,56.5,55.44,55.47,564300,24.0953496120283,24.2239724747259,23.7695050265275,23.7823673127973,1316173.47374651,0.0,1.0
2008-05-02,56.08,56.4,56.0,56.4,119600,24.0439004669492,24.18109818716,24.0096010368965,24.18109818716,278955.072585652,0.0,1.0
2008-05-05,56.14,56.16,55.8,56.0,41600,24.0696250394887,24.0781998970019,23.9238524617647,24.0096010368965,97027.8513341399,0.0,1.0
2008-05-06,56.58,56.66,55.81,55.98,21900,24.2582719047786,24.2925713348313,23.9281398905213,24.0010261793833,51079.5659667707,0.0,1.0
2008-05-07,55.36,56.7,55.23,56.7,48800,23.7352055964748,24.3097210498577,23.6794690226392,24.3097210498577,113821.133295818,0.0,1.0
2008-05-08,55.64,55.7836,55.405,55.49,31900,23.8552536016593,23.9168210786039,23.7544990258795,23.7909421703105,74403.5686913235,0.0,1.0
2008-05-09,55.36,55.42,55.0864,55.2,24800,23.7352055964748,23.7609301690144,23.6179015456946,23.6666067363694,57843.526756891,0.0,1.0
2008-05-12,55.87,55.87,55.2,55.53,32100,23.9538644630608,23.9538644630608,23.6666067363694,23.8080918853368,74870.0487458147,0.0,1.0
2008-05-13,56.19,56.37,55.86,56.23,24400,24.0910621832717,24.1682359008903,23.9495770343042,24.108211898298,56910.5666479088,0.0,1.0
2008-05-14,56.0899,56.64,56.02,56.37,24000,24.0481450214182,24.2839964773182,24.0181758944097,24.1682359008903,55977.6065389268,0.0,1.0
2008-05-15,57.3,57.3,56.56,56.66,48400,24.566966775253,24.566966775253,24.2496970472655,24.2925713348313,112888.173186836,0.0,1.0
2008-05-16,58.04,58.09,57.33,57.64,45100,24.8842365032406,24.9056736470235,24.5798290615228,24.712739352977,105191.252287733,0.0,1.0
2008-05-19,58.15,58.78,58.04,58.74,44000,24.9313982195631,25.2015062312281,24.8842365032406,25.1843565162018,102625.611988032,0.0,1.0
2008-05-20,57.26,57.46,56.67,57.46,59400,24.5498170602267,24.6355656353584,24.2968587635879,24.6355656353584,138544.576183844,0.0,1.0
2008-05-21,56.9,57.86,56.815,57.86,50500,24.3954696249895,24.807062785622,24.3590264805585,24.807062785622,117786.213758992,0.0,1.0
2008-05-22,57.13,57.39,56.9312,57.29,58900,24.494080486391,24.6055536340623,24.40884640271,24.5626793464964,137378.376047616,0.0,1.0
2008-05-23,56.34,56.76,56.03,56.76,42900,24.1553736146205,24.3354456223972,24.0224633231663,24.3354456223972,100059.971688332,0.0,1.0
2008-05-27,56.59,56.65,56.112,56.45,30500,24.2625593335352,24.2882839060748,24.0576202389703,24.202535330943,71138.2083098862,0.0,1.0
2008-05-28,56.982,56.99,56.15,56.39,58900,24.4306265407935,24.4340564837988,24.0739124682453,24.1768107584034,137378.376047616,0.0,1.0
2008-05-29,56.8,57.139,56.63,56.7,57400,24.3525953374236,24.4979391722719,24.2797090485616,24.3097210498577,133879.775638933,0.0,1.0
2008-05-30,56.63,57.0,56.57,56.95,79000,24.2797090485616,24.4383439125554,24.253984476022,24.4169067687724,184259.621523967,0.0,1.0
2008-06-02,56.21,56.79,55.91,56.65,57100,24.0996370407849,24.348307908667,23.9710141780872,24.2882839060748,133180.055557196,0.0,1.0
2008-06-03,55.71,56.33,55.3501,56.33,47800,23.8852656029554,24.1510861858639,23.7309610420058,24.1510861858639,111488.733023363,0.0,1.0
2008-06-04,55.4,55.7,55.04,55.59,134900,23.7523553115012,23.8809781741988,23.598007876264,23.8338164578764,314640.796754217,0.0,1.0
2008-06-05,56.6,56.6,55.86,55.86,29300,24.2668467622918,24.2668467622918,23.9495770343042,23.9495770343042,68339.3279829398,0.0,1.0
2008-06-06,54.86,55.9504,54.78,55.88,33400,23.5208341586454,23.9883353902638,23.4865347285927,23.9581518918174,77902.1691000064,0.0,1.0
2008-06-09,55.19,55.4399,54.75,55.39,32600,23.6623193076128,23.76946215224,23.4736724423229,23.7480678827446,76036.2488820422,0.0,1.0
2008-06-10,54.11,54.6099,54.0,54.43,42100,23.1992770019012,23.4136055654431,23.1521152855788,23.3364747221121,98194.0514703675,0.0,1.0
2008-06-11,53.5,54.27,53.45,54.27,36300,22.9377438477493,23.2678758620067,22.9163067039664,23.2678758620067,84666.1298901268,0.0,1.0
2008-06-12,53.677,54.28,53.4501,53.74,32100,23.0136313367409,23.2721632907632,22.9163495782539,23.0406421379075,74870.0487458147,0.0,1.0
2008-06-13,54.15,54.2128,53.57,53.87,18500,23.2164267169276,23.243351769519,22.9677558490454,23.0963787117431,43149.4050404227,0.0,1.0
2008-06-16,54.26,54.6035,54.15,54.15,156700,23.2635884332501,23.4108616110389,23.2164267169276,23.2164267169276,365487.122693742,0.0,1.0
2008-06-17,54.68,54.99,54.58,54.78,25700,23.4436604410268,23.576570732481,23.4007861534609,23.4865347285927,59942.6870021007,0.0,1.0
2008-06-18,54.18,54.48,53.9501,54.48,31600,23.2292890031974,23.357911865895,23.1307210160834,23.357911865895,73703.8486095868,0.0,1.0
2008-06-19,53.99,54.15,53.7,54.02,29700,23.1478278568222,23.2164267169276,23.0234924228811,23.1606901430919,69272.2880919218,0.0,1.0
2008-06-20,52.81,53.43,52.66,52.78,44600,22.6419112635447,22.9077318464532,22.5775998321959,22.6290489772749,104025.052151506,0.0,1.0
2008-06-23,52.9,53.12,52.695,52.835,28300,22.680498122354,22.774821554999,22.5926058328439,22.6526298354362,66006.9277104845,0.0,1.0
2008-06-24,52.45,53.17,52.0,52.25,45000,22.4875638283075,22.7962586987819,22.294629534261,22.4018152531757,104958.012260488,0.0,1.0
2008-06-25,53.3,53.85,52.68,52.68,33300,22.8519952726176,23.0878038542299,22.5861746897091,22.5861746897091,77668.9290727607,0.0,1.0
2008-06-26,51.8,53.59,51.79,53.59,58500,22.2088809591293,22.9763307065586,22.2045935303727,22.9763307065586,136445.415938634,0.0,1.0
2008-06-27,51.75,52.15,51.4401,51.69,27500,22.1874438153463,22.3589409656099,22.0545763981796,22.1617192428068,64141.0074925203,0.0,1.0
2008-06-30,51.99,52.22,51.88,52.22,37500,22.2903421055044,22.388952966906,22.243180389182,22.388952966906,87465.0102170732,0.0,1.0
2008-07-01,50.892,52.14,50.08,50.83,736100,21.819582428031,22.3546535368533,21.471443212996,21.7930003697402,1716879.84055433,0.0,1.0
2008-07-02,49.37,51.0,49.23,51.0,103800,21.1670357712782,21.8658866586022,21.107011768686,21.8658866586022,242103.148280858,0.0,1.0
2008-07-03,49.69,50.15,49.38,50.07,30200,21.304233491489,21.5014552142921,21.1713232000348,21.4671557842394,70438.4882281497,0.0,1.0
2008-07-07,49.31,50.44,48.99,50.44,79400,21.1413111987387,21.6257906482332,21.0041134785278,21.6257906482332,185192.581632949,0.0,1.0
2008-07-08,50.05,50.052,48.9401,49.41,62500,21.4585809267262,21.4594384124776,20.9827192090325,21.1841854863046,145775.017028455,0.0,1.0
2008-07-09,49.04,50.44,49.04,49.95,35200,21.0255506223108,21.6257906482332,21.0255506223108,21.4157066391604,82100.4895904259,0.0,1.0
2008-07-10,50.22,50.41,49.64,49.9,60300,21.5314672155882,21.6129283619634,21.2827963477061,21.3942694953774,140643.736429054,0.0,1.0
2008-07-11,50.08,50.299,49.48,50.27,18200,21.471443212996,21.5653379027653,21.2141974876007,21.5529043593712,42449.6849586861,0.0,1.0
2008-07-14,49.74,50.65,49.7,50.27,15200,21.325670635272,21.7158266521216,21.3085209202456,21.5529043593712,35452.4841413203,0.0,1.0
2008-07-15,49.12,49.82,48.41,49.23,44000,21.0598500523635,21.3599700653247,20.7554426106457,21.107011768686,102625.611988032,0.0,1.0
2008-07-16,50.4,50.4,49.01,49.17,17600,21.6086409332068,21.6086409332068,21.012688336041,21.0812871961464,41050.244795213,0.0,1.0
2008-07-17,51.2,51.37,50.74,51.15,28000,21.9516352337339,22.0245215225959,21.7544135109309,21.930198089951,65307.207628748,0.0,1.0
2008-07-18,51.06,51.2,50.7501,51.2,26800,21.8916112311417,21.9516352337339,21.758743813975,21.9516352337339,62508.3273018015,0.0,1.0
2008-07-21,51.54,51.8699,51.25,51.48,39500,22.0974078114579,22.2388500861378,21.9730723775169,22.0716832389184,92129.8107619839,0.0,1.0
2008-07-22,51.5499,51.55,50.7,51.21,40300,22.101652365927,22.1016952402145,21.7372637959045,21.9559226624905,93995.7309799478,0.0,1.0
2008-07-23,52.25,52.53,51.91,52.01,44200,22.4018152531757,22.5218632583602,22.2560426754517,22.2989169630176,103092.092042524,0.0,1.0
2008-07-24,51.38,52.5299,51.37,52.5299,74800,22.0288089513525,22.5218203840727,22.0245215225959,22.5218203840727,174463.540379655,0.0,1.0
2008-07-25,52.0699,52.1999,51.57,51.87,37700,22.3245986612696,22.3803352351052,22.1102700977277,22.2388929604254,87931.490271564,0.0,1.0
2008-07-28,51.38,52.24,51.38,52.01,17300,22.0288089513525,22.3975278244192,22.0288089513525,22.2989169630176,40350.5247134764,0.0,1.0
2008-07-29,52.86,52.86,51.64,51.68,31000,22.6633484073277,22.6633484073277,22.1402820990238,22.1574318140502,72304.4084461136,0.0,1.0
2008-07-30,53.71,53.71,53.098,53.35,328500,23.0277798516377,23.0277798516377,22.7653892117345,22.8734324164005,766193.48950156,0.0,1.0
2008-07-31,52.86,53.44,52.72,52.72,40500,22.6633484073277,22.9120192752098,22.6033244047354,22.6033244047354,94462.2110344387,0.0,1.0
2008-08-01,52.71,53.32,52.47,53.0,40600,22.5990369759788,22.8605701301307,22.4961386858207,22.7233724099199,94695.4510616846,0.0,1.0
2008-08-04,52.09,53.79,52.0,52.66,161700,22.3332163930703,23.0620792816904,22.294629534261,22.5775998321959,377149.12405602,0.0,1.0
2008-08-05,52.77,52.94,52.09,52.09,49500,22.6247615485184,22.6976478373804,22.3332163930703,22.3332163930703,115453.813486536,0.0,1.0
2008-08-06,52.74,52.86,52.01,52.38,35000,22.6118992622486,22.6633484073277,22.2989169630176,22.4575518270114,81634.0095359348,0.0,1.0
2008-08-07,51.51,52.18,51.435,52.18,27500,22.0845455251882,22.3718032518796,22.0523898095138,22.3718032518796,64141.0074925202,0.0,1.0
2008-08-08,51.68,52.02,50.57,51.2,65400,22.1574318140502,22.3032043917742,21.6815272220688,21.9516352337339,152538.977818575,0.0,1.0
2008-08-11,51.41,51.9,51.331,51.9,32000,22.0416712376223,22.2517552466951,22.0078005504452,22.2517552466951,74636.808718569,0.0,1.0
2008-08-12,50.6,51.13,50.4042,50.96,36300,21.6943895083386,21.9216232324378,21.6104416532846,21.8487369435758,84666.1298901268,0.0,1.0
2008-08-13,50.78,51.07,50.4,50.85,33300,21.7715632259572,21.8958986598983,21.6086409332068,21.8015752272533,77668.9290727609,0.0,1.0
2008-08-14,50.91,51.585,50.68,50.68,55600,21.8272997997929,22.1167012408626,21.7286889383913,21.7286889383913,129681.455148513,0.0,1.0
2008-08-15,50.68,51.1,50.51,50.9,42700,21.7286889383913,21.908760946168,21.6558026495293,21.8230123710363,99593.4916338407,0.0,1.0
2008-08-18,49.93,50.66,49.64,50.66,58600,21.4071317816472,21.7201140808781,21.2827963477061,21.7201140808781,136678.655965879,0.0,1.0
2008-08-19,49.45,49.76,48.9988,49.52,143900,21.2013352013309,21.3342454927852,21.0078864158336,21.231347202627,335632.399206315,0.0,1.0
2008-08-20,50.129,50.14,49.65,49.66,59700,21.4924516139033,21.4971677855355,21.2870837764627,21.2913712052193,139244.29626558,0.0,1.0
2008-08-21,50.3,50.34,49.59,49.89,16200,21.565766645641,21.5829163606673,21.2613592039232,21.3899820666208,37784.8844137755,0.0,1.0
2008-08-22,50.3,50.672,50.25,50.38,23100,21.565766645641,21.7252589953861,21.544329501858,21.6000660756937,53878.4462937169,0.0,1.0
2008-08-25,49.43,50.08,49.25,50.08,36900,21.1927603438177,21.471443212996,21.1155866261991,21.471443212996,86065.5700536001,0.0,1.0
2008-08-26,49.4,49.44,48.93,49.15,26700,21.179898057548,21.1970477725743,20.9783889059883,21.0727123386333,62275.087274556,0.0,1.0
2008-08-27,49.71,49.9299,48.32,49.81,101500,21.3128083490022,21.4070889073596,20.7168557518364,21.3556826365681,236738.627654211,0.0,1.0
2008-08-28,50.28,50.44,50.04,50.28,18400,21.5571917881278,21.6257906482332,21.4542934979697,21.5571917881278,42916.1650131772,0.0,1.0
2008-08-29,49.81,50.27,49.65,50.27,15000,21.3556826365681,21.5529043593712,21.2870837764627,21.5529043593712,34986.0040868292,0.0,1.0
2008-09-02,48.74,50.0,48.71,49.29,113200,20.8969277596131,21.4371437829433,20.8840654733434,21.1327363412255,264027.710841938,0.0,1.0
2008-09-03,48.4,48.7821,48.0301,48.56,81100,20.7511551818891,20.9149778346784,20.5925631921829,20.8197540419945,189157.662096123,0.0,1.0
2008-09-04,46.5388,47.89,46.29,47.89,171000,19.9531789417128,20.5324963153031,19.8465077142489,20.5324963153031,398840.446589854,0.0,1.0
2008-09-05,46.83,46.96,45.87,46.33,196400,20.0780288671047,20.1337654409403,19.6664357064722,19.8636574292753,458083.413510217,0.0,1.0
2008-09-08,47.48,48.9,47.03,48.31,18700,20.356711736283,20.9655266197185,20.1637774422365,20.7125683230798,43615.8850949137,0.0,1.0
2008-09-09,45.55,47.62,45.4701,47.62,52800,19.5292379862613,20.4167357388752,19.4949814304962,20.4167357388752,123150.734385639,0.0,1.0
2008-09-10,46.216,46.7,45.61,46.31,39300,19.8147807414501,20.022292293269,19.5549625588009,19.8550825717621,91663.3307074928,0.0,1.0
2008-09-11,45.41,45.488,44.38,44.87,116500,19.4692139836691,19.5026559279705,19.0276088217405,19.2376928308133,271724.63174104,0.0,1.0
2008-09-12,46.19,46.37,44.66,44.91,75400,19.803633426683,19.8808071443016,19.147656826925,19.2548425458397,175862.980543128,0.0,1.0
2008-09-15,43.5,44.82,43.5,43.84,70500,18.6503150911607,19.2162556870304,18.6503150911607,18.7960876688847,164434.219208097,0.0,1.0
2008-09-16,43.92,43.92,41.94,42.31,116900,18.8303870989374,18.8303870989374,17.9814762051328,18.1401110691266,272657.591850022,0.0,1.0
2008-09-17,40.51,42.39,36.51,42.32,167000,17.3683738929407,18.1744104991793,15.6534023903052,18.1443984978832,389510.845500031,0.0,1.0
2008-09-18,43.53,43.82,40.5,41.82,93200,18.6631773774304,18.7875128113715,17.3640864641841,17.9300270600538,217379.705392833,0.0,1.0
2008-09-19,46.29,46.755,44.788,46.15,267400,19.8465077142489,20.0458731514303,19.2025359150093,19.7864837116567,623683.832854542,0.0,1.0
2008-09-22,44.95,46.25,44.87,45.73,80200,19.271992260866,19.8293579992225,19.2376928308133,19.6064117038799,187058.501850914,0.0,1.0
2008-09-23,43.96,45.1414,43.6999,44.79,67300,18.8475368139637,19.3540536472671,18.7360207920049,19.2033934007606,156970.538336241,0.0,1.0
2008-09-24,44.06,44.41,43.85,44.23,28100,18.8904111015296,19.0404711080102,18.8003750976413,18.9632973903916,65540.4476559935,0.0,1.0
2008-09-25,45.46,45.62,44.77,44.97,36400,19.490651127452,19.5592499875575,19.1948185432474,19.2805671183792,84899.3699173725,0.0,1.0
2008-09-26,45.2,45.251,44.27,44.52,38300,19.3791779797807,19.4010438664393,18.980447105418,19.0876328243327,89330.9304350375,0.0,1.0
2008-09-29,41.07,43.69,40.57,43.69,55700,17.6084699033096,18.7317762375359,17.3940984654802,18.7317762375359,129914.695175759,0.0,1.0
2008-09-30,43.5538,43.72,41.99,42.79,168300,18.6733814578711,18.7446385238056,18.0029133489158,18.3459076494429,392542.965854224,0.0,1.0
2008-10-01,43.31,43.6,42.75,42.83,29900,18.5688539447855,18.6931893787266,18.3287579344165,18.3630573644692,69738.7681464129,0.0,1.0
2008-10-02,41.41,42.98,41.21,42.58,47500,17.7542424810336,18.4273687958181,17.6684939059019,18.2558716455545,110789.012941626,0.0,1.0
2008-10-03,40.66,43.03,40.57,42.09,67900,17.4326853242895,18.448805939601,17.3940984654802,18.0457876364817,158369.978499714,0.0,1.0
2008-10-06,38.4,39.03,35.95,39.03,198000,16.4637264253005,16.7338344369655,15.4133063799362,16.7338344369655,461815.253946144,0.0,1.0
2008-10-07,36.92,39.62,36.6901,39.19,143200,15.8291869693253,16.9867927336043,15.7306189822114,16.802433297071,333999.719015597,0.0,1.0
2008-10-08,36.88,40.42,35.9,36.13,72700,15.812037254299,17.3297870341314,15.3918692361533,15.4904800975548,169565.499807499,0.0,1.0
2008-10-09,33.8,37.78,32.99,37.65,146600,14.4915091972697,16.197905842392,14.144227467986,16.1421692685563,341929.879941944,0.0,1.0
2008-10-10,34.01,35.15,32.1,32.82,72500,14.581545201158,15.0703120794091,13.7626463086496,14.071341179124,169099.019753008,0.0,1.0
2008-10-13,38.56,45.15,31.6,34.0,114500,16.5323252854059,19.3577408359978,13.5482748708202,14.5772577724014,267059.831196129,0.0,1.0
2008-10-14,37.71,39.78,37.0,39.78,67700,16.1678938410958,17.0553915937097,15.863486399378,17.0553915937097,157903.498445223,0.0,1.0
2008-10-15,33.72,36.71,33.72,36.71,103500,14.457209767217,15.739150965437,14.457209767217,15.739150965437,241403.428199121,0.0,1.0
2008-10-16,35.245,37.138,33.2,35.1,49100,15.1110426525967,15.922652916219,14.2342634718743,15.0488749356262,114520.853377555,0.0,1.0
2008-10-17,34.2,35.66,33.3342,33.63,28600,14.6630063475332,15.2889709459952,14.2918007657878,14.4186229084077,66706.6477922211,0.0,1.0
2008-10-20,35.21,35.52,34.03,34.27,84700,15.0960366519487,15.2289469434029,14.5901200586712,14.6930183488293,197554.303076962,0.0,1.0
2008-10-21,33.26,40.6,33.26,33.97,83100,14.2599880444139,17.40696075175,14.2599880444139,14.5643954861317,193822.462641034,0.0,1.0
2008-10-22,30.4,32.4,30.1982,32.4,39300,13.0337834200295,13.8912691713473,12.9472631077216,13.8912691713473,91663.3307074927,0.0,1.0
2008-10-23,31.01,35.39,29.58,30.91,98400,13.2953165741814,15.1732103695673,12.6822142619893,13.2524422866155,229508.1868096,0.0,1.0
2008-10-24,29.96,30.35,27.1,28.21,146200,12.8451365547396,13.0123462762466,11.6189319303553,12.0948365223366,340996.919832963,0.0,1.0
2008-10-27,29.0,30.25,28.46,29.87,118500,12.4335433941071,12.9694719886807,12.2020222412513,12.8065496959303,276389.432285951,0.0,1.0
2008-10-28,33.46,33.46,29.88,30.85,105200,14.3457366195457,14.3457366195457,12.8108371246869,13.226717714076,245368.508662295,0.0,1.0
2008-10-29,32.22,33.3999,31.31,31.64,20900,13.8140954537287,14.3199691727186,13.4239394368791,13.5654245858465,48747.1656943152,0.0,1.0
2008-10-30,33.65,35.2,32.446,33.86,60600,14.4271977659208,15.0917492231921,13.9109913436276,14.5172337698092,141343.45651079,0.0,1.0
2008-10-31,34.51,34.69,33.26,33.26,28600,14.7959166389875,14.8730903566061,14.2599880444139,14.2599880444139,66706.6477922209,0.0,1.0
2008-11-03,34.4001,35.0,34.116,34.97,111500,14.7487977969526,15.0060006480603,14.6269919459779,14.9931383617905,260062.630378763,0.0,1.0
2008-11-04,36.945,36.96,35.55,35.64,59500,15.8399055412168,15.8463366843517,15.2418092296727,15.280396088482,138777.816211089,0.0,1.0
2008-11-05,34.25,36.318,33.82,35.54,107200,14.6844434913162,15.5710837581787,14.5000840547828,15.2375218009161,250033.309207206,0.0,1.0
2008-11-06,32.5,34.02,32.13,33.4,68700,13.9341434589131,14.5858326299146,13.7755085949194,14.3200120470061,160235.898717678,0.0,1.0
2008-11-07,33.88,34.149,33.242,33.68,59600,14.5258086273224,14.6411404608746,14.252270672652,14.4400600521906,139011.056238335,0.0,1.0
2008-11-10,33.0,34.26,33.0,34.14,36000,14.1485148967426,14.6887309200727,14.1485148967426,14.6372817749937,83966.40980839,0.0,1.0
2008-11-11,32.73,33.0,32.01,33.0,44600,14.0327543203147,14.1485148967426,13.7240594498403,14.1485148967426,104025.052151505,0.0,1.0
2008-11-12,31.04,32.11,30.7301,32.11,23500,13.3081788604512,13.7669337374062,13.1753114432845,13.7669337374062,54811.4064026991,0.0,1.0
2008-11-13,33.55,33.56,30.121,31.6,140800,14.384323478355,14.3886109071115,12.9141641577207,13.5482748708202,328401.958361703,0.0,1.0
2008-11-14,31.62,32.849,31.275,32.18,46300,13.5568497283333,14.0837747225181,13.408933436231,13.7969457387023,107990.13261468,0.0,1.0
2008-11-17,31.25,32.33,31.17,31.28,32700,13.3982148643396,13.8612571700511,13.3639154342869,13.4110771506093,76269.4889092875,0.0,1.0
2008-11-18,31.4699,31.71,30.32,31.48,48800,13.4924954226969,13.5954365871426,12.9994839899768,13.4968257257411,113821.133295818,0.0,1.0
2008-11-19,29.9,31.16,29.45,30.92,118900,12.8194119822001,13.3596280055303,12.6264776881536,13.2567297153721,277322.392394933,0.0,1.0
2008-11-20,28.23,29.99,27.51,29.29,107000,12.1034113798498,12.8579988410094,11.7947165093754,12.5578788280482,249566.829152715,0.0,1.0
2008-11-21,30.65,30.65,28.7308,29.34,59900,13.1409691389442,13.1409691389442,12.3181258119797,12.5793159718311,139710.776320072,0.0,1.0
2008-11-24,32.004,32.262,30.5,30.93,27400,13.7214869925863,13.8321026545063,13.0766577075954,13.2610171441287,63907.7674652749,0.0,1.0
2008-11-25,31.93,32.17,31.011,31.8984,38500,13.6897600197876,13.7926583099457,13.2957453170571,13.6762117449168,89797.4104895283,0.0,1.0
2008-11-26,32.87,33.02,31.22,31.45,44600,14.0927783229069,14.1570897542558,13.3853525780698,13.4839634394713,104025.052151506,0.0,1.0
2008-11-28,32.24,32.404,32.0,32.25,4800,13.8226703112418,13.8929841428499,13.7197720210837,13.8269577399984,11195.5213077854,0.0,1.0
2008-12-01,30.36,31.59,29.991,31.59,13800,13.0166337050032,13.5439874420636,12.858427583885,13.5439874420636,32187.1237598828,0.0,1.0
2008-12-02,31.4,31.75,30.661,30.98,39600,13.4625262956884,13.612586302169,13.1456853105765,13.2824542879117,92363.0507892291,0.0,1.0
2008-12-03,31.48,31.5681,30.54,30.59,63600,13.4968257257411,13.5345979730866,13.0938074226218,13.1152445664047,148340.657328156,0.0,1.0
2008-12-04,30.55,31.92,29.95,30.59,157500,13.0980948513784,13.685472591031,12.840849125983,13.1152445664047,367353.042911706,0.0,1.0
2008-12-05,31.82,31.82,30.0,30.0,148000,13.6425983034651,13.6425983034651,12.862286269766,12.862286269766,345195.240323382,0.0,1.0
2008-12-08,32.2719,32.92,32.03,32.04,146200,13.8363472089754,14.1142154666899,13.7326343073535,13.7369217361101,340996.919832961,0.0,1.0
2008-12-09,32.38,33.03,31.82,31.85,86400,13.8826943138341,14.1613771830123,13.6425983034651,13.6554605897349,201519.383540136,0.0,1.0
2008-12-10,33.2,33.41,32.41,32.85,109700,14.2342634718743,14.3242994757627,13.8955566001038,14.0842034653937,255864.309888345,0.0,1.0
2008-12-11,32.81,33.62,32.23,33.11,43300,14.0670537503674,14.4143354796511,13.8183828824852,14.1956766130651,100992.931797314,0.0,1.0
2008-12-12,32.98,33.0,32.0,32.04,62000,14.1399400392294,14.1485148967426,13.7197720210837,13.7369217361101,144608.816892227,0.0,1.0
2008-12-15,32.46,33.0,32.25,32.77,43100,13.9169937438868,14.1485148967426,13.8269577399984,14.049904035341,100526.451742823,0.0,1.0
2008-12-16,34.93,34.93,33.2416,33.25,53300,14.9759886467642,14.9759886467642,14.2520991755018,14.2557006156573,124316.934521866,0.0,1.0
2008-12-17,34.44,34.92,34.0,34.32,162700,14.7659046376913,14.9717012180076,14.5772577724014,14.7144554926123,379481.524328475,0.0,1.0
2008-12-18,34.24,35.28,33.68,35.06,54800,14.6801560625596,15.1260486532448,14.4400600521906,15.0317252205998,127815.534930549,0.0,1.0
2008-12-19,34.17,34.7,33.8901,34.635,35400,14.6501440612634,14.8773777853626,14.5301389303665,14.8495094984448,82566.9696449172,0.0,1.0
2008-12-22,31.4599,32.07,30.8201,31.9,237900,14.303668368586,14.5810585723589,14.0127746587452,14.5037657766838,523244.108933425,1.90198,1.0
2008-12-23,31.44,31.64,31.0,31.03,164800,14.294620564857,14.3855532656512,14.0945686231096,14.1082085282288,362465.864448206,0.0,1.0
2008-12-24,31.434,33.1,31.06,31.29,55000,14.2918925838332,15.0493619814493,14.1218484333479,14.2264210392613,120968.58340201,0.0,1.0
2008-12-26,31.36,31.78,31.06,31.78,49800,14.2582474845393,14.4492061562072,14.1218484333479,14.4492061562072,109531.553698548,0.0,1.0
2008-12-29,31.72,31.724,31.15,31.4,131200,14.4219263459689,14.4237449999848,14.1627681487053,14.2764340246981,288565.057133525,0.0,1.0
2008-12-30,32.59,32.59,31.82,31.84,132700,14.8174835944239,14.8174835944239,14.4673926963661,14.4764859664455,291864.200317216,0.0,1.0
2008-12-31,32.54,32.74,32.1101,32.25,51800,14.7947504192254,14.8856831200196,14.5992905788681,14.6628980030737,113930.411276803,0.0,1.0
2009-01-02,33.46,33.46,32.2101,32.64,77000,15.213040842879,15.213040842879,14.6447569292653,14.8402167696225,169356.016762815,0.0,1.0
2009-01-05,33.25,33.37,32.55,33.37,149200,15.117561507045,15.1721211275215,14.7992970542651,15.1721211275215,328154.775337818,0.0,1.0
2009-01-06,33.84,33.98,33.2601,33.6,206800,15.385812974388,15.449465864944,15.1221536084351,15.2766937334349,454841.873591562,0.0,1.0
2009-01-07,32.4125,33.44,32.18,33.34,108400,14.736780822469,15.2039475727995,14.6310715577957,15.1584812224024,238418.080741418,0.0,1.0
2009-01-08,32.6,32.6,31.947,32.18,49900,14.8220302294637,14.8220302294637,14.5251349613704,14.6310715577957,109751.49657746,0.0,1.0
2009-01-09,32.0,32.24,31.5201,32.1,32100,14.5492321270809,14.658351368034,14.3310391115251,14.594698477478,70601.6641309917,0.0,1.0
2009-01-12,31.16,31.66,30.8331,31.52,61600,14.167314783745,14.3946465357307,14.0186852842968,14.3309936451747,135484.813410252,0.0,1.0
2009-01-13,31.61,31.68,31.02,31.02,101800,14.3719133605321,14.4037398058101,14.103661893189,14.103661893189,223901.850733176,0.0,1.0
2009-01-14,30.29,31.44,29.78,30.65,175400,13.77175753529,14.294620564857,13.5398791482647,13.9354363967197,385779.809612958,0.0,1.0
2009-01-15,30.46,30.64,29.3518,30.27,69200,13.8490503309651,13.93088976168,13.3451922358642,13.7626642652106,152200.472207621,0.0,1.0
2009-01-16,30.54,31.23,30.01,31.23,104500,13.8854234112828,14.199141229023,13.6444517541781,14.199141229023,229840.308463821,0.0,1.0
2009-01-20,28.86,31.44,28.65,29.46,210200,13.1215887246111,14.294620564857,13.0261093887771,13.3943868269938,462319.931474593,0.0,1.0
2009-01-21,30.38,30.39,29.07,29.64,40200,13.8126772506474,13.8172238856871,13.2170680604451,13.4762262577087,88417.0373229244,0.0,1.0
2009-01-22,29.732,29.95,29.161,29.4,38900,13.518055300074,13.6171719439398,13.2584424393064,13.3671070167556,85557.7798970588,0.0,1.0
2009-01-23,29.789,29.895,28.52,28.52,30700,13.5439711198004,13.5921654512214,12.9670031332608,12.9670031332608,67522.4638262133,0.0,1.0
2009-01-26,29.72,30.82,29.22,29.58,173700,13.5125993380264,14.0127291923948,13.2852675860407,13.4489464474704,382040.780671441,0.0,1.0
2009-01-27,29.85,30.5899,29.85,30.27,100300,13.5717055935426,13.908111120131,13.5717055935426,13.7626642652106,220602.707549486,0.0,1.0
2009-01-28,31.308,31.5,30.26,30.82,26000,14.2346049823328,14.3219003750953,13.7581176301709,14.0127291923948,57185.1485173141,0.0,1.0
2009-01-29,30.128,31.49,30.0,30.53,67100,13.6981020476467,14.3173537400555,13.6399051191383,13.8808767762431,147581.671750453,0.0,1.0
2009-01-30,29.53,31.37,29.39,30.16,99100,13.4262132722718,14.262794119579,13.3625603817159,13.7126512797737,217963.393002533,0.0,1.0
2009-02-02,29.31,29.67,29.1,29.26,32900,13.3261873013982,13.4898661628278,13.2307079655642,13.3034541261996,72361.2071622935,0.0,1.0
2009-02-03,29.99,30.0,29.29,29.87,98800,13.6353584840986,13.6399051191383,13.3170940313187,13.5807988636221,217303.564365794,0.0,1.0
2009-02-04,29.85,30.47,29.69,29.97,22000,13.5717055935426,13.8535969660048,13.4989594329072,13.6262652140192,48387.4333608045,0.0,1.0
2009-02-05,30.6,30.7811,29.57,29.64,31000,13.9127032215211,13.9950427820903,13.4443998124307,13.4762262577087,68182.2924629516,0.0,1.0
2009-02-06,31.66,32.0,30.96,30.96,22600,14.3946465357307,14.5492321270809,14.0763820829508,14.0763820829508,49707.0906342807,0.0,1.0
2009-02-09,31.34,31.56,31.09,31.15,26700,14.2491542144599,14.3491801853335,14.135488338467,14.1627681487053,58724.7486697032,0.0,1.0
2009-02-10,29.75,31.21,29.72,31.21,63200,13.5262392431455,14.1900479589436,13.5125993380264,14.1900479589436,139003.899472856,0.0,1.0
2009-02-11,30.5,30.57,29.68,30.3,32500,13.867236871124,13.899063316402,13.4944127978675,13.7763041703297,71481.4356466426,0.0,1.0
2009-02-12,30.18,30.18,29.28,29.55,67400,13.7217445498532,13.7217445498532,13.312547396279,13.4353065423513,148241.500387191,0.0,1.0
2009-02-13,30.23,30.3926,29.9632,30.36,14700,13.7444777250517,13.8184060107975,13.6231735021922,13.803583980568,32331.6032001739,0.0,1.0
2009-02-17,28.26,29.38,28.22,28.88,74000,12.8487906222283,13.3580137466761,12.8306040820695,13.1306819946905,162757.730395433,0.0,1.0
2009-02-18,28.7,29.67,28.2904,28.454,87400,13.0488425639757,13.4898661628278,12.862612392749,12.9369953419987,192230.07616974,0.0,1.0
2009-02-19,28.62,29.34,28.47,28.93,49100,13.012469483658,13.3398272065173,12.9442699580623,13.1534151698891,107991.953546159,0.0,1.0
2009-02-20,27.82,28.1999,27.5013,27.69,155500,12.648738680481,12.8214653456396,12.5038374217653,12.5896324249647,342011.17670932,0.0,1.0
2009-02-23,27.4799,28.31,27.25,28.27,53900,12.4941076227803,12.8715237974269,12.3895804832173,12.853337257268,118549.211733971,0.0,1.0
2009-02-24,28.68,28.8,27.75,27.75,122400,13.0397492938963,13.0943089143728,12.616912235203,12.616912235203,269210.083789201,0.0,1.0
2009-02-25,28.48,28.8,28.02,28.67,54700,12.948816593102,13.0943089143728,12.7396713812752,13.0352026588565,120308.754765273,0.0,1.0
2009-02-26,28.02,28.83,27.99,28.6,81300,12.7396713812752,13.1079488194919,12.7260314761561,13.0033762135785,178813.560556063,0.0,1.0
2009-02-27,27.85,28.32,27.0,27.6,34300,12.6623785856001,12.8760704324666,12.2759146072245,12.5487127096073,75440.4074670721,0.0,1.0
2009-03-02,26.44,27.67,26.37,27.67,96900,12.0213030450006,12.5805391548853,11.9894765997226,12.5805391548853,213124.649666452,0.0,1.0
2009-03-03,26.95,27.348,26.41,26.41,92700,12.2531814320259,12.4341375066065,12.0076631398815,12.0076631398815,203887.048752117,0.0,1.0
2009-03-04,28.18,28.5499,27.64,27.74,29800,12.8124175419106,12.9805975720296,12.5668992497661,12.6123656001632,65542.9779159986,0.0,1.0
2009-03-05,26.99,27.7799,26.77,27.69,40400,12.2713679721848,12.6305066739717,12.1713420013111,12.5896324249647,88856.9230807497,0.0,1.0
2009-03-06,27.6,28.0348,26.96,27.55,67300,12.5487127096073,12.746400401134,12.2577280670657,12.5259795344087,148021.557508278,0.0,1.0
2009-03-09,27.26,27.83,26.92,27.15,30000,12.394127118257,12.6532853155207,12.2395415269068,12.3441141328202,65982.8636738243,0.0,1.0
2009-03-10,28.9,29.1299,28.06,28.25,37600,13.1397752647699,13.2443024043329,12.7578579214341,12.8442439871886,82698.522471193,0.0,1.0
2009-03-11,28.86,29.2084,28.47,29.01,32400,13.1215887246111,13.2799934893947,12.9442699580623,13.1897882502068,71261.4927677299,0.0,1.0
2009-03-12,29.854,29.94,28.65,29.0,35900,13.5735242475585,13.6126253089001,13.0261093887771,13.1852416151671,78959.4935296763,0.0,1.0
2009-03-13,29.47,29.8,29.13,29.73,23000,13.3989334620336,13.5489724183441,13.2443478706833,13.5171459730661,50586.8621499316,0.0,1.0
2009-03-16,29.64,30.12,29.6,29.85,29300,13.4762262577087,13.6944647396149,13.4580397175498,13.5717055935426,64443.2635214347,0.0,1.0
2009-03-17,30.22,30.22,29.4,29.76,37100,13.739931090012,13.739931090012,13.3671070167556,13.5307858781852,81598.8080766292,0.0,1.0
2009-03-18,30.98,31.04,29.71,29.93,40600,14.0854753530302,14.1127551632685,13.5080527029867,13.6080786738603,89296.8088385752,0.0,1.0
2009-03-19,30.92,31.31,30.4601,31.31,114100,14.0581955427919,14.2355143093407,13.8490957973155,14.2355143093407,250954.824839444,0.0,1.0
2009-03-20,30.53,31.43,30.336,31.19,26300,13.8808767762431,14.2900739298173,13.7926720564727,14.1809546888642,57844.9771540525,0.0,1.0
2009-03-23,32.61,32.61,30.9,30.9,25000,14.8511832533383,14.8511832533383,14.0724183541292,14.0724183541292,54894.6158762633,0.05412,1.0
2009-03-24,31.79,32.32,31.1,31.1,103600,14.4777404361737,14.7191120131216,14.1635019680718,14.1635019680718,227483.288191235,0.0,1.0
2009-03-25,32.3,32.6501,31.5052,32.0,66600,14.7100036517273,14.8694455179338,14.3480373699195,14.5733782308134,146239.256694365,0.0,1.0
2009-03-26,32.79,32.79,32.3,32.5,29100,14.9331585058866,14.9331585058866,14.7100036517273,14.8010872656699,63897.3328799706,0.0,1.0
2009-03-27,31.9,32.78,31.66,32.78,18700,14.5278364238421,14.9286043251895,14.418536087111,14.9286043251895,41061.172675445,0.0,1.0
2009-03-30,30.67,31.98,30.4,31.98,21100,13.9676721980952,14.5642698694192,13.8447093192727,14.5642698694192,46331.0557995663,0.0,1.0
2009-03-31,31.24,32.02,31.22,31.25,56000,14.2272604978316,14.5824865922077,14.2181521364373,14.2318146785287,122963.93956283,0.0,1.0
2009-04-01,32.46,32.48,31.388,31.65,26700,14.7828705428814,14.7919789042756,14.2946623721491,14.4139819064139,58627.449755849,0.0,1.0
2009-04-02,33.35,33.9,33.21,33.35,31100,15.1881926249259,15.438672563268,15.1244340951661,15.1881926249259,68288.9021500713,0.0,1.0
2009-04-03,33.94,33.94,33.19,33.47,15800,15.4568892860565,15.4568892860565,15.1153257337718,15.2428427932914,34693.3972337984,0.0,1.0
2009-04-06,33.62,33.66,33.2,33.48,36600,15.3111555037483,15.3293722265369,15.1198799144689,15.2473969739885,80365.7176428497,0.0,1.0
2009-04-07,32.96,33.29,32.96,33.29,54400,15.0105795777378,15.1608675407431,15.0105795777378,15.1608675407431,119450.684146749,0.0,1.0
2009-04-08,33.42,33.81,33.166,33.54,20100,15.2200718898058,15.3976849369938,15.1043957000987,15.2747220581713,44135.2711645156,0.0,1.0
2009-04-09,34.74,34.74,34.19,34.21,37900,15.8212237418268,15.8212237418268,15.5707438034847,15.579852164879,83220.2376684152,0.0,1.0
2009-04-13,34.72,35.1,34.35,34.52,61500,15.8121153804326,15.9851742469235,15.6436106946388,15.72103176649,135040.755055607,0.0,1.0
2009-04-14,34.63,34.94,34.35,34.81,35000,15.7711277541584,15.9123073557694,15.6436106946388,15.8531030067067,76852.4622267686,0.0,1.0
2009-04-15,34.81,34.82,34.13,34.13,43900,15.8531030067067,15.8576571874039,15.5434187193019,15.5434187193019,96394.9454787185,0.0,1.0
2009-04-16,35.32,35.57,34.7301,35.09,28800,16.0853662222603,16.1992207396885,15.8167151029367,15.9806200662263,63238.5974894553,0.0,1.0
2009-04-17,34.71,35.08,34.57,34.97,96400,15.8075611997354,15.9760658855292,15.7438026699756,15.9259698978608,211673.638818872,0.0,1.0
2009-04-20,33.22,34.22,33.18,34.22,35600,15.1289882758632,15.5844063455761,15.1107715530747,15.5844063455761,78169.9330077988,0.0,1.0
2009-04-21,34.46,34.6,33.32,33.63,64800,15.6937066823072,15.757465212067,15.1745300828345,15.3157096844455,142286.844351274,0.0,1.0
2009-04-22,34.17,34.68,33.89,33.89,55000,15.5616354420905,15.793898657644,15.4341183825708,15.4341183825708,120768.154927779,0.0,1.0
2009-04-23,34.47,34.75,34.1062,34.41,50600,15.6982608630043,15.8257779225239,15.5325797692428,15.6709357788216,111106.702533557,0.0,1.0
2009-04-24,35.33,35.44,34.75,34.75,22000,16.0899204029574,16.1400163906259,15.8257779225239,15.8257779225239,48307.2619711118,0.0,1.0
2009-04-27,34.384,34.83,34.02,34.49,31500,15.659094909009,15.862211368101,15.4933227316335,15.7073692243986,69167.2160040918,0.0,1.0
2009-04-28,34.53,34.76,33.73,33.73,62600,15.7255859471871,15.8303321032211,15.3612514914168,15.3612514914168,137456.118154163,0.0,1.0
2009-04-29,36.31,36.6812,34.76,35.3,52600,16.5362301112761,16.7052812987535,15.8303321032211,16.0762578608661,115498.271803658,0.0,1.0
2009-04-30,36.69,37.34,36.32,36.32,53600,16.709288977767,17.0053107230804,16.5407842919732,16.5407842919732,117694.056438709,0.0,1.0
2009-05-01,37.07,37.36,36.7307,36.8,42000,16.8823478442579,17.0144190844747,16.7278244932043,16.7593849654354,92222.9546721224,0.0,1.0
2009-05-04,39.31,39.31,37.07,37.83,43000,17.9024843204149,17.9024843204149,16.8823478442579,17.2284655772397,94418.7393071726,0.0,1.0
2009-05-05,38.09,39.3,37.9,39.3,47000,17.3468742753651,17.8979301397177,17.2603448421196,17.8979301397177,103201.877847375,0.0,1.0
2009-05-06,38.74,39.46,38.02,38.68,70400,17.6428960206785,17.9707970308718,17.3149950104852,17.6155709364957,154583.238307557,0.0,1.0
2009-05-07,37.8699,38.99,37.5,38.99,72300,17.2466367582213,17.7567505381067,17.0781776142345,17.7567505381067,158755.229114153,0.0,1.0
2009-05-08,38.78,38.94,38.1216,38.15,20200,17.661112743467,17.7339796346211,17.361265486368,17.3741993595479,44354.8496280208,0.0,1.0
2009-05-11,38.25,38.48,38.0,38.48,37400,17.4197411665192,17.5244873225531,17.3058866490909,17.5244873225531,82122.3453508897,0.0,1.0
2009-05-12,38.41,38.75,37.9,38.75,66900,17.4926080576732,17.6474502013756,17.2603448421196,17.6474502013756,146897.992084881,0.0,1.0
2009-05-13,37.4,38.0,37.36,38.0,45400,17.0326358072632,17.3058866490909,17.0144190844747,17.3058866490909,99688.622431294,0.0,1.0
2009-05-14,37.99,38.1244,37.25,37.25,27700,17.3013324683938,17.3625406569632,16.9643230968062,16.9643230968062,60823.2343908997,0.0,1.0
2009-05-15,37.6,38.18,37.4101,37.71,16700,17.1237194212058,17.3878619016393,17.0372355297673,17.1738154088742,36669.6034053438,0.0,1.0
2009-05-18,38.96,40.0,37.86,37.9,117100,17.7430879960153,18.2167227885168,17.2421281193311,17.2603448421196,257126.380764418,0.0,1.0
2009-05-19,39.19,39.4062,38.7935,39.13,31400,17.8478341520493,17.9462955387212,17.6672608874081,17.8205090678665,68947.6375405867,0.0,1.0
2009-05-20,39.28,39.91,39.18,39.52,34000,17.8888217783235,18.1757351622426,17.8432799713522,17.9981221150546,74656.6775917179,0.0,1.0
2009-05-21,38.95,38.95,38.35,38.87,38100,17.7385338153182,17.7385338153182,17.4652829734905,17.7021003697412,83659.3945954253,0.0,1.0
2009-05-22,39.13,39.54,38.95,39.54,40800,17.8205090678665,18.0072304764488,17.7385338153182,18.0072304764488,89588.0131100618,0.0,1.0
2009-05-26,39.67,39.83,38.6132,38.74,35200,18.0664348255115,18.1393017166656,17.5851490094389,17.6428960206785,77291.6191537788,0.0,1.0
2009-05-27,39.09,39.83,38.9,39.67,47300,17.802292345078,18.1393017166656,17.7157629118326,18.0664348255115,103860.61323789,0.0,1.0
2009-05-28,39.97,39.97,39.287,39.65,37500,18.2030602464254,18.2030602464254,17.8920097048115,18.0573264641173,82341.9238143948,0.0,1.0
2009-05-29,40.31,40.355,39.76,40.1,80900,18.3579023901278,18.3783962032649,18.1074224517857,18.2622645954881,177638.976975588,0.0,1.0
2009-06-01,41.47,41.67,40.7,40.7,195600,18.8861873509948,18.9772709649374,18.5355154373158,18.5355154373158,429495.474615883,0.0,1.0
2009-06-02,40.9,41.12,40.716,40.88,628100,18.6265990512584,18.7267910265952,18.5428021264312,18.6174906898641,1379172.32927524,0.0,1.0
2009-06-03,40.06,40.5001,39.6484,40.5,38300,18.2440478726996,18.4444773651802,18.0565977952057,18.4444318233732,84098.5515224351,0.0,1.0
2009-06-04,40.66,40.67,40.0209,40.27,39000,18.5172987145273,18.5218528952244,18.2262410261738,18.3396856673393,85635.6007669707,0.0,1.0
2009-06-05,40.5,41.07,40.23,41.07,25400,18.4444318233732,18.7040201231096,18.3214689445507,18.7040201231096,55772.9297302836,0.0,1.0
2009-06-08,40.02,40.1949,39.2901,39.81,36200,18.225831149911,18.3054837703038,17.8934215008276,18.1301933552713,79487.4037888294,0.0,1.0
2009-06-09,40.13,40.3099,39.8146,39.83,30500,18.2759271375795,18.3578568483208,18.132288278392,18.1393017166656,66971.431369041,0.0,1.0
2009-06-10,40.08,40.58,39.76,40.58,33600,18.2531562340938,18.4808652689503,18.1074224517857,18.4808652689503,73778.3637376979,0.0,1.0
2009-06-11,40.84,41.04,40.19,40.5,38100,18.5992739670756,18.6903575810182,18.3032522217622,18.4444318233732,83659.3945954254,0.0,1.0
2009-06-12,40.61,40.64,40.16,40.64,26400,18.4945278110417,18.508190353133,18.2895896796708,18.508190353133,57968.7143653339,0.0,1.0
2009-06-15,39.29,39.86,38.87,39.86,56900,17.8933759590206,18.152964258757,17.7021003697412,18.152964258757,124940.145734375,0.0,1.0
2009-06-16,38.48,39.6725,38.48,39.6,71900,17.5244873225531,18.0675733706858,17.5244873225531,18.0345555606316,157876.915260134,0.0,1.0
2009-06-17,38.8,39.11,38.31,38.35,42200,17.6702211048613,17.8114007064723,17.4470662507019,17.4652829734905,92662.1115991322,0.0,1.0
2009-06-18,38.86,39.06,38.5317,39.06,521700,17.697546189044,17.7886298029866,17.5480324367573,17.7886298029866,1145540.84410587,0.0,1.0
2009-06-19,39.38,39.75,39.163,39.54,100900,17.9343635852948,18.1028682710885,17.8355378641671,18.0072304764488,221554.669676598,0.0,1.0
2009-06-22,37.34,38.77,36.86,38.77,155900,17.2776097411425,17.9392857435483,17.0555087053699,17.9392857435483,336927.739844589,0.59791,1.0
2009-06-23,37.05,37.87,36.51,37.87,351800,17.1434236986965,17.5228463014747,16.8935600334524,17.5228463014747,760302.622689717,0.0,1.0
2009-06-24,38.26,38.758,37.824,37.88,58000,17.7033033930399,17.933733217654,17.5015616188798,17.5274734063866,125348.357350778,0.0,1.0
2009-06-25,38.89,38.89,37.82,38.03,19700,17.9948110024914,17.9948110024914,17.499710776915,17.5968799800656,42575.2179277642,0.0,1.0
2009-06-26,38.88,38.97,38.49,38.82,39000,17.9901838975795,18.0318278417869,17.8097268060143,17.9624212681079,84285.9644255229,0.0,1.0
2009-06-29,38.98,39.12,38.83,39.09,21600,18.0364549466988,18.1012344154658,17.9670483730199,18.08735310073,46681.4572202896,0.0,1.0
2009-06-30,38.92,39.49,38.38,39.49,44200,18.0086923172272,18.2724372972072,17.7588286519831,18.2724372972072,95524.0930155927,0.0,1.0
2009-07-01,39.55,40.0,38.6,39.59,91300,18.3001999266787,18.5084196477155,17.8606249600455,18.3187083463265,197315.603898724,0.0,1.0
2009-07-02,38.8,39.27,38.65,39.27,25800,17.9531670582841,18.1706409891447,17.8837604846051,18.1706409891447,55758.4072353458,0.0,1.0
2009-07-06,38.86,38.86,38.19,38.19,36500,17.9809296877557,17.9809296877557,17.6709136586564,17.6709136586564,78883.0179879891,0.0,1.0
2009-07-07,37.91,38.92,37.9,38.92,17000,17.5413547211224,18.0086923172272,17.5367276162105,18.0086923172272,36740.0357752279,0.0,1.0
2009-07-08,38.11,38.589,37.5201,38.14,34900,17.633896819361,17.8555351446424,17.3609439006063,17.6477781340968,75425.1322679678,0.0,1.0
2009-07-09,38.87,39.13,38.53,39.06,30000,17.9855567926676,18.1058615203777,17.828235225662,18.0734717859942,64835.3572504021,0.0,1.0
2009-07-10,38.4,38.57,37.79,38.21,20000,17.7680828618069,17.8467436453097,17.4858294621793,17.6801678684803,43223.5715002682,0.0,1.0
2009-07-13,38.5,38.67,37.6295,38.28,31100,17.8143539109262,17.893014694429,17.4115644283428,17.7125576028638,67212.653682917,0.0,1.0
2009-07-14,38.79,38.83,38.4235,38.74,12000,17.9485399533722,17.9670483730199,17.77895655835,17.9254044288125,25934.1429001608,0.0,1.0
2009-07-15,40.52,40.5599,39.69,39.69,33800,18.7490291031359,18.7674912517344,18.3649793954458,18.3649793954458,73047.8358354529,0.0,1.0
2009-07-16,40.53,41.0,39.73,39.89,394400,18.7536562080478,18.9711301389084,18.3834878150935,18.4575214936843,852368.829985286,0.0,1.0
2009-07-17,40.51,40.5999,40.14,40.14,26800,18.7444019982239,18.7859996713822,18.5731991164826,18.5731991164826,57919.5858103593,0.0,1.0
2009-07-20,41.43,41.43,40.86,41.22,81000,19.1700956501214,19.1700956501214,18.9063506701414,19.0729264469709,175055.464576086,0.0,1.0
2009-07-21,41.46,41.71,40.82,41.71,54500,19.1839769648572,19.2996545876554,18.8878422504937,19.2996545876554,117784.23233823,0.0,1.0
2009-07-22,41.5,41.72,41.19,41.19,33100,19.2024853845049,19.3042816925673,19.0590451322351,19.0590451322351,71535.0108329436,0.0,1.0
2009-07-23,42.65,42.87,41.61,41.64,113600,19.7346024493767,19.8363987574391,19.2533835385361,19.2672648532719,245509.886121523,0.0,1.0
2009-07-24,42.4,42.49,41.88,42.18,37900,19.6189248265785,19.6605687707858,19.3783153711582,19.517128518516,81908.667993008,0.0,1.0
2009-07-27,42.76,42.76,42.02,42.54,36700,19.7855006034079,19.7855006034079,19.4430948399252,19.6837042953455,79315.2537029921,0.0,1.0
2009-07-28,42.82,42.8552,42.18,42.47,35800,19.8132632328795,19.8295506421695,19.517128518516,19.651314560962,77370.1929854799,0.0,1.0
2009-07-29,41.93,42.3748,41.9,42.32,79800,19.4014508957178,19.6072645222004,19.387569580982,19.581907987283,172462.05028607,0.0,1.0
2009-07-30,42.889,43.161,42.66,42.81,52600,19.8451902567718,19.9710475103763,19.7392295542886,19.8086361279676,113677.993045705,0.0,1.0
2009-07-31,43.19,43.39,42.82,42.82,41200,19.9844661146209,20.0770082128594,19.8132632328795,19.8132632328795,89040.5572905521,0.0,1.0
2009-08-03,44.6,44.6,43.64,43.64,40900,20.6368879072028,20.6368879072028,20.1926858356577,20.1926858356577,88392.2037180484,0.0,1.0
2009-08-04,44.3,44.4,43.74,44.03,37600,20.498074759845,20.5443458089643,20.238956884777,20.3731429272229,81260.3144205039,0.0,1.0
2009-08-05,43.8,44.08,43.1,44.08,85600,20.2667195142485,20.3962784517825,19.9428221704135,20.3962784517825,184996.886021148,0.0,1.0
2009-08-06,43.5399,44.07,43.1588,43.84,43800,20.1463685154893,20.3916513468706,19.9700295472956,20.2852279338962,94659.6215855869,0.0,1.0
2009-08-07,44.0,45.47,43.75,43.97,42600,20.3592616124871,21.0394460345406,20.2435839896889,20.3453802977513,92066.2072955711,0.0,1.0
2009-08-10,43.66,43.773,43.4,43.75,27500,20.2019400454815,20.2542263309863,20.0816353177714,20.2435839896889,59432.4108128687,0.0,1.0
2009-08-11,43.36,43.5,42.985,43.5,22400,20.0631268981237,20.1279063668907,19.8896104639263,20.1279063668907,48410.4000803002,0.0,1.0
2009-08-12,43.78,43.98,43.08,43.19,37900,20.2574653044247,20.3500074026632,19.9335679605896,19.9844661146209,81908.6679930079,0.0,1.0
2009-08-13,44.675,44.71,44.02,44.25,71400,20.6715911940423,20.6877860612341,20.368515822311,20.4749392352853,154308.150255957,0.0,1.0
2009-08-14,43.9751,44.5501,43.89,44.51,73000,20.3477401212564,20.6137986536923,20.3083634584559,20.5952439629955,157766.035975979,0.0,1.0
2009-08-17,42.59,43.05,41.5,43.05,61000,19.7068398199051,19.9196866458539,19.2024853845049,19.9196866458539,131831.893075818,0.0,1.0
2009-08-18,43.5,43.5,42.85,42.85,29900,20.1279063668907,20.1279063668907,19.8271445476153,19.8271445476153,64619.2393929007,0.0,1.0
2009-08-19,43.56,43.72,42.54,42.76,37900,20.1556689963622,20.2297026749531,19.6837042953455,19.7855006034079,81908.6679930082,0.0,1.0
2009-08-20,43.8062,43.85,43.084,43.26,29400,20.2695883192939,20.2898550388082,19.9354188025544,20.0168558490044,63538.6501053942,0.0,1.0
2009-08-21,44.6137,44.6574,44.22,44.26,32600,20.6432270409322,20.6634474893973,20.4610579205495,20.4795663401973,70454.4215454369,0.0,1.0
2009-08-24,44.7764,45.26,44.76,45.12,44500,20.7185100378493,20.9422768313901,20.7109215857937,20.8774973626231,96172.4465880964,0.0,1.0
2009-08-25,44.93,45.39,44.82,45.02,60200,20.7895823692965,21.0024291952452,20.7386842152653,20.8312263135038,130102.950215807,0.0,1.0
2009-08-26,44.358,45.0,44.12,45.0,34700,20.5249119683342,20.82197210368,20.4147868714302,20.82197210368,74992.896552965,0.0,1.0
2009-08-27,44.434,44.58,43.72,44.27,48300,20.5600779656648,20.627633697379,20.2297026749531,20.4841934451092,104384.925173148,0.0,1.0
2009-08-28,44.57,44.73,44.33,44.73,54600,20.623006592467,20.6970402710579,20.5119560745808,20.6970402710579,118000.350195732,0.0,1.0
2009-08-31,44.17,44.31,43.9789,44.31,33000,20.4379223959899,20.5027018647569,20.3494984211229,20.5027018647569,71318.8929754423,0.0,1.0
2009-09-01,43.4288,44.74,43.3701,44.5,167400,20.0949613799177,20.7016673759698,20.0678002740847,20.5906168580835,361781.293457245,0.0,1.0
2009-09-02,43.96,44.29,43.43,43.43,45000,20.3407531928394,20.493447654933,20.0955166325072,20.0955166325072,97253.0358756032,0.0,1.0
2009-09-03,44.6801,44.8077,44.24,44.65,137100,20.6739510175474,20.7329928762236,20.4703121303734,20.6600234317625,296297.582634338,0.0,1.0
2009-09-04,45.39,45.57,44.71,44.81,27900,21.0024291952452,21.0857170836599,20.6877860612341,20.7340571103533,60296.8822428741,0.0,1.0
2009-09-08,46.05,46.14,45.85,46.03,41700,21.3078181194325,21.3494620636399,21.2152760211939,21.2985639096087,90121.1465780591,0.0,1.0
2009-09-09,46.27,46.4919,46.0522,46.11,53600,21.409614427495,21.5122898854907,21.3088360825131,21.3355807489041,115839.171620718,0.0,1.0
2009-09-10,46.815,46.98,46.06,46.35,84800,21.6617916451951,21.7381388762419,21.3124452243445,21.4466312667904,183267.943161137,0.0,1.0
2009-09-11,46.94,47.258,46.7699,46.99,308200,21.7196304565942,21.8667723927935,21.6409234020423,21.7427659811538,666075.236819131,0.0,1.0
2009-09-14,46.93,46.93,46.21,46.44,19000,21.7150033516823,21.7150033516823,21.3818517980234,21.4882752109977,41062.3929252546,0.0,1.0
2009-09-15,47.18,47.18,46.755,47.05,114200,21.8306809744805,21.8306809744805,21.6340290157235,21.7705286106254,246806.593266531,0.0,1.0
2009-09-16,48.13,50.9,47.45,50.9,69800,22.2702559411137,23.551964001718,21.9556128071026,23.551964001718,150850.264535936,0.0,1.0
2009-09-17,47.914,48.2425,47.6401,48.05,69500,22.1703104750161,22.3223108713729,22.0435740714783,22.2332391018183,150201.910963431,0.0,1.0
2009-09-18,48.15,48.23,47.81,48.16,36600,22.2795101509376,22.316526990233,22.122188583932,22.2841372558495,79099.1358454906,0.0,1.0
2009-09-21,47.19,47.25,46.63,47.25,21400,22.13043871199,22.1585765870211,21.8678185450327,22.1585765870211,45632.4437641115,0.63783,1.0
2009-09-22,47.8,47.84,47.34,47.72,40100,22.4165071081399,22.435265691494,22.2007833995678,22.3789899414317,85507.5231280781,0.0,1.0
2009-09-23,46.88,47.75,46.766,47.54,47900,21.9850596909958,22.3930588789473,21.9315977284366,22.2945763163383,102139.909172941,0.0,1.0
2009-09-24,46.543,47.08,46.18,47.07,58800,21.8270186262375,22.0788526077662,21.6567844822992,22.0741629619277,125382.602492045,0.0,1.0
2009-09-25,46.6399,46.82,46.3535,46.62,53700,21.8724612944128,21.9569218159646,21.7381498375975,21.8631288991942,114507.580847327,0.0,1.0
2009-09-28,47.2,47.44,46.53,46.53,56300,22.1351283578285,22.247679857953,21.8209220866475,21.8209220866475,120051.709528948,0.0,1.0
2009-09-29,47.12,47.38,46.85,47.08,121900,22.0976111911203,22.2195419829219,21.9709907534802,22.0788526077662,259934.340880617,0.0,1.0
2009-09-30,47.44,47.732,46.9478,47.45,76700,22.247679857953,22.3846175164379,22.0168554897809,22.2523695037916,163551.796107821,0.0,1.0
2009-10-01,46.46,47.46,46.36,47.46,473200,21.7880945657778,22.2570591496301,21.7411981073926,22.2570591496301,1009031.42005503,0.0,1.0
2009-10-02,46.13,46.4,45.66,45.74,44900,21.6333362531065,21.7599566907467,21.412922898696,21.4504400654041,95742.8376172249,0.0,1.0
2009-10-05,47.47,47.47,46.542,46.77,127900,22.2617487954686,22.2617487954686,21.8265496616537,21.933473586772,272728.48399205,0.0,1.0
2009-10-06,48.1,48.37,47.6601,48.1,76700,22.5571964832956,22.6838169209357,22.3508989628589,22.5571964832956,163551.79610782,0.0,1.0
2009-10-07,48.15,48.15,47.59,47.87,43800,22.5806447124882,22.5806447124882,22.3180245455309,22.4493346290095,93397.2447134619,0.0,1.0
2009-10-08,48.33,48.54,48.0,48.3,65600,22.6650583375816,22.7635409001906,22.5103000249103,22.650989400066,139882.631351669,0.0,1.0
2009-10-09,48.39,48.4499,48.035,48.37,58100,22.6931962126127,22.7212871911855,22.5267137853452,22.6838169209357,123889.952462378,0.0,1.0
2009-10-12,48.72,48.99,48.3901,48.73,40300,22.847954525284,22.9745749629241,22.6932431090711,22.8526441711225,85933.9945651259,0.0,1.0
2009-10-13,48.62,48.65,48.15,48.58,74500,22.8010580668988,22.8151270044143,22.5806447124882,22.7822994835447,158860.610300295,0.0,1.0
2009-10-14,49.995,50.02,49.13,49.4,57300,23.4458843696957,23.457608484292,23.0402300046634,23.1668504423036,122184.066714186,0.0,1.0
2009-10-15,49.57,49.63,49.0,49.08,96600,23.2465744215584,23.2747122965896,22.9792646087626,23.0167817754708,205985.704094074,0.0,1.0
2009-10-16,49.0599,49.2286,48.6417,48.92,47900,23.0073555873354,23.0864699126313,22.8112345983684,22.9417474420545,102139.909172941,0.0,1.0
2009-10-19,49.79,49.92,49.228,49.39,52500,23.349746630006,23.4107120259068,23.086188533881,23.162160796465,111948.75222504,0.0,1.0
2009-10-20,48.99,49.53,48.5,49.5,55500,22.9745749629241,23.2278158382044,22.7447823168365,23.2137469006888,118345.823780757,0.0,1.0
2009-10-21,49.0,49.79,48.9,48.95,68700,22.9792646087626,23.349746630006,22.9323681503774,22.95581637957,146492.93862591,0.0,1.0
2009-10-22,49.56,49.56,48.3715,48.72,59000,23.2418847757199,23.2418847757199,22.6845203678115,22.847954525284,125809.073929093,0.0,1.0
2009-10-23,48.8,49.75,48.6313,49.56,68800,22.8854716919922,23.3309880466519,22.8063573666963,23.2418847757199,146706.174344433,0.0,1.0
2009-10-26,48.24,49.42,48.0675,49.25,41500,22.6228515250349,23.1762297339806,22.5419551343204,23.0965057547257,88492.8231874126,0.0,1.0
2009-10-27,47.76,48.34,47.65,48.34,98400,22.3977485247858,22.6697479834201,22.346162420562,22.6697479834201,209823.947027503,0.0,1.0
2009-10-28,45.76,47.38,45.5821,47.38,118200,21.4598193570812,22.2195419829219,21.3763905576139,22.2195419829219,252044.619295233,0.0,1.0
2009-10-29,47.45,47.59,46.23,46.23,47700,22.2523695037916,22.3180245455309,21.6802327114918,21.6802327114918,101713.437735893,0.0,1.0
2009-10-30,45.27,46.97,45.0,46.97,204700,21.2300267109936,22.0272665035425,21.1034062733534,22.0272665035425,436493.515818393,0.0,1.0
2009-11-02,45.765,46.34,45.07,45.9,99100,21.4621641800004,21.7318188157155,21.1362337942231,21.5254743988205,211316.597057171,0.0,1.0
2009-11-03,45.75,45.7944,45.0282,45.22,73400,21.4551297112427,21.4759517387657,21.1166310746181,21.2065784818009,156515.017396532,0.0,1.0
2009-11-04,46.68,47.2194,46.35,46.44,148500,21.8912667742253,22.1442262707552,21.736508461554,21.7787152741008,316655.04200797,0.0,1.0
2009-11-05,47.5488,47.58,46.74,46.7689,52500,22.2987032046762,22.3133348996924,21.9194046492564,21.9329577257298,111948.75222504,0.0,1.0
2009-11-06,47.55,48.16,46.9101,47.18,102300,22.2992659621768,22.5853343583267,21.9991755249697,22.1257490661515,218140.140049935,0.0,1.0
2009-11-09,48.59,49.65,48.1,48.1,206200,22.7869891293832,23.2840915882666,22.5571964832956,22.5571964832956,439692.051596252,0.0,1.0
2009-11-10,48.52,48.7092,48.05,48.31,90900,22.7541616085135,22.8428897077784,22.533748254103,22.6556790459046,193831.268138213,0.0,1.0
2009-11-11,49.02,49.34,48.67,49.34,57000,22.9886439004397,23.1387125672724,22.8245062960914,23.1387125672724,121544.359558615,0.0,1.0
2009-11-12,48.3,48.94,47.95,48.94,81100,22.650989400066,22.9511267337315,22.4868517957177,22.9511267337315,172934.167722872,0.0,1.0
2009-11-13,48.89,49.08,48.227,48.43,40500,22.9276785045389,23.0167817754708,22.6167549854448,22.7119547959668,86360.4660021737,0.0,1.0
2009-11-16,50.238,50.46,49.48,49.88,74300,23.5598427635718,23.663952901187,23.2043676090117,23.3919534425527,158434.138863247,0.0,1.0
2009-11-17,49.56,49.56,48.97,49.33,87100,23.2418847757199,23.2418847757199,22.9651956712471,23.1340229214339,185728.310834305,0.0,1.0
2009-11-18,49.3,49.52,49.0401,49.52,36900,23.1199539839183,23.2231261923658,22.9980700885751,23.2231261923658,78683.9801353139,0.0,1.0
2009-11-19,48.49,48.81,48.0,48.81,56300,22.740092670998,22.8901613378307,22.5103000249103,22.8901613378307,120051.709528948,0.0,1.0
2009-11-20,48.23,48.25,47.77,48.14,59500,22.6181618791964,22.6275411708734,22.4024381706243,22.5759550666497,126875.252521712,0.0,1.0
2009-11-23,48.93,49.15,48.71,48.71,104200,22.946437087893,23.0496092963405,22.8432648794455,22.8432648794455,222191.618701889,0.0,1.0
2009-11-24,48.85,48.9065,48.39,48.78,60700,22.9089199211848,22.9354164201724,22.6931962126127,22.8760924003151,129434.081143999,0.0,1.0
2009-11-25,49.29,49.35,48.77,49.0,43400,23.1152643380798,23.1434022131109,22.8714027544766,22.9792646087626,92544.3018393664,0.0,1.0
2009-11-27,47.81,48.135,46.91,47.52,39400,22.4211967539784,22.5736102437304,21.9991286285113,22.2851970246612,84014.873098411,0.0,1.0
2009-11-30,48.05,48.22,47.7201,47.96,57300,22.533748254103,22.6134722333578,22.3790368378901,22.4915414415562,122184.066714186,0.0,1.0
2009-12-01,48.81,49.09,48.64,48.79,601600,22.8901613378307,23.0214714213093,22.8104373585758,22.8807820461537,1282826.0826397,0.0,1.0
2009-12-02,49.12,50.26,48.734,48.89,156100,23.0355403588249,23.5701599844165,22.8545200294579,22.9276785045389,332860.956615786,0.0,1.0
2009-12-03,48.8,49.4,48.62,49.35,330200,22.8854716919922,23.1668504423036,22.8010580668988,23.1434022131109,704104.34256587,0.0,1.0
2009-12-04,48.9,49.63,48.49,49.49,101800,22.9323681503774,23.2747122965896,22.740092670998,23.2090572548503,217073.961457316,0.0,1.0
2009-12-07,48.98,49.2128,48.88,48.93,54700,22.9698853170856,23.0790602722064,22.9229888587004,22.946437087893,116639.938032565,0.0,1.0
2009-12-08,48.0,48.7,47.8601,48.55,101700,22.5103000249103,22.8385752336069,22.4446918796294,22.7682305460291,216860.725738792,0.0,1.0
2009-12-09,48.4225,48.47,47.94,48.23,224500,22.7084375615879,22.7307133793209,22.4821621498792,22.6181618791964,478714.188086124,0.0,1.0
2009-12-10,48.5,49.6,48.32,49.24,90600,22.7447823168365,23.260643359074,22.6603686917431,23.0918161088872,193191.56098264,0.0,1.0
2009-12-11,48.96,49.12,48.56,49.12,69100,22.9605060254085,23.0355403588249,22.7729201918676,23.0355403588249,147345.881500005,0.0,1.0
2009-12-14,49.43,49.63,48.91,48.91,41200,23.1809193798191,23.2747122965896,22.9370577962159,22.9370577962159,87853.1160318411,0.0,1.0
2009-12-15,48.93,49.3,48.78,49.3,33500,22.946437087893,23.1199539839183,22.8760924003151,23.1199539839183,71433.9657055017,0.0,1.0
2009-12-16,48.89,49.28,48.79,49.06,51000,22.9276785045389,23.1105746922413,22.8807820461537,23.0074024837938,108750.216447182,0.0,1.0
2009-12-17,48.17,48.49,48.0406,48.49,69200,22.5900240041652,22.740092670998,22.5293399870147,22.740092670998,147559.117218529,0.0,1.0
2009-12-18,48.5,48.5,48.07,48.5,59600,22.7447823168365,22.7447823168365,22.54312754578,22.7447823168365,127088.488240236,0.0,1.0
2009-12-21,48.37,48.7,48.29,48.43,42400,22.7629922116275,22.91829069064,22.7253440955032,22.7912282987207,90097.4696530622,0.16883,1.0
2009-12-22,48.52,48.67,48.34,48.67,99900,22.8335824293605,22.9041726470934,22.7488741680809,22.9041726470934,212281.538168418,0.0,1.0
2009-12-23,48.76,48.81,48.44,48.5,44400,22.9465267777332,22.9700568503109,22.7959343132362,22.8241704003294,94347.3502970747,0.0,1.0
2009-12-24,49.25,49.28,49.0,49.18,26000,23.1771214889943,23.1912395325409,23.059471126106,23.1441793873856,55248.4483721608,0.0,1.0
2009-12-28,49.39,49.56,49.31,49.45,35200,23.2430056922117,23.3230079389758,23.2053575760875,23.2712417793049,74797.8993346178,0.0,1.0
2009-12-29,49.46,49.84,49.3301,49.84,49900,23.2759477938204,23.4547763454107,23.2148166652637,23.4547763454107,106034.522068109,0.0,1.0
2009-12-30,49.52,49.61,49.28,49.33,72100,23.3041838809136,23.3465380115534,23.1912395325409,23.2147696051185,153208.197216646,0.0,1.0
2009-12-31,49.712,49.97,49.64,49.89,22600,23.3945393596118,23.5159545341126,23.3606560551,23.4783064179883,48023.6512773399,0.0,1.0
2010-01-04,51.27,51.3186,50.47,50.47,152900,24.1277364211317,24.1506076516772,23.7512552598892,23.7512552598892,324903.375234746,0.0,1.0
2010-01-05,51.53,51.74,51.3,51.37,102400,24.2500927985355,24.3489191033617,24.1418544646783,24.174796566287,217593.888973434,0.0,1.0
2010-01-06,51.88,52.12,51.74,51.92,589600,24.4148033065791,24.5277476549519,24.3489191033617,24.4336273646413,1252864.81385485,0.0,1.0
2010-01-07,51.86,51.9188,51.53,51.77,56600,24.4053912775481,24.4330626428994,24.2500927985355,24.3630371469083,120271.62222555,0.0,1.0
2010-01-08,52.2,52.2,51.57,51.84,88300,24.5653957710762,24.5653957710762,24.2689168565977,24.395979248517,187632.230433146,0.0,1.0
2010-01-11,52.48,52.61,52.22,52.61,78300,24.6971641775111,24.758342366213,24.5748078001072,24.758342366213,166382.827213084,0.0,1.0
2010-01-12,51.51,51.92,51.39,51.81,227200,24.2406807695045,24.4336273646413,24.1842085953181,24.3818612049704,482786.441159805,0.0,1.0
2010-01-13,52.14,52.155,51.5511,51.72,72500,24.537159683983,24.5442187057563,24.2600224891633,24.3395070743306,154058.173345448,0.0,1.0
2010-01-14,52.14,52.26,51.68,51.97,121000,24.537159683983,24.5936318581694,24.3206830162685,24.4571574372189,257117.778962748,0.0,1.0
2010-01-15,51.55,52.035,51.35,52.0,122200,24.2595048275666,24.4877465315699,24.165384537256,24.4712754807655,259667.707349156,0.0,1.0
2010-01-19,52.33,52.33,51.46,51.8,229500,24.6265739597781,24.6265739597781,24.2171506969268,24.3771551904549,487673.803900419,0.0,1.0
2010-01-20,51.245,51.8,50.744,51.8,86200,24.1159713848429,24.3771551904549,23.8802000576147,24.3771551904549,183169.855756933,0.0,1.0
2010-01-21,50.029,51.44,49.87,51.44,98700,23.5437200197542,24.2077386678957,23.4688943889572,24.2077386678957,209731.609782011,0.0,1.0
2010-01-22,48.99,49.92,48.8401,49.61,75800,23.0547651115904,23.4924244615349,22.9842219540026,23.3465380115534,161070.476408069,0.0,1.0
2010-01-25,49.32,49.8999,49.25,49.5,170700,23.210063590603,23.4829653723587,23.1771214889943,23.2947718518826,362727.312966456,0.0,1.0
2010-01-26,48.57,49.05,47.56,47.56,94600,22.8571125019381,23.0830011986836,22.3818050358694,22.3818050358694,201019.354461785,0.0,1.0
2010-01-27,48.76,48.85,48.18,48.85,56200,22.9465267777332,22.988880908373,22.6735779358324,22.988880908373,119421.646096748,0.0,1.0
2010-01-28,48.47,49.28,48.13,49.28,82400,22.8100523567828,23.1912395325409,22.6500478632547,23.1912395325409,175095.08253331,0.0,1.0
2010-01-29,48.146,49.0988,48.01,49.01,196000,22.6575774864796,23.1059665495194,22.5935756890683,23.0641771406215,416488.303113212,0.0,1.0
2010-02-01,49.16,49.16,47.8,48.79,126800,23.1347673583545,23.1347673583545,22.4947493842422,22.9606448212798,269442.432830384,0.0,1.0
2010-02-02,49.18,49.32,48.63,48.94,57700,23.1441793873856,23.210063590603,22.8853485890313,23.0312350390128,122609.056579757,0.0,1.0
2010-02-03,48.82,49.24,48.6952,49.23,69500,22.9747628648264,23.1724154744787,22.9160318036726,23.1677094599632,147683.35237943,0.0,1.0
2010-02-04,46.73,48.18,46.73,48.16,159400,21.9912058310803,22.6735779358324,21.9912058310803,22.6641659068013,338715.487327785,0.0,1.0
2010-02-05,46.24,46.5,44.97,46.33,221000,21.7606111198192,21.882967497223,21.1629472763466,21.802965250459,469611.811163367,0.0,1.0
2010-02-08,46.15,46.61,46.04,46.19,74900,21.7182569891794,21.9347336568939,21.6664908295086,21.7370810472415,159158.030118263,0.0,1.0
2010-02-09,47.62,47.928,46.96,46.96,155400,22.4100411229626,22.554986370041,22.0994441649375,22.0994441649375,330215.726039761,0.0,1.0
2010-02-10,47.63,47.92,47.22,47.92,61300,22.4147471374781,22.5512215584285,22.2218005423413,22.5512215584285,130258.841738979,0.0,1.0
2010-02-11,48.49,48.55,47.46,47.5,60700,22.8194643858139,22.847700472907,22.3347448907141,22.3535689487762,128983.877545775,0.0,1.0
2010-02-12,47.95,48.16,47.48,47.82,41300,22.5653396019751,22.6641659068013,22.3441569197451,22.5041614132732,87760.0352988557,0.0,1.0
2010-02-16,49.22,49.24,48.42,48.82,135100,23.1630034454477,23.1724154744787,22.7865222842051,22.9747628648264,287079.437503036,0.0,1.0
2010-02-17,49.39,49.69,49.018,49.55,87800,23.2430056922117,23.3841861276777,23.0679419522339,23.3183019244602,186569.760272143,0.0,1.0
2010-02-18,49.71,49.7799,49.0918,49.25,74900,23.3935981567087,23.4264931981723,23.1026723393586,23.1771214889943,159158.030118264,0.0,1.0
2010-02-19,49.38,49.57,49.06,49.24,131300,23.2382996776962,23.3277139534913,23.0877072131992,23.1724154744787,279004.664279412,0.0,1.0
2010-02-22,49.18,49.58,49.04,49.33,82500,23.1441793873856,23.3324199680068,23.0782951841681,23.2147696051185,175307.57656551,0.0,1.0
2010-02-23,48.47,49.12,48.2601,49.0,70500,22.8100523567828,23.1159433002924,22.7112731121018,23.059471126106,149808.292701436,0.0,1.0
2010-02-24,48.87,48.92,48.46,48.68,84600,22.9982929374041,23.0218230099817,22.8053463422673,22.908878661609,179769.951241723,0.0,1.0
2010-02-25,48.41,48.57,47.59,48.17,197500,22.7818162696896,22.8571125019381,22.395923079416,22.6688719213168,419675.713596222,0.0,1.0
2010-02-26,48.91,48.9999,48.48,48.83,129800,23.0171169954662,23.0594240659608,22.8147583712983,22.9794688793419,275817.253796403,0.0,1.0
2010-03-01,49.75,49.8199,49.41,49.53,115400,23.4124222147709,23.4453172562344,23.2524177212428,23.3088898954292,245218.113159514,0.0,1.0
2010-03-02,49.91,50.15,49.81,50.0,82000,23.4877184470194,23.6006627953921,23.4406583018641,23.5300725776592,174245.106404507,0.0,1.0
2010-03-03,49.96,50.51,49.77,50.29,623900,23.511248519597,23.7700793179513,23.4218342438019,23.6665469986096,1325750.26689966,0.0,1.0
2010-03-04,49.72,50.25,49.47,50.23,391700,23.3983041712243,23.6477229405475,23.280653808336,23.6383109115164,832339.124129822,0.0,1.0
2010-03-05,50.74,50.74,50.05,50.05,137500,23.8783176518085,23.8783176518085,23.5536026502368,23.5536026502368,292179.294275851,0.0,1.0
2010-03-08,50.8,51.0,50.68,50.95,224800,23.9065537389017,24.0006740292123,23.8500815647153,23.9771439566347,477686.584386991,0.0,1.0
2010-03-09,50.91,51.16,50.47,50.47,96000,23.9583198985726,24.0759702614609,23.7512552598892,23.7512552598892,203994.270912594,0.0,1.0
2010-03-10,51.31,51.6,51.15,51.31,61400,24.1465604791938,24.2830349001443,24.0712642469453,24.1465604791938,130471.33577118,0.0,1.0
2010-03-11,51.27,51.52,50.97,51.3,181500,24.1277364211317,24.24538678402,23.9865559856657,24.1418544646783,385676.668444123,0.0,1.0
2010-03-12,51.35,51.74,51.2,51.52,44900,24.165384537256,24.3489191033617,24.094794319523,24.24538678402,95409.8204580776,0.0,1.0
2010-03-15,51.16,51.32,50.702,51.16,222900,24.0759702614609,24.1512664937094,23.8604347966495,24.0759702614609,473649.197775178,0.0,1.0
2010-03-16,51.77,51.77,51.1801,51.48,111300,24.3630371469083,24.3630371469083,24.0854293506371,24.2265627259579,236505.857839289,0.0,1.0
2010-03-17,52.28,52.48,51.92,52.01,75000,24.6030438872004,24.6971641775111,24.4336273646413,24.4759814952811,159370.524150464,0.0,1.0
2010-03-18,51.9,52.03,51.66,52.03,60400,24.4242153356102,24.4853935243121,24.3112709872374,24.4853935243121,128346.395449174,0.0,1.0
2010-03-19,51.37,52.07,51.2235,52.07,57100,24.174796566287,24.5042175823742,24.1058534536345,24.5042175823742,121334.092386553,0.0,1.0
2010-03-22,51.55,51.59,50.81,51.0,49600,24.2595048275666,24.2783288856287,23.9112597534172,24.0006740292123,105397.039971507,0.0,1.0
2010-03-23,51.83,51.83,51.368,51.69,57000,24.3912732340015,24.3912732340015,24.1738553633839,24.325389030784,121121.598354353,0.0,1.0
2010-03-24,51.176,51.51,51.17,51.37,53500,24.0834998846857,24.2406807695045,24.0806762759764,24.174796566287,113684.307227331,0.0,1.0
2010-03-25,51.16,51.8281,51.14,51.5,60500,24.0759702614609,24.3903790912435,24.0665582324298,24.2359747549889,128558.889481374,0.0,1.0
2010-03-26,51.25,51.55,50.82,51.47,75000,24.1183243921006,24.2595048275666,23.9159657679328,24.2218567114423,159370.524150464,0.0,1.0
2010-03-29,52.2,52.2,51.55,51.55,50200,24.640932010065,24.640932010065,24.334100481204,24.334100481204,106345.003465357,0.16051,1.0
2010-03-30,52.222,52.39,51.98,51.98,44300,24.6513170771956,24.7306212261936,24.5370813387582,24.5370813387582,93846.2879186325,0.0,1.0
2010-03-31,52.41,52.53,52.11,52.47,29100,24.7400621963124,24.7967080170251,24.5984476445304,24.7683851066687,61646.2071880857,0.0,1.0
2010-04-01,53.57,53.57,52.6,52.6,123700,25.2876384632027,25.2876384632027,24.8297514124409,24.8297514124409,262049.341208461,0.0,1.0
2010-04-05,54.19,54.22,53.38,53.38,104500,25.5803085368855,25.5944699920636,25.1979492470741,25.1979492470741,221375.555022507,0.0,1.0
2010-04-06,53.9301,54.13,53.6301,53.77,263600,25.4576231301917,25.5519856265291,25.3160085784097,25.3820481643907,558417.189511319,0.0,1.0
2010-04-07,53.71,54.03,53.44,54.03,311000,25.3537252540343,25.5047807759351,25.2262721574305,25.5047807759351,658830.599157892,0.0,1.0
2010-04-08,53.73,53.79,53.01,53.32,68600,25.3631662241531,25.3914891345095,25.0232912998763,25.1696263367177,145324.04856023,0.0,1.0
2010-04-09,53.89,53.92,53.66,53.85,128300,25.4386939851035,25.4528554402817,25.3301228287373,25.4198120448659,271794.102482179,0.0,1.0
2010-04-12,53.61,53.98,53.49,53.97,242300,25.3065204034403,25.4811783506381,25.2498745827275,25.4764578655787,513294.707961278,0.0,1.0
2010-04-13,53.734,53.79,53.2207,53.62,150700,25.3650544181768,25.3914891345095,25.1227519200779,25.3112408884997,319246.853032458,0.0,1.0
2010-04-14,54.58,54.58,53.99,53.99,133200,25.764407454202,25.764407454202,25.4858988356975,25.4858988356975,282174.391665053,0.0,1.0
2010-04-15,54.3,54.42,54.0,54.25,41300,25.6322338725388,25.6888796932516,25.4906193207569,25.6086314472418,87491.0088270772,0.0,1.0
2010-04-16,53.15,53.81,52.706,53.81,116700,25.0893780907079,25.4009301046283,24.8797885540706,25.4009301046283,247220.356661499,0.0,1.0
2010-04-19,52.72,52.72,51.99,52.49,59100,24.8863972331537,24.8863972331537,24.5418018238176,24.7778260767876,125198.998103638,0.0,1.0
2010-04-20,53.28,53.33,52.84,52.86,91800,25.1507443964801,25.1743468217771,24.9430430538665,24.9524840239853,194471.54020159,0.0,1.0
2010-04-21,52.99,53.22,52.532,53.22,80300,25.0138503297575,25.1224214861237,24.797652114037,25.1224214861237,170109.637017295,0.0,1.0
2010-04-22,52.97,52.97,52.13,52.63,111600,25.0044093596387,25.0044093596387,24.6078886146492,24.8439128676191,236416.382205855,0.0,1.0
2010-04-23,53.26,53.26,52.7,52.91,49300,25.1413034263613,25.1413034263613,24.8769562630349,24.9760864492823,104438.419737891,0.0,1.0
2010-04-26,53.48,53.77,53.39,53.58,60400,25.2451540976681,25.3820481643907,25.2026697321335,25.2923589482621,127952.952376645,0.0,1.0
2010-04-27,51.8,53.32,51.74,53.32,75300,24.452112607689,25.1696263367177,24.4237896973326,25.1696263367177,159517.505198036,0.0,1.0
2010-04-28,52.37,52.66,52.03,52.66,99600,24.7211802560748,24.8580743227973,24.5606837640552,24.8580743227973,210995.265839633,0.0,1.0
2010-04-29,53.17,53.2,52.72,53.09,143700,25.0988190608267,25.1129805160049,24.8863972331537,25.0610551803515,304417.868485496,0.0,1.0
2010-04-30,52.5,53.25,52.4301,53.25,140900,24.7825465618469,25.1365829413019,24.7495503712817,25.1365829413019,298486.274666712,0.0,1.0
2010-05-03,52.94,53.0,52.38,52.82,54100,24.9902479044605,25.0185708148169,24.7259007411342,24.9336020837477,114606.86628438,0.0,1.0
2010-05-04,50.59,52.01,50.34,52.01,231300,23.8809339155017,24.5512427939364,23.7629217890167,24.5512427939364,489992.017958908,0.0,1.0
2010-05-05,49.53,50.09,49.1,49.8,218000,23.3805624992053,23.6449096625317,23.1775816416511,23.5080155958091,461816.947319681,0.0,1.0
2010-05-06,46.93,49.5295,41.58,49.26,359000,22.1532363837615,23.3803264749524,19.6277768769828,23.2531094026015,760515.064622776,0.0,1.0
2010-05-07,47.67,48.552,46.242,47.14,640300,22.502552278157,22.9188990603961,21.8284670116748,22.2523665700089,1356428.40077427,0.0,1.0
2010-05-10,50.67,50.8,48.67,49.69,57800,23.9186977959769,23.980064101749,22.974600784097,23.4560902601557,122445.043830631,0.0,1.0
2010-05-11,49.58,50.48,49.57,50.48,42200,23.4041649245023,23.8290085798483,23.3994444394429,23.8290085798483,89397.5925545437,0.0,1.0
2010-05-12,50.48,50.568,50.06,50.24,173000,23.8290085798483,23.870548848371,23.6307482073535,23.7157169384227,366487.760946351,0.0,1.0
2010-05-13,49.81,50.46,49.81,50.18,62600,23.5127360808685,23.8195676097295,23.5127360808685,23.6873940280663,132613.490377119,0.0,1.0
2010-05-14,48.92,49.51,48.5,49.5,56400,23.092612910582,23.3711215290865,22.8943525380872,23.3664010440271,119479.246921238,0.0,1.0
2010-05-17,48.94,49.01,47.84,48.76,89200,23.1020538807008,23.1350972761166,22.5828005241668,23.0170851496316,188963.631655575,0.0,1.0
2010-05-18,47.89,49.87,47.7,49.87,49400,22.6064029494638,23.5410589912249,22.5167137333352,23.5410589912249,104650.262374276,0.0,1.0
2010-05-19,47.48,47.73,46.68,47.21,127700,22.4128630620284,22.5308751885134,22.0352242572765,22.2854099654247,270523.046663868,0.0,1.0
2010-05-20,45.12,46.48,44.9,46.48,254900,21.2988285880102,21.9408145560885,21.1949779167034,21.9408145560885,539986.880145809,0.0,1.0
2010-05-21,46.32,46.41,44.58,44.67,170000,21.8652867951381,21.9077711606727,21.0439223948026,21.0864067603372,360132.481854797,0.0,1.0
2010-05-24,45.79,46.68,45.79,46.26,89200,21.6151010869899,22.0352242572765,21.6151010869899,21.8369638847817,188963.631655576,0.0,1.0
2010-05-25,45.29,45.29,43.7,44.07,218200,21.37907683402,21.37907683402,20.6285197095755,20.8031776567732,462240.63259245,0.0,1.0
2010-05-26,44.91,46.0135,44.83,45.78,72800,21.1996984017628,21.7206039280675,21.1619345212876,21.6103806019305,154221.439288407,0.0,1.0
2010-05-27,47.26,47.31,46.15,46.15,81600,22.3090123907217,22.3326148160187,21.7850385491283,21.7850385491283,172863.591290302,0.0,1.0
2010-05-28,46.61,46.98,46.22,46.89,113500,22.0021808618607,22.1768388090585,21.8180819445441,22.1343544435239,240441.392297173,0.0,1.0
2010-06-01,45.56,46.6392,45.53,45.71,99300,21.5065299306238,22.0159646782341,21.4923684754456,21.5773372065147,210359.737930478,0.0,1.0
2010-06-02,47.02,47.02,45.8,45.83,264400,22.1957207492961,22.1957207492961,21.6198215720493,21.6339830272275,560111.930602401,0.0,1.0
2010-06-03,46.71,46.96,46.187,46.88,156300,22.0493857124547,22.1673978389397,21.8025043438481,22.1296339584645,331110.040670028,0.0,1.0
2010-06-04,45.138,46.16,45.1,45.54,175600,21.3073254611171,21.7897590341877,21.2893876178914,21.497088960505,371995.669492366,0.0,1.0
2010-06-07,44.5244,45.492,44.5244,45.18,55800,21.0176764978723,21.4744306322198,21.0176764978723,21.3271514983666,118208.191102928,0.0,1.0
2010-06-08,45.64,45.64,44.56,44.84,283600,21.5442938110989,21.5442938110989,21.0344814246838,21.166655006347,600785.716788356,0.0,1.0
2010-06-09,45.24,46.19,45.11,45.96,60500,21.355474408723,21.8039204893659,21.2941081029508,21.6953493329997,128164.79501303,0.0,1.0
2010-06-10,46.89,46.92,45.88,45.88,63200,22.1343544435239,22.1485158987021,21.6575854525245,21.6575854525245,133884.54619543,0.0,1.0
2010-06-11,47.07,47.07,46.17,46.17,50300,22.2193231745931,22.2193231745931,21.7944795192471,21.7944795192471,106556.846101743,0.0,1.0
2010-06-14,47.22,47.869,47.19,47.44,45700,22.2901304504841,22.5964899308391,22.2759689953059,22.3939811217908,96812.0848280246,0.0,1.0
2010-06-15,48.65,48.65,47.7,47.7,46100,22.9651598139782,22.9651598139782,22.5167137333352,22.5167137333352,97659.4553735653,0.0,1.0
2010-06-16,48.609,48.86,48.12,48.17,128600,22.9458058252346,23.0642900002256,22.71497410583,22.738576531127,272429.630391335,0.0,1.0
2010-06-17,48.56,48.68,48.11,48.49,64900,22.9226754484436,22.9793212691564,22.7102536207706,22.8896320530278,137485.871013978,0.0,1.0
2010-06-18,48.6,48.8199,48.4301,48.61,59300,22.9415573886812,23.0453608551374,22.861356347522,22.9462778737406,125622.683376408,0.0,1.0
2010-06-21,49.2,49.97,48.9465,49.55,89200,23.2247864922451,23.5882638418189,23.1051221959894,23.3900034693241,188963.631655576,0.0,1.0
2010-06-22,48.39,49.39,48.37,49.1,80700,22.8424272024338,23.3144757083737,22.832986232315,23.1775816416511,170957.007562836,0.0,1.0
2010-06-23,48.48,48.8899,48.06,48.63,61800,22.8849115679684,23.0784042505532,22.6866511954736,22.9557188438594,130918.749286038,0.0,1.0
2010-06-24,47.84,48.38,47.69,48.18,62000,22.5828005241668,22.8377067173744,22.5119932482758,22.7432970161864,131342.434558808,0.0,1.0
2010-06-25,48.32,48.5475,47.733,47.85,63500,22.809383807018,22.9167748421193,22.5322913340312,22.5875210092262,134520.074104586,0.0,1.0
2010-06-28,47.27,47.84,47.26,47.84,34900,22.6728437766749,22.9462417236329,22.6680473214651,22.9462417236329,72762.0679721342,0.76075,1.0
2010-06-29,45.8,46.52,45.6375,46.52,86100,21.9677648608358,22.3131096359407,21.8898224636767,22.3131096359407,179507.565971369,0.0,1.0
2010-06-30,45.58,46.39,45.402,46.14,95700,21.8622428462204,22.2507557182134,21.7768659434862,22.1308443379687,199522.346846226,0.0,1.0
2010-07-01,45.89,45.98,45.07,45.84,147000,22.0109329577239,22.054101054612,21.6176236305212,21.986950681675,306476.33214624,0.0,1.0
2010-07-02,46.4,46.49,45.94,46.04,85300,22.2555521734232,22.2987202703113,22.0349152337729,22.0828797858708,177839.66756513,0.0,1.0
2010-07-06,47.28,47.796,46.84,47.36,91000,22.6776402318847,22.9251373207098,22.4665962026539,22.716011873563,189723.443709576,0.0,1.0
2010-07-07,48.41,48.42,47.23,47.32,45900,23.2196396705909,23.2244361258007,22.6536579558357,22.6968260527238,95695.6710579072,0.0,1.0
2010-07-08,48.47,48.47,47.8732,48.34,58000,23.2484184018496,23.2484184018496,22.9621659549294,23.1860644841223,120922.634452258,0.0,1.0
2010-07-09,48.58,48.62,48.11,48.32,120400,23.3011794091573,23.3203652299964,23.0757460142972,23.1764715737028,251018.710138824,0.0,1.0
2010-07-12,48.34,48.57,48.11,48.39,33300,23.1860644841223,23.2963829539475,23.0757460142972,23.2100467601713,69426.2711596584,0.0,1.0
2010-07-13,49.05,49.18,48.67,48.79,45300,23.5266128040174,23.5889667217447,23.3443475060454,23.4019049685629,94444.7472532288,0.0,1.0
2010-07-14,48.75,48.9814,48.455,48.85,31500,23.3827191477237,23.4937091212782,23.2412237190349,23.4306836998216,65673.4997456227,0.0,1.0
2010-07-15,48.78,48.9432,48.28,48.82,70000,23.3971085133531,23.4753866623768,23.1572857528636,23.4162943341922,145941.110545828,0.0,1.0
2010-07-16,47.72,48.68,47.68,48.58,54200,22.8886842611154,23.3491439612552,22.8694984402762,23.3011794091573,113000.117022627,0.0,1.0
2010-07-19,48.53,48.61,48.17,48.37,39800,23.2771971331083,23.3155687747867,23.1045247455559,23.2004538497517,82977.9457103425,0.0,1.0
2010-07-20,49.15,49.16,48.13,48.21,158600,23.5745773561153,23.5793738113251,23.0853389247168,23.1237105663951,330660.859036691,0.0,1.0
2010-07-21,48.67,49.2395,48.45,49.2395,35700,23.3443475060454,23.6175056302429,23.23882549143,23.6175056302429,74429.9663783724,0.0,1.0
2010-07-22,50.07,50.169,49.602,49.602,45100,24.0158512354159,24.0633361419928,23.7913771315978,23.7913771315978,94027.7726516694,0.0,1.0
2010-07-23,50.31,50.32,49.6509,49.81,77700,24.1309661604509,24.1357626156607,23.8148317975736,23.8911433999614,161994.632705869,0.0,1.0
2010-07-26,50.68,50.71,50.2005,50.34,93300,24.3084350032131,24.3228243688424,24.0784449759037,24.1453555260802,194518.651627511,0.0,1.0
2010-07-27,50.51,50.88,50.2901,50.88,82000,24.2268952646467,24.4043641074089,24.1214212145834,24.4043641074089,170959.586639398,0.0,1.0
2010-07-28,50.64,50.78,50.33,50.4,49900,24.2892491823739,24.356399555311,24.1405590708704,24.174134257339,104035.163089098,0.0,1.0
2010-07-29,51.03,51.24,50.46,51.0,115000,24.4763109355557,24.5770364949613,24.2029129885977,24.4619215699263,239760.395896718,0.0,1.0
2010-07-30,51.5,51.69,50.538,50.87,132100,24.7017443304158,24.7928769794018,24.2403253392341,24.3995676521991,275411.724330056,0.0,1.0
2010-08-02,52.79,52.79,52.04,52.04,371100,25.3204870524787,25.3204870524787,24.9607529117444,24.9607529117444,773696.373193668,0.0,1.0
2010-08-03,52.03,52.32,51.89,52.32,267300,24.9559564565347,25.0950536576185,24.8888060835976,25.0950536576185,557286.554984283,0.0,1.0
2010-08-04,52.6,52.65,51.97,52.22,547100,25.2293544034927,25.2533366795416,24.9271777252759,25.0470891055207,1140634.02256604,0.0,1.0
2010-08-05,52.46,52.48,52.082,52.39,57800,25.1622040305556,25.1717969409752,24.9808980236256,25.1286288440871,120505.659850698,0.0,1.0
2010-08-06,52.58,52.58,52.06,52.12,86200,25.2197614930731,25.2197614930731,24.970345822164,24.9991245534228,179716.053272148,0.0,1.0
2010-08-09,52.64,52.97,52.58,52.95,183700,25.2485402243318,25.4068232462549,25.2197614930731,25.3972303358353,382991.171532409,0.0,1.0
2010-08-10,52.36,52.46,51.76,51.92,124300,25.1142394784577,25.1622040305556,24.8264521658703,24.903195449227,259149.714869235,0.0,1.0
2010-08-11,50.93,51.38,50.75,51.31,172300,24.4283463834578,24.6441868678983,24.3420101896816,24.6106116814298,359223.619243517,0.0,1.0
2010-08-12,50.98,51.09,50.59,50.7,57500,24.4523286595068,24.5050896668144,24.265266906325,24.3180279136327,119880.197948359,0.0,1.0
2010-08-13,51.08,51.306,50.92,50.92,111500,24.5002932116047,24.6086930993459,24.423549928248,24.423549928248,232463.340369426,0.0,1.0
2010-08-16,51.63,51.71,51.13,51.28,69700,24.7640982481431,24.8024698898214,24.5242754876536,24.5962223158004,145315.648643489,0.0,1.0
2010-08-17,52.03,52.34,51.85,52.04,70400,24.9559564565347,25.1046465680381,24.8696202627584,24.9607529117444,146775.059748947,0.0,1.0
2010-08-18,52.09,52.24,51.7576,52.06,83800,24.9847351877934,25.0566820159402,24.82530101662,24.970345822164,174712.358053434,0.0,1.0
2010-08-19,51.59,52.091,51.338,52.09,111400,24.7449124273039,24.9852148333144,24.6240417560172,24.9847351877934,232254.853068647,0.0,1.0
2010-08-20,51.7,51.72,51.24,51.312,42800,24.7976734346116,24.8072663450312,24.5770364949613,24.6115709724718,89232.564733735,0.0,1.0
2010-08-23,51.4,52.0,51.35,52.0,38100,24.6537797783179,24.9415670909053,24.629797502269,24.9415670909053,79433.6615970866,0.0,1.0
2010-08-24,51.02,51.19,50.55,51.03,143300,24.4715144803459,24.5530542189123,24.2460810854858,24.4763109355557,298762.302017389,0.0,1.0
2010-08-25,50.79,50.99,50.1001,50.3,308400,24.3611960105208,24.4571251147166,24.0302885655974,24.1261697052411,642974.835604762,0.0,1.0
2010-08-26,50.66,51.1899,50.604,51.0,61000,24.2988420927935,24.5530062543602,24.2719819436187,24.4619215699263,127177.25347565,0.0,1.0
2010-08-27,51.63,51.72,50.7,50.88,108000,24.7640982481431,24.8072663450312,24.3180279136327,24.4043641074089,225166.284842135,0.0,1.0
2010-08-30,50.85,51.45,50.85,51.45,119300,24.3899747417795,24.6777620543669,24.3899747417795,24.6777620543669,248725.349830247,0.0,1.0
2010-08-31,51.13,51.27,50.732,50.98,65800,24.5242754876536,24.5914258605907,24.333376570304,24.4523286595068,137184.643913079,0.0,1.0
2010-09-01,52.342,52.47,51.81,52.03,249400,25.1056058590801,25.1670004857654,24.8504344419193,24.9559564565347,519967.328144708,0.0,1.0
2010-09-02,52.39,52.39,52.121,52.3,74900,25.1286288440871,25.1286288440871,24.9996041989437,25.085460747199,156156.988284036,0.0,1.0
2010-09-03,52.76,53.03,52.611,52.75,182300,25.3060976868493,25.4356019775136,25.2346305042234,25.3013012316395,380072.349321492,0.0,1.0
2010-09-07,52.06,52.58,52.0,52.55,50100,24.970345822164,25.2197614930731,24.9415670909053,25.2053721274437,104452.137690657,0.0,1.0
2010-09-08,52.6062,52.793,52.43,52.43,172100,25.2323282057227,25.3219259890416,25.1478146649262,25.1478146649262,358806.644641958,0.0,1.0
2010-09-09,53.0299,53.27,52.78,53.27,444900,25.4355540129615,25.5507169025486,25.3156905972689,25.5507169025486,927560.001169128,0.0,1.0
2010-09-10,53.28,53.34,52.9812,53.09,491800,25.5555133577583,25.5842920890171,25.4121952760898,25.4643807087723,1025340.54523483,0.0,1.0
2010-09-13,54.2,54.22,53.926,54.12,120100,25.996787237059,26.0063801474786,25.8653643643107,25.9584155953807,250393.248236485,0.0,1.0
2010-09-14,54.43,54.65,53.99,54.23,187300,26.1071057068841,26.2126277214995,25.8960616776534,26.0111766026883,390496.714360481,0.0,1.0
2010-09-15,54.5399,54.54,54.0878,54.35,122100,26.1598187496397,26.1598667141918,25.9429710096051,26.0687340652058,254562.994252081,0.0,1.0
2010-09-16,54.41,54.48,54.12,54.48,95200,26.0975127964645,26.1310879829331,25.9584155953807,26.1310879829331,198479.910342327,0.0,1.0
2010-09-17,54.12,54.52,54.0609,54.52,101300,25.9584155953807,26.1502738037722,25.9300685450908,26.1502738037722,211197.635689891,0.0,1.0
2010-09-20,54.22,54.3,53.68,53.94,625700,26.3161879859341,26.3550167398786,26.0540938968082,26.1802873471281,1289147.72983583,0.64591,1.0
2010-09-21,54.18,54.34,53.8,54.29,104500,26.2967736089618,26.3744311168509,26.1123370277251,26.3501631456356,215304.35954586,0.0,1.0
2010-09-22,54.33,54.65,54.2,54.48,110000,26.3695775226079,26.5248925383861,26.3064807974479,26.4423814362539,226636.167943011,0.0,1.0
2010-09-23,54.03,54.42,53.84,54.04,146000,26.2239696953157,26.4132598707955,26.1317514046973,26.2288232895588,300808.00472436,0.0,1.0
2010-09-24,54.63,54.86,54.561,54.65,305400,26.5151853499,26.6268180174906,26.4816955496228,26.5248925383861,629224.415361778,0.0,1.0
2010-09-27,54.64,54.88,54.5,54.77,178800,26.5200389441431,26.6365252059768,26.4520886247401,26.583135669303,368386.789347366,0.0,1.0
2010-09-28,55.24,55.33,54.48,54.88,204800,26.8112545987274,26.854936946915,26.4423814362539,26.6365252059768,421955.338133896,0.0,1.0
2010-09-29,55.35,55.52,55.0744,55.27,137200,26.8646441354012,26.9471552375334,26.7308790780621,26.8258153814566,282677.111288919,0.0,1.0
2010-09-30,55.68,55.93,55.25,55.93,83200,27.0248127454225,27.1461526014993,26.8161081929704,27.1461526014993,171419.356116896,0.0,1.0
2010-10-01,56.42,56.49,55.923,56.04,148400,27.3839787194098,27.4179538791113,27.1427550855292,27.1995421381731,305752.793843117,0.0,1.0
2010-10-04,56.04,56.231,55.7401,56.13,126800,27.1995421381731,27.2922457882158,27.0539828468234,27.2432244863607,261249.691774307,0.0,1.0
2010-10-05,57.26,57.29,56.38,56.64,200500,27.7916806358278,27.806241418557,27.3645643424375,27.4907577927574,413095.924296125,0.0,1.0
2010-10-06,57.33,57.45,57.106,57.38,285400,27.8256557955293,27.8838989264462,27.7169352844845,27.8499237667447,588017.83937214,0.0,1.0
2010-10-07,56.92,57.57,56.7,57.57,163100,27.6266584315634,27.942142057363,27.5198793582158,27.942142057363,336039.627195501,0.0,1.0
2010-10-08,57.43,57.51,56.66,56.85,201600,27.87419173796,27.9130204919046,27.5004649812435,27.5926832718619,415362.285975555,0.0,1.0
2010-10-11,57.48,57.55,57.3,57.5,112800,27.8984597091754,27.9324348688769,27.8110950128001,27.9081668976615,232405.08858156,0.0,1.0
2010-10-12,57.34,57.46,56.72,57.25,204800,27.8305093897724,27.8887525206893,27.529586546702,27.7868270415848,421955.338133897,0.0,1.0
2010-10-13,58.28,58.47,57.9,57.91,151200,28.2867472486211,28.3789655392395,28.1023106673844,28.1071642616275,311521.714481666,0.0,1.0
2010-10-14,58.19,58.39,57.87,58.31,373500,28.2430649004335,28.3401367852949,28.0877498846552,28.3013080313503,769532.806606496,0.0,1.0
2010-10-15,58.34,58.73,57.934,58.73,811700,28.3158688140796,28.5051589895593,28.1188128878108,28.5051589895593,1672368.88653947,0.0,1.0
2010-10-18,58.2,58.2,57.6,57.9,138600,28.2479184946766,28.2479184946766,27.9567028400923,28.1023106673844,285561.571608193,0.0,1.0
2010-10-19,56.5,57.0,56.21,56.92,173700,27.4228074733544,27.665487185508,27.2820532403053,27.6266584315634,357879.112470009,0.0,1.0
2010-10-20,57.38,57.67,56.8,57.12,108300,27.8499237667447,27.9906779997938,27.5684153006465,27.7237303164248,223133.608983892,0.0,1.0
2010-10-21,57.34,57.959,56.93,57.54,425200,27.8305093897724,28.1309468734185,27.6315120258065,27.9275812746338,876051.805539711,0.0,1.0
2010-10-22,57.35,57.54,57.2019,57.51,83000,27.8353629840155,27.9275812746338,27.7634812532756,27.9130204919046,171007.290356999,0.0,1.0
2010-10-25,57.85,58.11,57.71,58.01,132300,28.078042696169,28.2042361464889,28.010092376766,28.1557002040582,272581.500171458,0.0,1.0
2010-10-26,57.63,57.7,57.328,57.56,310300,27.9712636228215,28.005238782523,27.8246850766807,27.93728846312,639320.026479239,0.0,1.0
2010-10-27,56.9,57.06,56.45,57.06,182800,27.6169512430772,27.6946087509664,27.398539502139,27.6946087509664,376628.104545295,0.0,1.0
2010-10-28,57.34,57.59,57.03,57.57,301900,27.8305093897724,27.9518492458492,27.6800479682372,27.942142057363,622013.264563591,0.0,1.0
2010-10-29,57.41,57.48,57.225,57.39,122700,27.8644845494739,27.8984597091754,27.7746930559771,27.8547773609878,252802.343696431,0.0,1.0
2010-11-01,57.79,58.029,57.49,57.92,134000,28.0489211307106,28.16492203312,27.9033133034185,28.1120178558705,276084.059130577,0.0,1.0
2010-11-02,58.42,58.5,58.15,58.45,113000,28.3546975680241,28.3935263219687,28.2236505234612,28.3692583507533,232817.154341457,0.0,1.0
2010-11-03,58.61,58.61,57.79,58.54,962500,28.4469158586425,28.4469158586425,28.0489211307106,28.412940698941,1983066.46950134,0.0,1.0
2010-11-04,59.78,59.78,59.375,59.56,388500,29.0147863850819,29.0147863850819,28.8182158182375,28.9080073117343,800437.738598724,0.0,1.0
2010-11-05,59.18,59.32,59.0304,59.32,258600,28.7235707304976,28.7915210499006,28.6509609606212,28.7915210499006,532801.027546023,0.0,1.0
2010-11-08,58.97,58.99,58.5981,58.95,161400,28.6216452513931,28.6313524398792,28.4411400814932,28.6119380629069,332537.068236381,0.0,1.0
2010-11-09,58.69,59.442,58.45,59.39,233900,28.4857446125871,28.850734899666,28.3692583507533,28.8254962096021,481910.90619882,0.0,1.0
2010-11-10,58.91,59.13,58.36,59.06,235400,28.5925236859346,28.6993027592822,28.3255760025657,28.6653275995807,485001.399398044,0.0,1.0
2010-11-11,58.26,58.29,57.89,58.28,135000,28.277040060135,28.2916008428642,28.0974570731413,28.2867472486211,278144.387930059,0.0,1.0
2010-11-12,57.57,57.9199,57.29,57.86,203200,27.942142057363,28.1119693199281,27.806241418557,28.0828962904121,418658.812054726,0.0,1.0
2010-11-15,57.58,58.02,57.5,57.61,148400,27.9469956516061,28.1605537983013,27.9081668976615,27.9615564343353,305752.793843117,0.0,1.0
2010-11-16,56.43,57.21,56.03,57.21,248400,27.3888323136529,27.7674126646125,27.19468854393,27.7674126646125,511785.673791308,0.0,1.0
2010-11-17,56.82,57.0,56.55,56.6,143100,27.5781224891327,27.665487185508,27.4470754445697,27.4713434157851,294833.051205862,0.0,1.0
2010-11-18,57.93,57.96,57.6,57.73,235000,28.1168714501136,28.1314322328428,27.9567028400923,28.0197995652522,484177.267878251,0.0,1.0
2010-11-19,58.12,58.13,57.3801,57.84,220500,28.209089740732,28.2139433349751,27.8499723026871,28.073189101926,454302.500285762,0.0,1.0
2010-11-22,57.8,57.91,57.17,57.81,308200,28.0537747249537,28.1071642616275,27.7479982876402,28.0586283191968,634993.336000327,0.0,1.0
2010-11-23,56.05,56.55,55.91,56.55,245700,27.2043957324162,27.4470754445697,27.1364454130132,27.4470754445697,506222.786032707,0.0,1.0
2010-11-24,57.09,57.11,56.75,56.83,184500,27.7091695336956,27.7188767221818,27.5441473294312,27.5829760833757,380130.663504414,0.0,1.0
2010-11-26,56.17,56.42,56.001,56.35,81900,27.262638863333,27.3839787194098,27.1806131206251,27.3500035597083,168740.928677569,0.0,1.0
2010-11-29,56.23,56.319,55.57,56.13,160500,27.2917604287915,27.3349574175548,26.9714232087487,27.2432244863607,330682.772316847,0.0,1.0
2010-11-30,55.98,56.29,55.645,55.79,196300,27.1704205727147,27.3208819942499,27.0078251655718,27.0782022820963,404442.5433383,0.0,1.0
2010-12-01,57.32,57.45,56.86,57.09,216100,27.8208022012863,27.8838989264462,27.597536866105,27.7091695336956,445237.053568042,0.0,1.0
2010-12-02,58.1,58.2,57.43,57.45,235100,28.1993825522458,28.2479184946766,27.87419173796,27.8838989264462,484383.300758199,0.0,1.0
2010-12-03,58.43,58.44,57.75,57.89,208200,28.3595511622672,28.3644047565103,28.0295067537383,28.0974570731413,428960.456052135,0.0,1.0
2010-12-06,58.29,58.47,58.08,58.25,181200,28.2916008428642,28.3789655392395,28.1896753637597,28.2721864658919,373331.578466123,0.0,1.0
2010-12-07,58.08,59.04,58.05,59.0,191300,28.1896753637597,28.6556204110946,28.1751145810305,28.6362060341223,394140.899340891,0.0,1.0
2010-12-08,57.94,58.19,57.544,58.17,103700,28.1217250443567,28.2430649004335,27.9295227123311,28.2333577119473,213656.096506275,0.0,1.0
2010-12-09,57.6,58.16,57.53,58.15,149600,27.9567028400923,28.2285041177043,27.9227276803908,28.2236505234612,308225.188402494,0.0,1.0
2010-12-10,57.95,57.95,57.528,57.64,128200,28.1265786385998,28.1265786385998,27.9217569615421,27.9761172170645,264134.152093582,0.0,1.0
2010-12-13,58.22,58.439,57.94,58.25,176900,28.2576256831627,28.363919397086,28.1217250443567,28.2721864658919,364472.164628351,0.0,1.0
2010-12-14,58.26,58.405,58.023,58.37,174000,28.277040060135,28.3474171766595,28.1620098765742,28.3304295968088,358497.211109853,0.0,1.0
2010-12-15,57.76,58.22,57.64,58.11,254900,28.0343603479814,28.2576256831627,27.9761172170645,28.2042361464889,525177.810987941,0.0,1.0
2010-12-16,57.9,58.08,57.7,57.8,186700,28.1023106673844,28.1896753637597,28.005238782523,28.0537747249537,384663.386863274,0.0,1.0
2010-12-17,57.78,57.87,57.56,57.69,161900,28.0440675364675,28.0877498846552,27.93728846312,28.0003851882799,333567.232636123,0.0,1.0
2010-12-20,57.51,57.81,57.35,57.5,193600,27.9130204919046,28.0586283191968,27.8353629840155,27.9081668976615,398879.655579699,0.0,1.0
2010-12-21,58.5,58.57,58.0,58.0,202200,28.3935263219687,28.4275014816702,28.1508466098151,28.1508466098151,416598.483255244,0.0,1.0
2010-12-22,58.27,58.27,58.0,58.14,182600,28.4610883538323,28.4610883538323,28.3292109923163,28.3975918464357,373847.333865829,0.3692,1.0
2010-12-23,58.19,58.309,58.056,58.16,156600,28.4220135800498,28.4801373060512,28.3565633339641,28.4073605398813,320616.059602348,0.0,1.0
2010-12-27,58.36,58.48,58.065,58.3,96300,28.5050474743376,28.5636596350113,28.3609592460146,28.4757413940007,197160.450445122,0.0,1.0
2010-12-28,58.39,58.6,58.19,58.6,134300,28.519700514506,28.6222717956851,28.4220135800498,28.6222717956851,274960.005137902,0.0,1.0
2010-12-29,58.89,58.95,58.58,58.74,146400,28.7639178506467,28.7932239309836,28.6125031022395,28.6906526498045,299733.021237445,0.0,1.0
2010-12-30,59.26,59.37,59.01,59.01,154000,28.9446386793908,28.9983664933417,28.8225300113204,28.8225300113204,315292.932176,0.0,1.0
2010-12-31,59.69,59.73,58.52,59.34,157300,29.1546655884717,29.174202975363,28.5831970219026,28.9837134531733,322049.209294058,0.0,1.0
2011-01-03,60.243,60.45,60.07,60.14,267800,29.4247699622433,29.5258759394055,29.3402707639386,29.3744611909983,548282.124913851,0.0,1.0
2011-01-04,60.13,60.43,59.63,60.43,300800,29.3695768442755,29.5161072459599,29.1253595081348,29.5161072459599,615844.896094423,0.0,1.0
2011-01-05,60.02,60.12,59.63,59.73,252800,29.3158490303246,29.3646924975527,29.1253595081348,29.174202975363,517571.774377227,0.0,1.0
2011-01-06,59.62,59.93,59.425,59.9,139300,29.120475161412,29.2718899098192,29.0252304003172,29.2572368696508,285196.78865011,0.0,1.0
2011-01-07,59.1,59.52,58.75,59.52,255100,28.8664891318257,29.0716316941839,28.6955369965273,29.0716316941839,522280.694792844,0.0,1.0
2011-01-10,58.7481,58.8,58.37,58.76,157800,28.69460897065,28.7199587301414,28.5099318210604,28.7004213432501,323072.887645278,0.0,1.0
2011-01-11,59.19,59.25,58.9509,59.15,155700,28.9104482523311,28.9397543326679,28.7936635221886,28.8909108654398,318773.438570151,0.0,1.0
2011-01-12,60.06,60.06,59.5978,59.74,164900,29.3353864172158,29.3353864172158,29.1096319116874,29.1790873220858,337609.120232614,0.0,1.0
2011-01-13,59.8299,60.05,59.64,60.02,237900,29.2229975991239,29.330502070493,29.1302438548577,29.3158490303246,487066.159510848,0.0,1.0
2011-01-14,59.83,59.84,59.496,59.64,164900,29.2230464425911,29.2279307893139,29.0599092620491,29.1302438548577,337609.120232614,0.0,1.0
2011-01-18,60.07,60.1299,59.81,59.96,181200,29.3402707639386,29.3695280008083,29.2132777491455,29.2865429499877,370981.034482412,0.0,1.0
2011-01-19,59.67,60.3,59.5,60.3,193700,29.1448968950261,29.4526107385633,29.0618630007383,29.4526107385633,396572.993262931,0.0,1.0
2011-01-20,59.08,59.34,58.6025,59.34,229800,28.8567204383801,28.9837134531733,28.6234928823658,28.9837134531733,470482.570221072,0.0,1.0
2011-01-21,58.75,59.37,58.68,59.37,120600,28.6955369965273,28.9983664933417,28.6613465694676,28.9983664933417,246911.218314452,0.0,1.0
2011-01-24,58.63,58.83,58.53,58.73,664000,28.6369248358535,28.7346117703098,28.5880813686254,28.6857683030817,1359444.8504212,0.0,1.0
2011-01-25,58.43,58.61,58.0,58.52,228000,28.5392379013973,28.6271561424079,28.3292109923163,28.5831970219026,466797.328156676,0.0,1.0
2011-01-26,59.01,59.184,58.67,58.9,255500,28.8225300113204,28.9075176442974,28.6564622227448,28.7688021973695,523099.63747382,0.0,1.0
2011-01-27,58.8,59.2,58.73,59.15,209400,28.7199587301414,28.9153325990539,28.6857683030817,28.8909108654398,428716.493491263,0.0,1.0
2011-01-28,57.02,58.65,56.905,58.65,381500,27.8505450134806,28.6466935292992,27.7943750261683,28.6466935292992,781066.581981457,0.0,1.0
2011-01-31,57.46,57.6,57.2,57.5,263600,28.0654562692844,28.1338371234038,27.9384632544912,28.0849936561756,539683.226763596,0.0,1.0
2011-02-01,58.55,58.62,57.98,57.98,278900,28.597850062071,28.6320404891307,28.3194422988707,28.3194422988707,571007.784310953,0.0,1.0
2011-02-02,58.17,58.57,58.08,58.48,167800,28.4122448866041,28.6076187555167,28.3682857660988,28.5636596350113,343546.454669695,0.0,1.0
2011-02-03,57.89,58.22,57.5961,58.22,187000,28.2754831783654,28.4366666202182,28.1319322281819,28.4366666202182,382855.703356572,0.0,1.0
2011-02-04,58.06,58.08,57.5415,58.02,149100,28.3585170726532,28.3682857660988,28.1052636950753,28.3389796857619,305260.884334037,0.0,1.0
2011-02-07,58.0,58.32,57.99,58.09,273700,28.3292109923163,28.4855100874463,28.3243266455935,28.3731701128216,560361.529458256,0.0,1.0
2011-02-08,58.3,58.34,58.01,58.03,149500,28.4757413940007,28.4952787808919,28.3340953390391,28.3438640324847,306079.827015014,0.0,1.0
2011-02-09,57.68,58.14,57.441,58.14,250600,28.1729118971863,28.3975918464357,28.056176010511,28.3975918464357,513067.589631856,0.0,1.0
2011-02-10,57.01,57.15,56.57,56.93,433800,27.8456606667578,27.9140415208772,27.630749410954,27.8065858929753,888143.33751915,0.0,1.0
2011-02-11,57.24,57.36,56.4,56.54,339600,27.9580006413825,28.0166128020563,27.5477155166662,27.6160963707856,695282.336149155,0.0,1.0
2011-02-14,57.12,57.3,56.861,57.3,234100,27.8993884807087,27.9873067217194,27.7728839005879,27.9873067217194,479286.204041571,0.0,1.0
2011-02-15,57.24,57.35,56.906,56.96,95700,27.9580006413825,28.0117284553334,27.7948634608405,27.8212389331437,195932.036423658,0.0,1.0
2011-02-16,57.81,57.93,57.51,57.55,230700,28.2364084045828,28.2950205652566,28.0898780028985,28.1094153897897,472325.19125327,0.0,1.0
2011-02-17,58.03,58.05,57.53,57.88,219500,28.3438640324847,28.3536327259304,28.0996466963441,28.2705988316425,449394.796185924,0.0,1.0
2011-02-18,58.36,58.54,57.9701,58.19,279700,28.5050474743376,28.5929657153482,28.3146067956151,28.4220135800498,572645.669672905,0.0,1.0
2011-02-22,56.91,57.82,56.8,57.6,311700,27.7968171995297,28.2412927513057,27.7430893855787,28.1338371234038,638161.084151035,0.0,1.0
2011-02-23,56.9,57.3155,56.42,57.31,154800,27.7919328528069,27.9948774591397,27.5574842101118,27.9921910684422,316930.817537953,0.0,1.0
2011-02-24,56.9,56.99,56.4065,56.94,135700,27.7919328528069,27.8358919733122,27.550890342036,27.8114702396981,277826.30452132,0.0,1.0
2011-02-25,57.54,57.59,57.25,57.39,267400,28.1045310430669,28.128952776681,27.9628849881053,28.0312658422247,547463.182232874,0.0,1.0
2011-02-28,58.07,58.22,57.79,58.22,319500,28.363401419376,28.4366666202182,28.2266397111372,28.4366666202182,654130.466430079,0.0,1.0
2011-03-01,57.42,58.28,57.3,58.28,137400,28.0459188823931,28.4659727005551,27.9873067217194,28.4659727005551,281306.810915471,0.0,1.0
2011-03-02,57.99,58.12,57.47,57.47,138700,28.3243266455935,28.3878231529901,28.0703406160072,28.0703406160072,283968.374628645,0.0,1.0
2011-03-03,59.0,59.02,58.61,58.68,223900,28.8176456645976,28.8274143580432,28.6271561424079,28.6613465694676,458403.165676666,0.0,1.0
2011-03-04,58.55,59.11,58.35,59.02,403400,28.597850062071,28.8713734785486,28.5001631276148,28.8274143580432,825903.693764928,0.0,1.0
2011-03-07,58.17,58.93,57.99,58.93,244200,28.4122448866041,28.7834552375379,28.3243266455935,28.7834552375379,499964.50673623,0.0,1.0
2011-03-08,58.58,58.98,58.19,58.48,220100,28.6125031022395,28.807876971152,28.4220135800498,28.5636596350113,450623.210207388,0.0,1.0
2011-03-09,58.92,58.95,58.402,58.69,189300,28.7785708908151,28.7932239309836,28.5255617305734,28.6662309161904,387564.623772188,0.0,1.0
2011-03-10,57.67,58.21,57.6,58.07,382000,28.1680275504635,28.4317822734954,28.1338371234038,28.363401419376,782090.260332676,0.0,1.0
2011-03-11,58.05,58.27,57.39,57.39,202900,28.3536327259304,28.4610883538323,28.0312658422247,28.0312658422247,415408.674925393,0.0,1.0
2011-03-14,58.44,58.478,57.76,57.91,120100,28.5441222481201,28.5626827656668,28.2119866709688,28.285251871811,245887.539963232,0.0,1.0
2011-03-15,57.57,57.77,56.25,56.59,791900,28.1191840832353,28.2168710176916,27.474450315824,27.6405181043996,1621301.77266348,0.0,1.0
2011-03-16,56.21,57.51,55.74,57.51,316800,27.4549129289327,28.0898780028985,27.2253486329605,28.0898780028985,648602.603333489,0.0,1.0
2011-03-17,56.8,57.1,56.56,56.98,390800,27.7430893855787,27.8896197872631,27.6258650642312,27.8310076265894,800106.999314164,0.0,1.0
2011-03-18,57.16,57.59,57.09,57.59,274000,27.9189258676,28.128952776681,27.8847354405403,28.128952776681,560975.736468988,0.0,1.0
2011-03-21,58.08,58.3,57.96,58.16,259600,28.4524919036001,28.560266494144,28.3937057633034,28.4916826637979,529920.825602352,0.1724,1.0
2011-03-22,58.18,58.2,57.82,58.2,284600,28.5014803538474,28.5112780438968,28.3251219329573,28.5112780438968,580953.262582547,0.0,1.0
2011-03-23,58.78,58.9,58.06,58.29,162600,28.7954110553308,28.8541971956275,28.4426942135507,28.5553676491193,331914.970119193,0.0,1.0
2011-03-24,59.42,59.49,58.81,59.06,173000,29.1089371369132,29.1432290520863,28.810107590405,28.9325787160231,353144.463902954,0.0,1.0
2011-03-25,59.42,59.7,59.25,59.45,146800,29.1089371369132,29.2461047976055,29.0256567714929,29.1236336719874,299662.469947709,0.0,1.0
2011-03-28,59.2,59.5288,59.16,59.45,115700,29.0011625463693,29.1622365707822,28.9815671662704,29.1236336719874,236178.118344345,0.0,1.0
2011-03-29,59.63,59.76,59.16,59.41,163700,29.2118128824324,29.2754978677538,28.9815671662704,29.1040382918885,334160.397346321,0.0,1.0
2011-03-30,60.52,60.64,60.152,60.19,328800,29.6478100896329,29.7065962299296,29.467532592723,29.486148203817,671178.611163533,0.0,1.0
2011-03-31,61.11,61.15,60.82,60.86,140400,29.9368419460916,29.9564373261905,29.7947754403746,29.8143708204735,286598.166080779,0.0,1.0
2011-04-01,61.95,62.13,61.3829,61.6,134900,30.3483449281685,30.4365241386135,30.0705314268164,30.1768853523031,275371.029945136,0.0,1.0
2011-04-04,62.48,62.49,62.02,62.34,161800,30.6079837144789,30.6128825595036,30.3826368433416,30.5393998841328,330281.932135826,0.0,1.0
2011-04-05,62.38,62.74,62.1,62.35,156100,30.5589952642317,30.7353536851217,30.4218276035394,30.5442987291575,318646.536504341,0.0,1.0
2011-04-06,62.89,63.25,62.816,62.9,300700,30.8088363604926,30.9851947813827,30.7725849073096,30.8137352055173,613818.151997794,0.0,1.0
2011-04-07,62.88,63.149,62.6,63.02,129600,30.8039375154679,30.935716446633,30.6667698547756,30.872521345814,264552.153305334,0.0,1.0
2011-04-08,62.85,63.26,62.58,63.18,127100,30.7892409803937,30.9900936264074,30.6569721647261,30.9509028662096,259448.909607315,0.0,1.0
2011-04-11,62.24,62.84,62.09,62.63,135400,30.4904114338855,30.784342135369,30.4169287585146,30.6814663898498,276391.67868474,0.0,1.0
2011-04-12,61.53,62.04,61.348,62.01,138000,30.1425934371301,30.392434533391,30.0534344576801,30.3777379983168,281699.05213068,0.0,1.0
2011-04-13,62.01,62.48,61.67,62.29,140000,30.3777379983168,30.6079837144789,30.2111772674762,30.5149056590091,285781.647089096,0.0,1.0
2011-04-14,62.13,62.24,61.7,61.84,186800,30.4365241386135,30.4904114338855,30.2258738025504,30.2944576328965,381314.369116023,0.0,1.0
2011-04-15,62.32,62.35,61.8,62.3,172300,30.5296021940833,30.5442987291575,30.2748622527976,30.5198045040339,351715.555667509,0.0,1.0
2011-04-18,61.14,61.41,60.53,61.38,214300,29.9515384811658,30.0838072968334,29.6527089346576,30.0691107617592,437450.049794237,0.0,1.0
2011-04-19,61.92,61.99,61.57,61.77,165200,30.3336483930943,30.3679403082674,30.162188817229,30.2601657177235,337222.343565133,0.0,1.0
2011-04-20,63.28,63.31,63.0,63.17,186900,30.9998913164569,31.014587851531,30.8627236557646,30.9460040211849,381518.498863942,0.0,1.0
2011-04-21,63.57,63.63,63.23,63.52,144500,31.1419578221739,31.1713508923222,30.9753970913332,31.1174635970503,294967.485745531,0.0,1.0
2011-04-25,63.33,63.58,63.06,63.58,197400,31.0243855415805,31.1468566671986,30.8921167259129,31.1468566671986,402952.122395625,0.0,1.0
2011-04-26,63.88,63.93,63.36,63.66,162200,31.2938220179403,31.318316243064,31.0390820766547,31.1860474273964,331098.45112751,0.0,1.0
2011-04-27,64.19,64.21,63.36,63.88,189000,31.4456862137068,31.4554839037562,31.0390820766547,31.2938220179403,385805.223570279,0.0,1.0
2011-04-28,64.01,64.06,63.55,63.81,172200,31.3575070032618,31.3820012283854,31.1321601321244,31.2595301027673,351511.425919587,0.0,1.0
2011-04-29,64.61,64.65,64.19,64.34,197000,31.6514377047452,31.6710330848441,31.4456862137068,31.5191688890777,402135.603403942,0.0,1.0
2011-05-02,64.29,64.86,64.2164,64.66,1569400,31.494674663954,31.7739088303633,31.4586191645721,31.6759319298688,3203612.26386877,0.0,1.0
2011-05-03,63.46,63.74,63.12,63.67,220000,31.0880705269019,31.2252381875942,30.9215097960613,31.1909462724211,449085.445425722,0.0,1.0
2011-05-04,62.79,63.55,62.52,63.55,225000,30.7598479102454,31.1321601321244,30.6275790945778,31.1321601321244,459291.93282176,0.0,1.0
2011-05-05,62.3,62.86,61.9181,62.67,224800,30.5198045040339,30.7941398254184,30.3327176125396,30.7010617699487,458883.673325919,0.0,1.0
2011-05-06,62.92,63.52,62.52,63.27,147000,30.8235328955668,31.1174635970503,30.6275790945778,30.9949924714321,300070.72944355,0.0,1.0
2011-05-09,63.14,63.16,62.58,63.03,96000,30.9313074861107,30.9411051761602,30.6569721647261,30.8774201908388,195964.558003952,0.0,1.0
2011-05-10,63.43,63.48,63.01,63.13,1084700,31.0733739918277,31.0978682169514,30.8676225007893,30.926408641086,2214195.37569673,0.0,1.0
2011-05-11,62.28,63.11,61.92,63.08,1957700,30.5100068139844,30.9166109510365,30.3336483930943,30.9019144159624,3996248.07504516,0.0,1.0
2011-05-12,62.78,62.82,61.88,62.41,377000,30.7549490652206,30.7745444453195,30.3140530129954,30.5736917993058,769569.149661352,0.0,1.0
2011-05-13,61.53,62.62,61.21,62.56,255700,30.1425934371301,30.676567544825,29.9858303963389,30.6471744746767,521959.765433441,0.0,1.0
2011-05-16,61.21,61.789,61.035,61.44,323600,29.9858303963389,30.2694735232704,29.9001006084062,30.0985038319075,660563.864271653,0.0,1.0
2011-05-17,61.41,61.44,60.71,61.11,253600,30.0838072968334,30.0985038319075,29.7408881451027,29.9368419460916,517673.040727104,0.0,1.0
2011-05-18,62.0,62.12,61.42,61.66,222600,30.3728391532921,30.4316252935888,30.0887061418581,30.2062784224515,454392.818871663,0.0,1.0
2011-05-19,61.92,62.16,61.7,62.16,158900,30.3336483930943,30.4512206736877,30.2258738025504,30.4512206736877,324362.169446124,0.0,1.0
2011-05-20,61.44,61.75,61.1705,61.74,110600,30.0985038319075,30.250368027674,29.9664799584912,30.2454691826493,225767.501200386,0.0,1.0
2011-05-23,60.31,60.396,60.0,60.25,233600,29.5449343441137,29.5870644113263,29.3930701483472,29.5155412739653,476847.091142948,0.0,1.0
2011-05-24,60.8,61.02,60.66,60.88,171500,29.7849777503252,29.8927523408691,29.716393919979,29.824168510523,350082.517684142,0.0,1.0
2011-05-25,60.98,61.09,60.46,60.46,152000,29.8731569607702,29.9270442560422,29.6184170194845,29.6184170194845,310277.21683959,0.0,1.0
2011-05-26,61.5,61.61,61.0,61.17,211700,30.1278969020559,30.1817841973279,29.8829546508197,29.96623501624,432142.676348297,0.0,1.0
2011-05-27,62.01,62.07,61.71,61.87,160800,30.3777379983168,30.4071310684652,30.2307726475751,30.3091541679707,328240.634656619,0.0,1.0
2011-05-31,62.667,62.9,62.38,62.9,188900,30.6995921164413,30.8137352055173,30.5589952642317,30.8137352055173,385601.093822358,0.0,1.0
2011-06-01,61.98,62.839,61.947,62.67,147500,30.3630414632427,30.7838522508665,30.3468752746611,30.7010617699487,301091.378183154,0.0,1.0
2011-06-02,62.7,62.79,62.12,62.46,170400,30.7157583050228,30.7598479102454,30.4316252935888,30.5981860244295,347837.090457014,0.0,1.0
2011-06-03,62.73,63.11,62.29,62.32,202000,30.730454840097,30.9166109510365,30.5149056590091,30.5296021940833,412342.090799981,0.0,1.0
2011-06-06,62.24,62.86,62.12,62.63,179600,30.4904114338855,30.7941398254184,30.4316252935888,30.6814663898498,366617.027265726,0.0,1.0
2011-06-07,62.98,63.38,62.95,63.21,196800,30.8529259657151,31.0488797667041,30.838229430641,30.9655994012838,401727.343908101,0.0,1.0
2011-06-08,62.52,62.95,62.3502,62.74,186400,30.6275790945778,30.838229430641,30.544396706058,30.7353536851217,380497.850124339,0.0,1.0
2011-06-09,62.72,62.8463,62.33,62.49,174000,30.7255559950723,30.7874284077346,30.534501039108,30.6128825595036,355185.761382162,0.0,1.0
2011-06-10,61.54,62.237,61.4109,62.18,192500,30.1474922821548,30.4889417803781,30.0842481928856,30.4610183637372,392949.764747507,0.0,1.0
2011-06-13,61.39,61.8,61.111,61.61,129600,30.0740096067839,30.2748622527976,29.9373318305941,30.1817841973279,264552.153305335,0.0,1.0
2011-06-14,62.15,62.35,61.9401,62.13,207400,30.446321828663,30.5442987291575,30.343495071594,30.4365241386135,423365.097187703,0.0,1.0
2011-06-15,60.89,61.48,60.75,61.28,1328900,29.8290673555477,30.1180992120064,29.7604835252016,30.020122311512,2712680.22011928,0.0,1.0
2011-06-16,60.27,60.5404,59.801,60.4,234300,29.5253389640148,29.6578037334833,29.2955831323552,29.5890239493362,478275.999378394,0.0,1.0
2011-06-17,60.64,60.72,60.318,60.57,223700,29.7065962299296,29.7457869901274,29.5488534201335,29.6723043147565,456638.246098791,0.0,1.0
2011-06-20,60.42,60.5393,60.19,60.3,451100,29.5988216393856,29.6572648605306,29.486148203817,29.540035499089,920829.292870652,0.0,1.0
2011-06-21,61.14,61.21,60.734,60.89,503300,29.9515384811658,29.9858303963389,29.752645373162,29.8290673555477,1027385.0212853,0.0,1.0
2011-06-22,59.63,60.01,59.56,59.82,161900,29.663878301314,29.852915258458,29.6290557039454,29.758396779886,325449.588955884,0.9228,1.0
2011-06-23,59.18,59.2,58.288,58.81,343300,29.4400187468013,29.4499680603352,28.9962793631895,29.2559564464242,690097.862189963,0.0,1.0
2011-06-24,58.7,59.33,58.57,59.23,178700,29.2012352219878,29.5146385983055,29.1365646840175,29.4648920306361,359220.763103251,0.0,1.0
2011-06-27,59.1,59.22,58.44,58.68,294600,29.4002214926657,29.4599173738691,29.0718941460471,29.1912859084539,592201.660941343,0.0,1.0
2011-06-28,59.74,59.82,58.93,59.24,145900,29.7185995257504,29.758396779886,29.3156523276276,29.469866687403,293286.565958391,0.0,1.0
2011-06-29,60.4,60.51,59.82,59.97,360400,30.046926872369,30.1016480968055,29.758396779886,29.8330166313902,724472.093018534,0.0,1.0
2011-06-30,60.98,61.032,60.64,60.64,283400,30.335456964852,30.3613251800402,30.1663186347758,30.1663186347758,569687.544843098,0.0,1.0
2011-07-01,61.67,61.73,60.61,60.96,502000,30.6787082817715,30.7085562223732,30.1513946644749,30.3255076513181,1009114.84654635,0.0,1.0
2011-07-05,61.42,61.57,61.21,61.56,365900,30.5543418625978,30.628961714102,30.4498740704919,30.6239870573351,735528.132173921,0.0,1.0
2011-07-06,61.1,61.17,60.83,61.13,565500,30.3951528460554,30.4299754434241,30.2608371133478,30.4100768163563,1136761.84406765,0.0,1.0
2011-07-07,61.42,61.65,61.33,61.59,389100,30.5543418625978,30.6687589682376,30.5095699516952,30.6389110276359,782164.515520286,0.0,1.0
2011-07-08,60.92,60.99,60.5172,60.87,201500,30.3056090242504,30.340431621619,30.1052298496777,30.2807357404156,405053.070874679,0.0,1.0
2011-07-11,59.56,60.09,59.46,60.09,241500,29.6290557039454,29.8927125125936,29.5793091362759,29.8927125125936,485460.628368412,0.0,1.0
2011-07-12,59.15,59.67,59.1,59.41,273300,29.4250947765005,29.6837769283818,29.4002214926657,29.5544358524411,549384.636575929,0.0,1.0
2011-07-13,59.865,60.33,59.4,59.48,236100,29.7807827353373,30.0121042750004,29.5494611956742,29.5892584498098,474605.608106758,0.0,1.0
2011-07-14,59.29,60.18,59.26,60.07,223700,29.4947399712377,29.9374844234962,29.4798160009369,29.8827631990597,449679.265283702,0.0,1.0
2011-07-15,59.79,59.91,59.34,59.81,175000,29.7434728095852,29.8031686907885,29.5196132550725,29.7534221231191,351783.064035081,0.0,1.0
2011-07-18,59.12,59.24,58.74,59.24,281400,29.4101708061996,29.469866687403,29.2211338490556,29.469866687403,565667.166968411,0.0,1.0
2011-07-19,59.8,59.816,59.29,59.53,166400,29.7484474663521,29.7564069171792,29.4947399712377,29.6141317336445,334495.439173929,0.0,1.0
2011-07-20,60.0,60.24,59.93,60.12,186000,29.8479406016911,29.9673323640979,29.8131180043224,29.9076364828945,373895.142345858,0.0,1.0
2011-07-21,60.33,60.64,60.01,60.14,1045800,30.0121042750004,30.1663186347758,29.852915258458,29.9175857964284,2102255.59067365,0.0,1.0
2011-07-22,60.4,60.7,60.08,60.41,362800,30.046926872369,30.1961665753775,29.8877378558267,30.051901529136,729296.546468158,0.0,1.0
2011-07-25,60.24,60.57,60.0,60.25,185200,29.9673323640979,30.1314960374072,29.8479406016911,29.9723070208648,372286.991195983,0.0,1.0
2011-07-26,60.6199,60.86,60.43,60.63,122200,30.1563195746742,30.2757610836487,30.0618508426699,30.1613439780088,245645.088143354,0.0,1.0
2011-07-27,59.59,60.41,59.5,60.4,239600,29.6439796742462,30.051901529136,29.5992077633437,30.046926872369,481641.26938746,0.0,1.0
2011-07-28,59.7,60.079,59.562,59.82,86300,29.6987008986826,29.88724039015,29.6300506352987,29.758396779886,173479.305292729,0.0,1.0
2011-07-29,59.87,59.97,59.31,59.41,188800,29.7832700637208,29.8330166313902,29.5046892847716,29.5544358524411,379523.671370419,0.0,1.0
2011-08-01,60.11,60.47,59.398,60.47,439700,29.9026618261275,30.0817494697377,29.5484662643208,30.0817494697377,883880.075749859,0.0,1.0
2011-08-02,58.54,59.69,58.5,59.58,379400,29.1216407137166,29.6937262419157,29.1017420866488,29.6390050174792,762665.682828056,0.0,1.0
2011-08-03,58.69,58.75,57.81,58.63,268100,29.1962605652208,29.2261085058225,28.7584907697294,29.1664126246191,538931.654101745,0.0,1.0
2011-08-04,55.8,57.59,55.69,57.39,495800,27.7585847595727,28.6490483208565,27.7038635351363,28.5495551855175,996651.675134819,0.0,1.0
2011-08-05,55.2,56.4,53.43,56.1,989100,27.4601053535558,28.0570641655896,26.5795911058059,27.9078244625812,1988277.87792628,0.0,1.0
2011-08-08,51.07,53.41,50.5,52.96,1427900,25.4055721088061,26.569641792272,25.12201667309,26.3457822377593,2870348.78363252,0.0,1.0
2011-08-09,53.03,53.03,50.5,51.82,2121400,26.380604835128,26.380604835128,25.12201667309,25.7786713663272,4264414.81168012,0.0,1.0
2011-08-10,51.36,52.65,51.15,52.03,685500,25.5498371550476,26.1915678779839,25.4453693629417,25.8831391584331,1377984.51654885,0.0,1.0
2011-08-11,53.75,54.3799,52.17,52.17,640800,26.7387801223483,27.0521337520984,25.9527843531704,25.9527843531704,1288129.0710496,0.0,1.0
2011-08-12,54.09,54.26,53.371,53.77,493600,26.9079184524245,26.9924876174626,26.5502406308809,26.7487294358822,992229.259472664,0.0,1.0
2011-08-15,55.33,55.4,54.72,54.73,416500,27.5247758915261,27.5595984888948,27.2213218287423,27.2262964855092,837243.692403494,0.0,1.0
2011-08-16,54.72,55.11,54.3015,54.72,353400,27.2213218287423,27.4153334426533,27.0131324430455,27.2213218287423,710400.770457129,0.0,1.0
2011-08-17,55.54,55.75,54.9907,55.42,309200,27.6292436836321,27.733711475738,27.3559857874236,27.5695478024287,621550.419426554,0.0,1.0
2011-08-18,53.8319,54.34,52.75,54.07,496100,26.7795225612696,27.0322848715982,26.2413144456534,26.8979691388906,997254.731816021,0.0,1.0
2011-08-19,53.76,54.7544,53.372,53.53,364000,26.7437547791152,27.2384346480206,26.5507380965576,26.6293376734754,731708.77319297,0.0,1.0
2011-08-22,54.15,55.0,53.8225,54.82,265900,26.9377663930262,27.3606122182168,26.7748463839086,27.2710683964118,534509.238439589,0.0,1.0
2011-08-23,55.62,55.64,54.2,54.53,419900,27.6690409377676,27.6789902513015,26.9626396768609,27.1268033501702,844078.334790462,0.0,1.0
2011-08-24,55.18,55.28,54.4,54.8,322200,27.4501560400219,27.4999026076914,27.0621328121999,27.2611190828779,647682.875612019,0.0,1.0
2011-08-25,54.18,55.2871,53.963,55.05,346700,26.9526903633271,27.5034346139959,26.8447403114843,27.3854855020516,696932.504576928,0.0,1.0
2011-08-26,55.1,55.1864,53.635,54.26,200100,27.4103587858863,27.4533398203527,26.6815715695284,26.9924876174626,402238.806362399,0.0,1.0
2011-08-29,56.45,56.45,55.8515,55.9,233300,28.0819374494244,28.0819374494244,27.7842042419225,27.8083313272422,468977.079082196,0.0,1.0
2011-08-30,56.6,56.83,55.75,55.97,343900,28.1565573009286,28.2709744065684,27.733711475738,27.8431539246108,691303.975552368,0.0,1.0
2011-08-31,57.36,57.5,57.0,57.27,248200,28.5346312152167,28.604276409954,28.3555435716065,28.4898593043141,498928.894248612,0.0,1.0
2011-09-01,57.06,57.85,56.94,57.44,448700,28.3853915122082,28.7783893967972,28.3256956310048,28.5744284693523,901971.776185949,0.0,1.0
2011-09-02,56.09,56.518,55.8,56.39,583900,27.9028498058142,28.1157651154396,27.7585847595727,28.0520895088227,1173749.32051477,0.0,1.0
2011-09-06,55.35,55.3971,54.43,54.61,273600,27.53472520506,27.5581558384324,27.0770567825008,27.1666006043058,549987.693257133,0.0,1.0
2011-09-07,56.62,56.62,55.71,56.05,399100,28.1665066144625,28.1665066144625,27.7138128486702,27.8829511787464,802266.404893719,0.0,1.0
2011-09-08,55.6,56.26,55.44,55.72,296400,27.6590916242337,27.9874189708523,27.5794971159626,27.7187875054371,595820.001028561,0.0,1.0
2011-09-09,53.98,54.86,53.79,54.82,438700,26.8531972279881,27.2909670234795,26.7586787494161,27.2710683964118,881869.886812515,0.0,1.0
2011-09-12,53.63,53.8,52.57,53.29,243400,26.6790842411449,26.763653406183,26.1517706238483,26.5099459110686,489279.987349364,0.0,1.0
2011-09-13,53.78,54.0,53.116,53.46,326600,26.7537040926491,26.863146541522,26.4233868833237,26.5945150761068,656527.706936329,0.0,1.0
2011-09-14,53.68,54.2,52.72,53.62,196800,26.7039575249796,26.9626396768609,26.2263904753526,26.6741095843779,395605.182869166,0.0,1.0
2011-09-15,54.5,54.55,53.97,54.31,366100,27.1118793798694,27.1367526637041,26.8482225712211,27.0173609012974,735930.16996139,0.0,1.0
2011-09-16,54.34,54.76,54.139,54.76,262700,27.0322848715982,27.2412204558101,26.9322942705826,27.2412204558101,528076.633840091,0.0,1.0
2011-09-19,53.04,53.13,52.31,52.8,275600,26.3855794918949,26.4303514027975,26.0224295479077,26.2661877294882,554008.07113182,0.0,1.0
2011-09-20,52.62,53.29,52.53,53.06,238400,26.1766439076831,26.5099459110686,26.1318719967805,26.3955288054288,479229.042662648,0.0,1.0
2011-09-21,50.99,52.5593,50.98,52.41,629900,25.3657748546705,26.1464477411077,25.3608001979035,26.0721761155772,1266218.01163256,0.0,1.0
2011-09-22,48.62,49.6,48.0596,49.31,1212100,24.1867812009037,24.6742975640646,23.9080014356839,24.5300325178231,2436550.01095384,0.0,1.0
2011-09-23,49.22,49.29,48.24,48.44,689300,24.4852606069206,24.5200832042892,23.9977442437596,24.0972373790986,1385623.23451075,0.0,1.0
2011-09-26,48.37,48.47,47.135,47.91,489900,24.5263363478453,24.577042025637,23.9001212271178,24.2930902300035,966163.99057423,0.93257,1.0
2011-09-27,49.71,50.5999,49.5,49.88,557400,25.2057924302541,25.6570222569224,25.0993105068915,25.2919920825,1099285.17727307,0.0,1.0
2011-09-28,48.4704,49.93,48.4,49.59,674100,24.5772448483481,25.3173449213958,24.5415480511828,25.144945616904,1329436.91783239,0.0,1.0
2011-09-29,48.89,49.73,48.21,49.36,334400,24.7900058723621,25.2159335658124,24.4452072633786,25.0283225579831,659492.219734687,0.0,1.0
2011-09-30,47.35,48.52,47.35,48.07,423900,24.0091384343699,24.6023948645328,24.0091384343699,24.3742193144702,836001.052468702,0.0,1.0
2011-10-03,46.46,47.84,46.44,47.47,801400,23.5578579020238,24.2575962555493,23.5477167664655,24.06998524772,1580493.61511776,0.0,1.0
2011-10-04,47.63,47.63,45.97,46.36,803200,24.1511143321867,24.1511143321867,23.3094000808445,23.5071522242321,1584043.51342972,0.0,1.0
2011-10-05,48.51,48.62,47.16,47.46,449600,24.5973242967537,24.6531005423245,23.9127976465657,24.0649146799408,886685.711700701,0.0,1.0
2011-10-06,49.72,49.78,48.35,48.52,491300,25.2108629980332,25.2412864047083,24.5161952122869,24.6023948645328,968925.022594652,0.0,1.0
2011-10-07,49.13,49.9972,48.9165,49.75,472700,24.9116994990622,25.3514191368718,24.8034428769769,25.2260747013707,932242.740037638,0.0,1.0
2011-10-10,50.92,50.9575,50.12,50.3,511400,25.8193311315336,25.8383457607055,25.4136857092,25.5049559292251,1008565.55374497,0.0,1.0
2011-10-11,50.77,50.9775,50.28,50.32,687100,25.7432726148461,25.8484868962639,25.4948147936668,25.5150970647834,1355075.07230772,0.0,1.0
2011-10-12,51.65,52.142,51.38,51.59,437300,26.189482579413,26.4389545141482,26.0525772493754,26.159059172738,862428.073235582,0.0,1.0
2011-10-13,51.4,51.46,50.7,51.16,683100,26.0627183849338,26.0931417916088,25.7077786403919,25.9410247582337,1347186.40939224,0.0,1.0
2011-10-14,51.97,52.06,51.51,52.03,434100,26.3517407483465,26.397375858359,26.1184946305047,26.3821641550215,856117.142903191,0.0,1.0
2011-10-17,50.83,51.6785,50.75,51.62,498900,25.7736960215211,26.2039336975837,25.7331314792877,26.1742708760755,983913.482134076,0.0,1.0
2011-10-18,52.06,52.28,50.5,50.83,212800,26.397375858359,26.5089283495007,25.6063672848085,25.7736960215211,419676.867103891,0.0,1.0
2011-10-19,51.2,51.7487,50.875,51.7,434500,25.9613070293504,26.2395290833934,25.7965135765274,26.2148354183089,856906.00919474,0.0,1.0
2011-10-20,50.05,50.9893,49.753,50.77,1131000,25.3781917347458,25.8544701662433,25.2275958717045,25.7432726148461,2230519.43935386,0.0,1.0
2011-10-21,50.97,51.11,50.53,50.64,569700,25.8446839704295,25.9156719193379,25.621578988146,25.6773552337169,1123542.81573819,0.0,1.0
2011-10-24,52.5599,52.66,51.26,51.28,424500,26.6508535416397,26.7016099251092,25.9917304360254,26.0018715715837,837184.351906024,0.0,1.0
2011-10-25,51.71,52.4871,51.44,52.08,432700,26.2199059860881,26.6139398082074,26.0830006560505,26.4075169939173,853356.11088277,0.0,1.0
2011-10-26,52.3,52.517,51.6,52.39,254800,26.5190694850591,26.6291008058671,26.1641297405172,26.5647045950716,502507.827716501,0.0,1.0
2011-10-27,53.9,55.252,53.72,54.02,722100,27.3303603297263,28.0159010934701,27.2390901097012,27.3912071430763,1424100.87281823,0.0,1.0
2011-10-28,54.57,54.7,53.75,53.82,363000,27.6700883709307,27.7360057520599,27.2543018130387,27.2897957874929,715896.159580415,0.0,1.0
2011-10-31,52.63,53.77,52.6,53.75,393800,26.6863982217717,27.2644429485971,26.6711865184342,27.2543018130387,776638.864029663,0.0,1.0
2011-11-01,51.72,52.11,50.84,51.11,334000,26.2249765538672,26.4227286972549,25.7787665893003,25.9156719193379,658703.353443138,0.0,1.0
2011-11-02,52.85,53.01,52.3075,52.62,221900,26.7979507129134,26.8790797973802,26.5228724108935,26.6813276539925,437623.575236624,0.0,1.0
2011-11-03,53.28,53.48,52.47,52.9,398000,27.0159851274177,27.1173964830011,26.605269137305,26.8233035518093,784921.960090926,0.0,1.0
2011-11-04,52.88,52.99,52.3104,52.87,388900,26.813162416251,26.8689386618218,26.5243428755494,26.8080918484718,766975.251958191,0.0,1.0
2011-11-07,53.21,53.28,52.62,52.86,318900,26.9804911529636,27.0159851274177,26.6813276539925,26.8030212806926,628923.650937174,0.0,1.0
2011-11-08,53.82,53.93,52.72,53.18,436300,27.2897957874929,27.3455720330638,26.7320333317842,26.965279449626,860455.90750671,0.0,1.0
2011-11-09,51.36,52.37,51.2465,52.27,651100,26.0424361138171,26.5545634595133,25.9848851695235,26.5038577817216,1284077.10606834,0.0,1.0
2011-11-10,52.0457,52.417,51.6552,52.14,380000,26.3901249464348,26.5783951280754,26.1921192746582,26.4379404005924,749422.976971234,0.0,1.0
2011-11-11,53.06,53.14,52.53,52.71,617900,26.904432636276,26.9449971785094,26.63569254398,26.7269627640051,1218601.2038698,0.0,1.0
2011-11-14,52.55,52.9,52.2565,52.8,481700,26.6458336795383,26.8233035518093,26.4970125152197,26.7725978740176,949992.231597484,0.0,1.0
2011-11-15,52.73,53.06,52.27,52.64,374700,26.7371038995634,26.904432636276,26.5038577817216,26.6914687895509,738970.498608214,0.0,1.0
2011-11-16,52.03,52.82,51.95,52.19,551600,26.3821641550215,26.7827390095759,26.3415996127881,26.4632932394882,1087846.61604561,0.0,1.0
2011-11-17,51.14,52.28,50.8,52.19,800900,25.9308836226754,26.5089283495007,25.7584843181836,26.4632932394882,1579507.53225332,0.0,1.0
2011-11-18,51.22,51.66,51.0,51.66,408700,25.9714481649087,26.1945531471922,25.859895673767,26.1945531471922,806024.133389852,0.0,1.0
2011-11-21,49.96,50.33,49.16,50.26,733700,25.3325566247333,25.5201676325626,24.9269112023997,25.4846736581084,1446977.99527314,0.0,1.0
2011-11-22,49.75,50.13,49.3828,50.0,342300,25.2260747013707,25.4187562769792,25.0398834525196,25.35283889585,675072.328992773,0.0,1.0
2011-11-23,48.53,49.309,48.44,49.2,708100,24.607465432312,25.0024626623093,24.5618303222995,24.9471934735164,1396490.55261403,0.0,1.0
2011-11-25,48.14,48.8625,48.14,48.43,121900,24.4097132889244,24.7760618109694,24.4097132889244,24.5567597545203,240407.002349456,0.0,1.0
2011-11-28,50.03,50.12,49.65,49.93,643500,25.3680505991875,25.4136857092,25.175369023579,25.3173449213958,1269088.64652892,0.0,1.0
2011-11-29,49.75,50.17,49.55,49.92,600900,25.2260747013707,25.4390385480959,25.1246633457873,25.3122743536166,1185074.38647899,0.0,1.0
2011-11-30,52.39,52.47,51.62,51.7,448500,26.5647045950716,26.605269137305,26.1742708760755,26.2148354183089,884516.329398944,0.0,1.0
2011-12-01,52.11,52.52,51.9665,52.28,480600,26.4227286972549,26.6306219762008,26.3499660496238,26.5089283495007,947822.849295723,0.0,1.0
2011-12-02,51.91,52.6669,51.85,52.65,444500,26.3213173416715,26.7051086168768,26.2908939349964,26.69653935733,876627.666483456,0.0,1.0
2011-12-05,52.3,52.62,52.09,52.51,497700,26.5190694850591,26.6813276539925,26.4125875616965,26.6255514084217,981546.883259429,0.0,1.0
2011-12-06,51.96,52.23,51.65,51.84,415300,26.3466701805673,26.4835755106049,26.189482579413,26.2858233672173,819040.427200404,0.0,1.0
2011-12-07,52.12,52.43,51.592,51.84,382600,26.427799265034,26.5849868661883,26.1600732862939,26.2858233672173,754550.607866301,0.0,1.0
2011-12-08,50.84,51.83,50.6696,51.67,422000,25.7787665893003,26.2807527994381,25.6923641143432,26.1996237149714,832253.937583843,0.0,1.0
2011-12-09,51.8488,51.99,50.98,51.02,283000,26.2902854668629,26.3618818839048,25.8497545382086,25.8700368093253,558122.901270683,0.0,1.0
2011-12-12,50.57,51.0,50.1,50.94,489800,25.6418612592627,25.859895673767,25.4035445736417,25.829472267092,965966.774001343,0.0,1.0
2011-12-13,50.09,51.16,49.9,50.85,611000,25.3984740058625,25.9410247582337,25.3021332180583,25.7838371570794,1204993.26034059,0.0,1.0
2011-12-14,49.75,50.25,49.61,50.03,555700,25.2260747013707,25.4796030903292,25.1550867524624,25.3680505991875,1095932.49553399,0.0,1.0
2011-12-15,50.2,50.58,49.93,50.58,923100,25.4542502514334,25.6469318270419,25.3173449213958,25.6469318270419,1820506.18432144,0.0,1.0
2011-12-16,50.38,50.72,50.18,50.64,547600,25.5455204714585,25.7179197759502,25.4441091158751,25.6773552337169,1079957.95313012,0.0,1.0
2011-12-19,49.45,50.178,49.3701,50.13,627200,25.0739576679956,25.4430950023192,25.0334438314401,25.4187562769792,1236942.34514831,0.0,1.0
2011-12-20,51.05,51.15,50.6,50.6,461000,25.8852485126628,25.9359541904545,25.6570729626002,25.6570729626002,909168.401009841,0.0,1.0
2011-12-21,50.93,50.99,50.31,50.75,687600,25.9509275771064,25.9815000423455,25.6350121029693,25.8592101813892,1349449.56768689,0.24953,1.0
2011-12-22,51.2,51.38,50.81,50.91,705900,26.0885036706823,26.1802210663995,25.8897826466283,25.9407367553601,1385364.23768204,0.0,1.0
2011-12-23,51.5,51.57,51.04,51.15,454300,26.2413659968777,26.27703387299,26.0069770967114,26.0630266163164,891586.589005458,0.0,1.0
2011-12-27,51.39,51.56,51.23,51.24,567000,26.1853164772727,26.2719384621168,26.1037899033018,26.108885314175,1112766.00476798,0.0,1.0
2011-12-28,50.7,51.29,50.57,51.17,617100,25.8337331270233,26.1343623685409,25.7674927856719,26.0732174380628,1211089.77344325,0.0,1.0
2011-12-29,51.37,51.38,50.777,50.95,655100,26.1751256555264,26.1802210663995,25.8729677907468,25.9611183988528,1285666.6838157,0.0,1.0
2011-12-30,51.27,51.45,51.17,51.24,623500,26.1241715467946,26.2158889425118,26.0732174380628,26.108885314175,1223650.09519019,0.0,1.0
2012-01-03,52.13,52.35,52.05,52.08,344600,26.562376881888,26.674475921098,26.5216135949026,26.5368998275221,676294.824061812,0.0,1.0
2012-01-04,51.91,52.03,51.6975,51.79,412900,26.4502778426781,26.5114227731562,26.342000361623,26.3891329121999,810337.007704938,0.0,1.0
2012-01-05,51.85,51.99,51.4,51.7,553800,26.419705377439,26.4910411296635,26.1904118881459,26.3432742143413,1086860.34116492,0.0,1.0
2012-01-06,51.45,51.87,51.33,51.83,443000,26.2158889425118,26.4298961991854,26.1547440120336,26.4095145556926,869409.770921017,0.0,1.0
2012-01-09,51.89,51.9,51.55,51.75,478200,26.4400870209317,26.4451824318049,26.2668430512436,26.3687512687072,938491.540529189,0.0,1.0
2012-01-10,52.69,52.9,52.64,52.72,517500,26.8477198907861,26.9547235191229,26.8222428364202,26.8630061234057,1015619.76625649,0.0,1.0
2012-01-11,52.71,52.81,52.43,52.55,661200,26.8579107125325,26.9088648212643,26.7152392080834,26.7763841385616,1297638.24048076,0.0,1.0
2012-01-12,53.14,53.27,52.818,53.05,665400,27.0770133800792,27.1432537214306,26.9129411499628,27.0311546822206,1305880.95162719,0.0,1.0
2012-01-13,52.67,52.76,52.24,52.59,526200,26.8375290690398,26.8833877668984,26.618426401493,26.7967657820543,1032693.95363124,0.0,1.0
2012-01-17,53.11,53.64,52.95,53.44,938600,27.0617271474597,27.3317839237382,26.9802005734888,27.2298757062746,1842049.6861997,0.0,1.0
2012-01-18,54.28,54.33,53.38,53.38,484300,27.6578902196218,27.6833672739877,27.1993032410356,27.1993032410356,950463.097194239,0.0,1.0
2012-01-19,54.63,54.7471,54.26,54.33,1549700,27.8362296001831,27.895896861508,27.6476993978754,27.6833672739877,3041364.15800519,0.0,1.0
2012-01-20,54.73,54.76,54.39,54.55,590300,27.8871837089149,27.9024699415344,27.7139397392268,27.7954663131976,1158493.42612794,0.0,1.0
2012-01-23,55.03,55.173,54.7,54.76,871700,28.0400460351103,28.1129104105968,27.8718974762953,27.9024699415344,1710755.07293871,0.0,1.0
2012-01-24,54.8414,54.875,54.32,54.43,980900,27.9439465860421,27.961067166576,27.6782718631145,27.7343213827195,1925065.56274588,0.0,1.0
2012-01-25,55.38,55.5957,54.3,54.39,979400,28.2183854156716,28.3282934282061,27.6680810413681,27.7139397392268,1922121.73733644,0.0,1.0
2012-01-26,55.44,56.01,55.22,55.77,2342700,28.2489578809107,28.5393963006819,28.1368588417007,28.4171064397256,4597666.52446199,0.0,1.0
2012-01-27,55.84,56.02,55.48,55.5,1341200,28.4527743158379,28.5444917115551,28.2693395244034,28.2795303461497,2632172.42609315,0.0,1.0
2012-01-30,55.12,55.2,54.67,54.85,979000,28.0859047329689,28.1266680199543,27.8566112436758,27.948328639393,1921336.71722726,0.0,1.0
2012-01-31,55.46,55.81,55.2,55.69,973300,28.259148702657,28.4374880832183,28.1266680199543,28.3763431527402,1910150.18067139,0.0,1.0
2012-02-01,56.56,56.77,56.0965,56.17,1093700,28.8196438987068,28.9266475270436,28.5834716047349,28.6209228746528,2146441.23353571,0.0,1.0
2012-02-02,56.93,57.13,56.7,56.92,870200,29.0081741010145,29.1100823184781,28.8909796509314,29.0030786901413,1707811.24752928,0.0,1.0
2012-02-03,57.55,57.64,57.22,57.51,929800,29.3240895751517,29.3699482730103,29.1559410163367,29.303707931659,1824779.24379765,0.0,1.0
2012-02-06,57.0331,57.05,56.76,56.9,800000,29.060707787117,29.0693190314927,28.9215521161704,28.992887868395,1570040.21836752,0.0,1.0
2012-02-07,57.37,57.43,56.8,56.97,773300,29.2323721794344,29.2629446446735,28.9419337596632,29.0285557445072,1517640.12607951,0.0,1.0
2012-02-08,57.73,57.7947,57.4,57.61,824400,29.4158069708689,29.4487742792184,29.247658412054,29.3546620403908,1617926.44502774,0.0,1.0
2012-02-09,57.62,57.83,57.3535,57.77,896600,29.3597574512639,29.4667610796007,29.2239647514937,29.4361886143616,1759622.57473541,0.0,1.0
2012-02-10,56.7,56.84,56.5,56.77,654500,28.8909796509314,28.9623154031559,28.7890714334678,28.9266475270436,1284489.15365193,0.0,1.0
2012-02-13,57.43,57.58,57.09,57.48,750300,29.2629446446735,29.3393758077712,29.0897006749854,29.2884216990394,1472501.46980144,0.0,1.0
2012-02-14,57.06,57.17,56.69,57.17,808500,29.0744144423658,29.1304639619708,28.8858842400582,29.1304639619708,1586721.89568768,0.0,1.0
2012-02-15,57.06,57.58,56.97,57.55,721600,29.0744144423658,29.3393758077712,29.0285557445072,29.3240895751517,1416176.27696751,0.0,1.0
2012-02-16,57.5,57.56,56.612,56.83,735900,29.2986125207858,29.3291849860249,28.8461400352474,28.9572199922827,1444240.74587083,0.0,1.0
2012-02-17,57.75,57.87,57.56,57.78,1042800,29.4259977926153,29.4871427230934,29.3291849860249,29.4412840252348,2046547.42464207,0.0,1.0
2012-02-21,57.8,58.19,57.69,57.95,835100,29.4514748469812,29.6501958710352,29.3954253273762,29.5279060100789,1638925.7329484,0.0,1.0
2012-02-22,57.92,58.04,57.7201,57.92,522400,29.5126197774593,29.5737647079375,29.4107625141045,29.5126197774593,1025236.262594,0.0,1.0
2012-02-23,57.92,57.96,57.61,57.91,530800,29.5126197774593,29.5330014209521,29.3546620403908,29.5075243665862,1041721.68488685,0.0,1.0
2012-02-24,58.18,58.36,58.04,58.09,520300,29.645100460162,29.7368178558793,29.5737647079375,29.5992417623034,1021114.90702078,0.0,1.0
2012-02-27,57.89,58.06,57.4,57.56,615700,29.4973335448398,29.5839555296839,29.247658412054,29.3291849860249,1208342.20306111,0.0,1.0
2012-02-28,58.49,58.52,58.02,58.22,616500,29.8030581972306,29.8183444298501,29.5635738861911,29.6654821036547,1209912.24327947,0.0,1.0
2012-02-29,58.34,59.24,58.3,58.96,717800,29.7266270341329,30.1852140127191,29.7062453906402,30.0425425082701,1408718.58593026,0.0,1.0
2012-03-01,59.22,59.43,58.6,58.74,734600,30.1750231909728,30.2820268193095,29.8591077168356,29.9304434690601,1441689.43051598,0.0,1.0
2012-03-02,58.96,59.18,58.83,59.1,557600,30.0425425082701,30.15464154748,29.9763021669187,30.1138782604946,1094318.03220216,0.0,1.0
2012-03-05,58.4,58.69,58.13,58.69,480800,29.757199499372,29.9049664146942,29.6196234057961,29.9049664146942,943594.171238882,0.0,1.0
2012-03-06,57.01,57.47,56.7659,57.44,658500,29.0489373879999,29.2833262881662,28.9245584085856,29.2680400555467,1292339.35474377,0.0,1.0
2012-03-07,57.58,57.73,57.12,57.32,476600,29.3393758077712,29.4158069708689,29.1049869076049,29.2068951250685,935351.460092453,0.0,1.0
2012-03-08,58.49,58.59,58.0269,58.35,541500,29.8030581972306,29.8540123059624,29.5670897196936,29.7317224450061,1062720.97280752,0.0,1.0
2012-03-09,58.19,58.44,58.08,58.29,563500,29.6501958710352,29.7775811428647,29.5941463514302,29.701149979767,1105897.07881263,0.0,1.0
2012-03-12,57.65,57.81,57.35,57.75,420400,29.3750436838835,29.4565702578544,29.2221813576881,29.4259977926153,825056.134752134,0.0,1.0
2012-03-13,58.66,58.69,57.7985,57.96,496100,29.8896801820747,29.9049664146942,29.4507105353502,29.5330014209521,973621.19041516,0.0,1.0
2012-03-14,58.11,58.5696,57.9,58.46,519500,29.6094325840498,29.8436176677811,29.502428955713,29.7877719646111,1019544.86680241,0.0,1.0
2012-03-15,58.52,58.59,58.0829,58.33,967300,29.8183444298501,29.8540123059624,29.5956240205834,29.7215316232597,1898374.87903364,0.0,1.0
2012-03-16,58.43,58.63,58.3901,58.55,494900,29.7724857319915,29.8743939494551,29.7521550426075,29.8336306624697,971266.130087611,0.0,1.0
2012-03-19,58.42,58.6,58.13,58.24,351500,29.7673903211183,29.8591077168356,29.6196234057961,29.6756729254011,689836.420945233,0.0,1.0
2012-03-20,57.82,57.85,57.4,57.59,528000,29.4616656687275,29.4769519013471,29.247658412054,29.3444712186444,1036226.54412257,0.0,1.0
2012-03-21,57.83,57.96,57.58,57.9,839200,29.4667610796007,29.5330014209521,29.3393758077712,29.502428955713,1646972.18906753,0.0,1.0
2012-03-22,57.235,57.44,57.12,57.44,692500,29.1635841326465,29.2680400555467,29.1049869076049,29.2680400555467,1359066.06402439,0.0,1.0
2012-03-23,57.67,57.75,57.1,57.38,1053500,29.3852345056298,29.4259977926153,29.0947960858586,29.2374675903076,2067546.71256274,0.0,1.0
2012-03-26,58.3885,58.4,57.8315,57.9,699500,29.8543587939018,29.8602388066805,29.5695616532285,29.6045860771712,1368066.75473944,0.20218,1.0
2012-03-27,58.06,58.4227,58.01,58.37,544600,29.6863949506142,29.8718454406002,29.6608296776633,29.8448996429099,1065116.73285361,0.0,1.0
2012-03-28,57.41,57.98,57.17,57.83,686400,29.3540464022522,29.6454905138927,29.2313330920877,29.56879469504,1342446.0621203,0.0,1.0
2012-03-29,57.11,57.2,56.482,56.86,642200,29.2006547645466,29.2466722558583,28.879554936283,29.072828399792,1256000.67175649,0.0,1.0
2012-03-30,57.61,57.67,57.2955,57.52,637700,29.4563074940559,29.486985821597,29.2955019271946,29.4102900027442,1247199.67047511,0.0,1.0
2012-04-02,58.07,58.23,57.38,57.52,444400,29.6915080052044,29.7733168786474,29.3387072384816,29.4102900027442,869147.770988143,0.0,1.0
2012-04-03,57.54,58.07,57.31,58.03,575900,29.4205161119246,29.6915080052044,29.3029158563503,29.6710557868437,1126332.58621078,0.0,1.0
2012-04-04,56.63,56.95,56.47,56.95,940300,28.9552281442178,29.1188458911037,28.8734192707748,29.1188458911037,1839018.11219656,0.0,1.0
2012-04-05,56.8,56.96,56.5,56.58,594300,29.0421500722509,29.1239589456939,28.8887584345453,28.9296628712668,1162318.90256133,0.0,1.0
2012-04-09,56.26,56.47,56.052,56.24,822100,28.7660451243809,28.8734192707748,28.6596935889051,28.7558190152005,1607845.14520556,0.0,1.0
2012-04-10,55.504,56.3,55.32,56.24,548800,28.3794981973629,28.7864973427416,28.2854179929035,28.7558190152005,1073331.00071623,0.0,1.0
2012-04-11,55.97,56.31,55.9,56.18,583900,28.6177665412655,28.7916103973318,28.5819751591342,28.7251406876594,1141978.81071102,0.0,1.0
2012-04-12,57.02,57.048,56.24,56.24,596400,29.154637273235,29.1689538260875,28.7558190152005,28.7558190152005,1166426.03649264,0.0,1.0
2012-04-13,56.2822,56.81,56.15,56.77,480300,28.7773961055711,29.0472631268411,28.7098015238889,29.0268109084803,939360.203432955,0.0,1.0
2012-04-16,55.89,56.61,55.7755,56.59,1218200,28.5768621045441,28.9450020350374,28.5183176294864,28.934775925857,2382528.83577352,0.0,1.0
2012-04-17,56.49,56.64,56.0785,56.23,775900,28.8836453799552,28.9603411988079,28.673243183569,28.7507059606104,1517488.19871669,0.0,1.0
2012-04-18,56.02,56.28,55.87,56.09,579500,28.6433318142165,28.7762712335613,28.5666359953637,28.6791231963478,1133373.38723589,0.0,1.0
2012-04-19,55.88,56.189,55.54,56.07,392200,28.5717490499539,28.7297424367906,28.3979051938876,28.6688970871674,767056.156124098,0.0,1.0
2012-04-20,56.22,56.45,56.1,56.14,326600,28.7455929060202,28.8631931615944,28.6842362509379,28.7046884692987,638757.115222158,0.0,1.0
2012-04-23,55.56,55.62,55.04,55.51,496800,28.408131303068,28.4388096306091,28.1422524643783,28.382566030117,971630.541464691,0.0,1.0
2012-04-24,55.86,56.07,55.71,55.79,467900,28.5615229407735,28.6688970871674,28.4848271219207,28.5257315586422,915108.555457588,0.0,1.0
2012-04-25,56.3967,56.46,56.12,56.41,416400,28.8359405806287,28.8683062161846,28.6944623601183,28.8427409432337,814385.985237316,0.0,1.0
2012-04-26,56.64,56.73,56.2001,56.34,634700,28.9603411988079,29.0063586901196,28.7354179273857,28.8069495611024,1241332.33628752,0.0,1.0
2012-04-27,56.79,56.9,56.5,56.87,636600,29.0370370176607,29.0932806181527,28.8887584345453,29.0779414543822,1245048.31460633,0.0,1.0
2012-04-30,56.7,56.95,56.5409,56.8,305000,28.991019526349,29.1188458911037,28.9096708278192,29.0421500722509,596512.309071521,0.0,1.0
2012-05-01,56.99,57.353,56.65,56.77,609200,29.1392981094644,29.3249019910881,28.9654542533981,29.0268109084803,1191459.99569302,0.0,1.0
2012-05-02,56.92,57.0,56.61,56.8,614400,29.1035067273331,29.1444111640546,28.9450020350374,29.0421500722509,1201630.04161817,0.0,1.0
2012-05-03,56.61,57.08,56.48,57.05,679000,28.9450020350374,29.1853156007761,28.878532325365,29.1699764370055,1327973.30445758,0.0,1.0
2012-05-04,56.03,56.71,55.92,56.6,928200,28.6484448688067,28.9961325809392,28.5922012683146,28.9398889804472,1815353.19763995,0.0,1.0
2012-05-07,56.24,56.299,55.882,56.0,685000,28.7558190152005,28.7859860372826,28.5727716608719,28.6331057050361,1339707.97283276,0.0,1.0
2012-05-08,55.55,55.82,55.04,55.82,586900,28.4030182484778,28.5410707224128,28.1422524643783,28.5410707224128,1147846.14489861,0.0,1.0
2012-05-09,54.8,55.022,54.39,54.8,946800,28.0195391542139,28.133048966116,27.8099039160163,28.0195391542139,1851730.669603,0.0,1.0
2012-05-10,55.21,55.36,55.0,55.3,1245900,28.2291743924115,28.3058702112643,28.1218002460176,28.2751918837231,2436703.8881056,0.0,1.0
2012-05-11,54.6,55.17,54.46,54.6,1278600,27.9172780624102,28.2087221740507,27.8456952981476,27.9172780624102,2500657.83075031,0.0,1.0
2012-05-14,53.36,53.8,53.3,53.79,476900,27.2832592932272,27.5082336951954,27.2525809656861,27.5031206406052,932710.558020356,0.0,1.0
2012-05-15,52.95,53.5099,52.75,53.43,848000,27.0736240550297,27.3599039815341,26.971362963226,27.3190506753585,1658499.79702508,0.0,1.0
2012-05-16,52.38,53.22,52.29,52.86,1064600,26.7821799433891,27.2116765289647,26.7361624520775,27.027606563718,2082121.32536899,0.0,1.0
2012-05-17,51.83,52.55,51.79,52.53,649600,26.5009619409289,26.8691018714223,26.4805097225682,26.8588757622419,1270473.42941921,0.0,1.0
2012-05-18,51.34,52.0932,51.22,52.01,619000,26.2504222660099,26.6355375377426,26.1890656109277,26.5929969235523,1210626.62070581,0.0,1.0
2012-05-21,52.16,52.19,51.43,51.5,1163300,26.669692742405,26.6850319061756,26.2964397573215,26.3322311394528,2275156.62014066,0.0,1.0
2012-05-22,51.71,52.37,51.4,52.03,902900,26.4396052858467,26.7770668887989,26.281100593551,26.6032230327326,1765872.01265795,0.0,1.0
2012-05-23,51.42,51.42,50.34,51.38,753000,26.2913267027314,26.2913267027314,25.7391168069914,26.2708744843706,1472700.88108477,0.0,1.0
2012-05-24,51.05,51.51,50.62,51.42,494800,26.1021436828945,26.337344194043,25.8822823355166,26.2913267027314,967718.985339634,0.0,1.0
2012-05-25,51.06,51.25,50.789,50.96,388100,26.1072567374847,26.2044047746982,25.9686929580907,26.0561261915828,759037.466067728,0.0,1.0
2012-05-29,52.11,52.32,51.73,52.17,551100,26.6441274694541,26.751501615848,26.4498313950271,26.6748057969952,1077829.29026005,0.0,1.0
2012-05-30,51.22,51.286,50.95,51.18,636000,26.1890656109277,26.2228117712229,26.0510131369927,26.1686133925669,1243874.84776881,0.0,1.0
2012-05-31,51.5099,51.744,51.04,51.32,760700,26.3372930634971,26.4569896714534,26.0970306283043,26.2401961568295,1487760.37216625,0.0,1.0
2012-06-01,50.33,50.83,50.26,50.64,1258500,25.7340037524012,25.9896564819104,25.6982123702699,25.8925084446969,2461346.69169347,0.0,1.0
2012-06-04,50.47,50.77,50.25,50.74,658700,25.8055865166638,25.9589781543693,25.6930993156797,25.9436389905988,1288271.00978823,0.0,1.0
2012-06-05,50.75,50.86,50.474,50.54,553500,25.948752045189,26.004995645681,25.8076317384999,25.8413778987951,1082523.15761012,0.0,1.0
2012-06-06,51.86,51.89,51.11,51.11,970600,26.5163011046995,26.5316402684701,26.1328220104356,26.1328220104356,1898278.1874912,0.0,1.0
2012-06-07,51.91,52.69,51.82,52.61,1174600,26.5418663776504,26.9406846356849,26.4958488863388,26.8997801989634,2297256.91224724,0.0,1.0
2012-06-08,51.5,51.52,51.0,51.25,547200,26.3322311394528,26.3424572486332,26.0765784099436,26.2044047746982,1070201.75581618,0.0,1.0
2012-06-11,50.65,51.96,50.56,51.89,521500,25.8976214992871,26.5674316506013,25.8516040079754,26.5316402684701,1019938.25960917,0.0,1.0
2012-06-12,51.47,51.4999,50.95,51.18,360700,26.3168919756823,26.3321800089069,26.0510131369927,26.1686133925669,705449.147154417,0.0,1.0
2012-06-13,51.15,51.679,51.0,51.48,615200,26.1532742287964,26.4237548166172,26.0765784099436,26.3220050302725,1203194.66406819,0.0,1.0
2012-06-14,51.24,51.5,50.85,51.14,572400,26.199291720108,26.3322311394528,25.9998825910908,26.1481611742062,1119487.36299193,0.0,1.0
2012-06-15,51.47,51.53,50.83,51.18,778500,26.3168919756823,26.3475703032234,25.9896564819104,26.1686133925669,1522573.22167927,0.0,1.0
2012-06-18,51.72,51.9908,51.25,51.32,637100,26.4447183404369,26.5831798587391,26.2044047746982,26.2401961568295,1246026.20363759,0.0,1.0
2012-06-19,52.5,52.69,51.91,52.05,642200,26.8435365984713,26.9406846356849,26.5418663776504,26.613449141913,1256000.67175649,0.0,1.0
2012-06-20,52.41,52.66,51.9661,52.53,757400,26.7975191071597,26.9253454719143,26.5705506139014,26.8588757622419,1481306.3045599,0.0,1.0
2012-06-21,50.64,52.1099,50.58,52.0,715100,25.8925084446969,26.6440763389082,25.8618301171558,26.5878838689621,1398576.8925149,0.0,1.0
2012-06-22,50.82,51.12,50.51,51.02,689400,25.9845434273203,26.1379350650258,25.8260387350245,26.086804519124,1348313.39630789,0.0,1.0
2012-06-25,49.5,49.63,49.09,49.53,2743600,25.6659438827512,25.7333493919383,25.4533572768537,25.6814990002559,5291377.57880278,0.69689,1.0
2012-06-26,49.98,50.16,49.542,49.86,561300,25.9148257628264,26.0081564678546,25.6877210472578,25.8526052928076,1082537.62756305,0.0,1.0
2012-06-27,50.17,50.486,50.01,50.09,1134900,26.0133415070228,26.177188744739,25.9303808803311,25.971861193677,2188797.35172156,0.0,1.0
2012-06-28,49.92,49.98,49.3752,49.81,541200,25.883715527817,25.9148257628264,25.6012345939317,25.8266800969665,1043772.25019976,0.0,1.0
2012-06-29,51.81,51.82,51.22,51.42,482000,26.863687930613,26.8688729697812,26.5577706196872,26.6614714030519,929597.606423287,0.0,1.0
2012-07-02,52.009,52.05,51.549,51.81,409400,26.9668702100608,26.9881288706505,26.7283584083221,26.863687930613,789579.377737955,0.0,1.0
2012-07-03,52.82,52.82,52.27,52.39,463300,27.3873768866045,27.3873768866045,27.1021997323517,27.1644202023705,893532.305095247,0.0,1.0
2012-07-05,52.02,52.36,51.91,52.32,896600,26.9725737531459,27.1488650848658,26.9155383222953,27.1281249281928,1729205.83800647,0.0,1.0
2012-07-06,51.23,51.46,51.0322,51.36,343100,26.5629556588555,26.6822115597248,26.4603955841078,26.6303611680425,661711.491211266,0.0,1.0
2012-07-09,51.207,51.27,50.839,51.15,335300,26.5510300687685,26.5836958155284,26.3602206273776,26.5214753455096,646668.210443421,0.0,1.0
2012-07-10,50.73,51.6636,50.55,51.66,284100,26.3037037004438,26.78777895719,26.2103729954157,26.7859123430895,547922.57258269,0.0,1.0
2012-07-11,50.755,51.0143,50.4665,50.88,310800,26.3166662983644,26.4511143639967,26.1670779183609,26.3814792879673,599416.87982647,0.0,1.0
2012-07-12,50.08,50.2961,49.78,49.98,485100,25.9666761545087,26.0787248509342,25.8111249794618,25.9148257628264,935576.346215639,0.0,1.0
2012-07-13,50.78,50.91,50.36,50.37,629600,26.329628896285,26.397034405472,26.1118572512192,26.1170422903875,1214262.76556868,0.0,1.0
2012-07-16,50.59,50.78,50.32,50.63,795700,26.2311131520886,26.329628896285,26.0911170945463,26.2518533087615,1534607.50089421,0.0,1.0
2012-07-17,51.21,51.38,50.57,50.98,1137100,26.552585580519,26.640731246379,26.2207430737521,26.4333296796497,2193040.32834839,0.0,1.0
2012-07-18,51.24,51.38,50.7,50.73,447900,26.5681406980237,26.640731246379,26.2881485829392,26.3037037004438,863831.46870745,0.0,1.0
2012-07-19,51.77,51.87,51.44,51.59,682100,26.84294777394,26.8947981656224,26.6718414813884,26.7496170689118,1315515.61689072,0.0,1.0
2012-07-20,51.05,51.29,50.9268,51.28,272400,26.4696249538273,26.5940658938649,26.4057452712747,26.5888808546966,525357.651430921,0.0,1.0
2012-07-23,49.91,50.0499,49.4292,49.79,573000,25.8785304886488,25.9510691866124,25.6292338054402,25.81631001863,1105102.54871482,0.0,1.0
2012-07-24,49.64,50.0,49.24,49.99,435000,25.7385344311065,25.9251958411629,25.5311328643772,25.9200108019946,838952.196668321,0.0,1.0
2012-07-25,49.9,50.19,49.678,50.02,743500,25.8733454494805,26.0237115853593,25.7582375799458,25.9355659194993,1433933.23729402,0.0,1.0
2012-07-26,50.88,50.9869,50.38,50.6,772900,26.3814792879673,26.4369073566757,26.1222273295557,26.2362981912568,1490634.83403436,0.0,1.0
2012-07-27,52.23,52.3296,51.25,51.4,380600,27.0814595756787,27.1331025657943,26.5733257371919,26.6511013247154,734034.956441295,0.0,1.0
2012-07-30,52.04,52.21,51.83,51.95,528700,26.9829438314823,27.0710894973423,26.8740580089494,26.9362784789682,1019664.42845642,0.0,1.0
2012-07-31,51.73,52.29,51.7,52.2,422700,26.8222076172671,27.1125698106881,26.8066524997624,27.065904458174,815230.100072872,0.0,1.0
2012-08-01,51.81,52.3,51.78,52.25,340500,26.863687930613,27.1177548498564,26.8481328131083,27.0918296540152,656697.06428865,0.0,1.0
2012-08-02,51.34,51.798,51.0,51.4,569700,26.619991089706,26.8574658836111,26.4436997579861,26.6511013247154,1098738.08377458,0.0,1.0
2012-08-03,52.96,53.0998,52.5,52.53,358400,27.4599674349597,27.5324542825316,27.221455633221,27.2370107507257,691219.465025118,0.0,1.0
2012-08-06,53.26,53.56,53.1,53.16,487300,27.6155186100067,27.7710697850537,27.532557983315,27.5636682183244,939819.322842465,0.0,1.0
2012-08-07,53.38,53.69,53.31,53.5,1240500,27.6777390800255,27.8384752942407,27.6414438058479,27.7399595500443,2392460.22980931,0.0,1.0
2012-08-08,53.56,53.68,53.16,53.2,384900,27.7710697850537,27.8332902550725,27.5636682183244,27.5844083749973,742328.047121003,0.0,1.0
2012-08-09,53.65,53.85,53.474,53.6,402400,27.8177351375678,27.9214359209324,27.7264784482069,27.7918099417266,776078.997561682,0.0,1.0
2012-08-10,53.88,53.9,53.28,53.42,317000,27.9369910384371,27.9473611167736,27.6258886883432,27.6984792366984,611374.359411167,0.0,1.0
2012-08-13,53.53,53.75,53.26,53.61,598600,27.755514667549,27.8695855292501,27.6155186100067,27.7969949808948,1154475.36764519,0.0,1.0
2012-08-14,53.534,53.91,53.38,53.86,549200,27.7575886832163,27.9525461559418,27.6777390800255,27.9266209601006,1059201.2561155,0.0,1.0
2012-08-15,53.57,53.67,53.31,53.39,408400,27.7762548242219,27.8281052159042,27.6414438058479,27.6829241191937,787650.751998488,0.0,1.0
2012-08-16,53.99,54.0898,53.5,53.62,411900,27.9940264692877,28.0457731601866,27.7399595500443,27.8021800200631,794400.942086623,0.0,1.0
2012-08-17,53.7,53.86,53.5552,53.83,273200,27.8436603334089,27.9266209601006,27.7685809662529,27.9110658425959,526900.552022495,0.0,1.0
2012-08-20,53.64,53.67,53.19,53.38,285900,27.8125500983995,27.8281052159042,27.5792233358291,27.6777390800255,551394.098913731,0.0,1.0
2012-08-21,53.68,54.2,53.57,53.97,399600,27.8332902550725,28.1029122918206,27.7762548242219,27.9836563909512,770678.845491173,0.0,1.0
2012-08-22,53.89,53.9204,53.46,53.54,536500,27.9421760776053,27.9579385966768,27.7192193933713,27.7606997067172,1034707.70922426,0.0,1.0
2012-08-23,53.43,53.8877,53.39,53.84,561400,27.7036642758666,27.9409835185966,27.6829241191937,27.9162508817642,1082730.490137,0.0,1.0
2012-08-24,53.56,53.72,53.11,53.31,371700,27.7710697850537,27.8540304117454,27.5377430224832,27.6414438058479,716870.187360033,0.0,1.0
2012-08-27,53.19,53.412,53.09,53.34,397900,27.5792233358291,27.6943312053638,27.5273729441467,27.6569989233525,767400.181734079,0.0,1.0
2012-08-28,53.04,53.26,52.94,53.14,474300,27.5014477483056,27.6155186100067,27.4495973566232,27.5532981399879,914747.188229389,0.0,1.0
2012-08-29,52.75,53.0,52.54,53.0,351600,27.3510816124268,27.4807075916326,27.2421957898939,27.4807075916326,678104.80999674,0.0,1.0
2012-08-30,52.038,52.41,51.94,52.35,413800,26.9819068236487,27.1747902807069,26.9310934398,27.1436800456975,798065.330991611,0.0,1.0
2012-08-31,52.54,52.73,52.21,52.39,263200,27.2421957898939,27.3407115340904,27.0710894973423,27.1644202023705,507614.294627821,0.0,1.0
2012-09-04,52.34,52.6025,52.15,52.55,511300,27.1384950065293,27.2746022846954,27.0399792623329,27.2473808290622,986106.340589683,0.0,1.0
2012-09-05,52.21,52.26,51.94,52.19,331100,27.0710894973423,27.0970146931834,26.9310934398,27.0607194190058,638567.982337657,0.0,1.0
2012-09-06,53.28,53.33,52.33,52.42,528100,27.6258886883432,27.6518138841843,27.1333099673611,27.1799753198752,1018507.25301273,0.0,1.0
2012-09-07,54.26,54.32,53.76,53.84,455900,28.1340225268299,28.1651327618393,27.8747705684183,27.9162508817642,879260.474623191,0.0,1.0
2012-09-10,53.87,54.29,53.8445,54.09,684100,27.9318059992689,28.1495776443346,27.9185841493899,28.04587686097,1319372.86836965,0.0,1.0
2012-09-11,54.27,54.4198,53.96,54.02,411700,28.1392075659982,28.2168794527383,27.978471351783,28.0095815867924,794015.21693873,0.0,1.0
2012-09-12,54.45,54.59,54.2,54.5,506400,28.2325382710264,28.3051288193816,28.1029122918206,28.2584634668675,976656.074466292,0.0,1.0
2012-09-13,55.75,55.85,54.15,54.32,574600,28.9065933628966,28.9584437545789,28.0769870959794,28.1651327618393,1108188.34989797,0.0,1.0
2012-09-14,56.27,56.89,56.12,56.2,1085300,29.1762153996447,29.4976878280751,29.0984398121212,29.1399201254671,2093137.51504397,0.0,1.0
2012-09-17,55.83,56.23,55.75,56.17,438300,28.9480736762425,29.1554752429718,28.9065933628966,29.1243650079624,845316.661608562,0.0,1.0
2012-09-18,55.838,55.93,55.608,55.86,411300,28.952221707577,28.9999240679248,28.8329658067077,28.9636287937472,793243.766642944,0.0,1.0
2012-09-19,55.7,55.927,55.67,55.91,1044300,28.8806681670554,28.9983685561743,28.8651130495507,28.9895539895883,2014063.85972581,0.0,1.0
2012-09-20,55.54,55.6,55.0,55.24,356800,28.7977075403637,28.8288177753731,28.5177154252792,28.6421563653167,688133.66384197,0.0,1.0
2012-09-21,55.36,55.84,55.3117,55.84,650900,28.7043768353355,28.9532587154107,28.679333096153,28.9532587154107,1255342.49381933,0.0,1.0
2012-09-24,54.46,54.57,54.1407,54.29,515400,28.6438259479289,28.7016816375042,28.4758866599162,28.5544126094943,979920.910391844,0.78322,1.0
2012-09-25,53.55,54.51,53.5,54.51,1075700,28.1652016068967,28.670123988645,28.1389035661806,28.670123988645,2045209.39718375,0.0,1.0
2012-09-26,53.35,53.5,53.0244,53.29,417000,28.0600094440325,28.1389035661806,27.8887566028895,28.0284517951732,792834.729595262,0.0,1.0
2012-09-27,54.11,54.27,53.686,53.89,410800,28.4597396629165,28.5438933932079,28.2367322776444,28.3440282837659,781046.779179219,0.0,1.0
2012-09-28,53.67,53.95,53.53,53.88,610800,28.2283169046152,28.3755859326251,28.1546823906103,28.3387686756227,1161303.24421292,0.0,1.0
2012-10-01,54.17,54.64,54.081,54.2,1447700,28.4912973117758,28.7384988945067,28.4444867993012,28.5070761362054,2752486.42214643,0.0,1.0
2012-10-02,54.24,54.51,54.02,54.45,416500,28.5281145687783,28.670123988645,28.4124031896276,28.6385663397857,791884.088432678,0.0,1.0
2012-10-03,53.84,54.19,53.77,54.18,393500,28.3177302430498,28.5018165280622,28.2809129860473,28.496556919919,748154.594953804,0.0,1.0
2012-10-04,54.06,54.1,53.56,53.86,612500,28.4334416222005,28.4544800547733,28.1704612150399,28.3282494593362,1164535.4241657,0.0,1.0
2012-10-05,53.92,54.5098,53.75,54.27,1094700,28.3598071081955,28.6700187964821,28.2703937697609,28.5438933932079,2081333.76136195,0.0,1.0
2012-10-08,53.6,53.64,53.35,53.53,377200,28.1914996476127,28.2125380801856,28.0600094440325,28.1546823906103,717163.693053558,0.0,1.0
2012-10-09,53.28,53.7099,53.08,53.55,525600,28.02319218703,28.2493027411066,27.9180000241657,28.1652016068967,999313.990108561,0.0,1.0
2012-10-10,53.14,53.48,53.03,53.4,417900,27.949557673025,28.1283843498942,27.8917019834497,28.0863074847485,794545.883687915,0.0,1.0
2012-10-11,53.63,53.83,53.5799,53.59,334000,28.2072784720424,28.3124706349066,28.1809278352449,28.1862400394695,635028.296606277,0.0,1.0
2012-10-12,53.51,53.7712,53.4,53.51,356600,28.1441631743238,28.2815441390245,28.0863074847485,28.1441631743238,677997.277155087,0.0,1.0
2012-10-15,53.97,54.06,53.5301,53.75,472200,28.3861051489116,28.4334416222005,28.1547349866917,28.2703937697609,897785.513944563,0.0,1.0
2012-10-16,54.21,54.33,54.089,54.18,826400,28.5123357443486,28.5754510420672,28.4486944858158,28.496556919919,1571219.71351925,0.0,1.0
2012-10-17,54.72,54.84,54.31,54.4,849800,28.7805757596524,28.8436910573709,28.5649318257807,28.6122682990696,1615709.71992819,0.0,1.0
2012-10-18,54.52,54.79,54.364,54.52,1478300,28.6753835967882,28.8173930166549,28.5933337097541,28.6753835967882,2810665.66129659,0.0,1.0
2012-10-19,53.75,54.33,53.6,54.33,453300,28.2703937697609,28.5754510420672,28.1914996476127,28.5754510420672,861851.27799888,0.0,1.0
2012-10-22,54.33,54.3799,53.87,54.14,468000,28.5754510420672,28.6016964867018,28.3335090674794,28.4755184873462,889800.128178855,0.0,1.0
2012-10-23,53.24,53.45,53.0,53.45,524800,28.0021537544571,28.1126055254646,27.8759231590201,28.1126055254646,997792.964248428,0.0,1.0
2012-10-24,53.2,53.71,53.18,53.7,427300,27.9811153218843,28.2493553371881,27.9705961055979,28.2440957290449,812417.937544498,0.0,1.0
2012-10-25,53.6,53.82,53.3,53.74,467500,28.1914996476127,28.3072110267634,28.0337114033164,28.2651341616177,888849.487016273,0.0,1.0
2012-10-26,53.15,53.2728,52.9,53.23,875200,27.9548172811682,28.0194052691669,27.8233270775879,27.9968941463139,1664002.29098747,0.0,1.0
2012-10-31,52.97,53.264,52.78,53.25,614300,27.8601443345904,28.0147768140008,27.7602117798694,28.0074133626003,1167957.73235101,0.0,1.0
2012-11-01,53.82,53.89,53.295,53.33,658700,28.3072110267634,28.3440282837659,28.0310815992448,28.049490227746,1252374.66758849,0.0,1.0
2012-11-02,53.3104,53.9699,53.15,53.93,739000,28.0391813957853,28.3860525528301,27.9548172811682,28.3650667163387,1405047.63829952,0.0,1.0
2012-11-05,53.65,53.67,53.17,53.36,436600,28.2177976883288,28.2283169046152,27.9653364974547,28.0652690521757,830099.863168565,0.0,1.0
2012-11-06,53.96,54.08,53.56,53.75,432000,28.3808455407683,28.4439608384869,28.1704612150399,28.2703937697609,821353.964472792,0.0,1.0
2012-11-07,52.87,53.41,52.6,53.41,902100,27.8075482531583,28.0915670928917,27.6655388332916,28.0915670928917,1715146.7855345,0.0,1.0
2012-11-08,52.21,53.08,52.21,52.89,596100,27.4604141157064,27.9180000241657,27.4604141157064,27.8180674694447,1133354.39403294,0.0,1.0
2012-11-09,52.56,52.94,52.29,52.29,700900,27.6445004007188,27.8443655101608,27.5024909808521,27.5024909808521,1332608.7817106,0.0,1.0
2012-11-12,52.68,52.81,52.56,52.79,475400,27.7076156984373,27.775990604299,27.6445004007188,27.7654713880126,903869.617385103,0.0,1.0
2012-11-13,51.89,52.2,51.63,51.83,560000,27.2921066551236,27.4551545075632,27.1553568434001,27.2605490062643,1064718.10209436,0.0,1.0
2012-11-14,51.13,52.1,51.0,52.01,2758600,26.8923764362395,27.402558426131,26.8240015303778,27.3552219528421,5244877.42220982,0.0,1.0
2012-11-15,51.4,51.57,51.04,51.47,1448100,27.0343858561062,27.1237991945408,26.8450399629506,27.0712031131087,2753246.9350765,0.0,1.0
2012-11-16,51.58,51.65,51.03,51.34,996400,27.129058802684,27.1658760596865,26.8397803548074,27.002828207247,1894437.70879789,0.0,1.0
2012-11-19,52.39,52.4,52.04,52.07,639400,27.5550870622842,27.5603466704274,27.3710007772718,27.3867796017014,1215679.91871274,0.0,1.0
2012-11-20,52.31,52.33,51.85,51.9,762900,27.5130101971385,27.5235294134249,27.2710682225508,27.2973662632668,1450488.28587104,0.0,1.0
2012-11-21,52.1868,52.27,51.92,52.13,559000,27.4482118248141,27.4919717645656,27.3078854795532,27.4183372505607,1062816.81976919,0.0,1.0
2012-11-23,53.04,53.1,52.77,52.8,220200,27.8969615915929,27.9285192404522,27.7549521717262,27.7707309961558,418662.368002103,0.0,1.0
2012-11-26,53.12,53.12,52.84,52.9,729200,27.9390384567386,27.9390384567386,27.7917694287287,27.8233270775879,1386415.07151287,0.0,1.0
2012-11-27,52.5334,53.06,52.52,53.04,714900,27.6305098430578,27.9074808078793,27.6234619681459,27.8969615915929,1359226.73426296,0.0,1.0
2012-11-28,52.77,52.81,52.09,52.21,601700,27.7549521717262,27.775990604299,27.3972988179878,27.4604141157064,1144001.57505388,0.0,1.0
2012-11-29,53.2,53.35,52.91,53.1,715900,27.9811153218843,28.0600094440325,27.8285866857312,27.9285192404522,1361128.01658813,0.0,1.0
2012-11-30,53.26,53.34,53.0701,53.26,748000,28.0126729707436,28.0547498358892,27.912793012104,28.0126729707436,1422159.17922603,0.0,1.0
2012-12-03,53.23,53.57,53.21,53.57,580600,27.9968941463139,28.1757208231831,27.9863749300275,28.1757208231831,1103884.51799283,0.0,1.0
2012-12-04,53.43,53.66,53.34,53.44,460300,28.1020863091781,28.223057296472,28.0547498358892,28.1073459173214,875160.25427506,0.0,1.0
2012-12-05,53.93,54.23,53.74,53.98,617100,28.3650667163387,28.522854960635,28.2651341616177,28.3913647570548,1173281.32286148,0.0,1.0
2012-12-06,54.25,54.26,53.93,54.05,595600,28.5333741769215,28.5386337850647,28.3650667163387,28.4281820140572,1132403.75287036,0.0,1.0
2012-12-07,54.3,54.39,54.07,54.29,503200,28.5596722176375,28.6070086909264,28.4387012303437,28.5544126094943,956725.266024788,0.0,1.0
2012-12-10,54.62,54.64,54.2401,54.37,443500,28.7279796782203,28.7384988945067,28.5281671648597,28.59648947464,843218.711212228,0.0,1.0
2012-12-11,54.76,54.87,54.5205,54.66,1655600,28.8016141922253,28.8594698818006,28.6756465771953,28.7490181107931,3147763.01754896,0.0,1.0
2012-12-12,55.08,55.42,54.91,55.08,843400,28.969921652808,29.1487483296772,28.8805083143734,28.969921652808,1603541.51304711,0.0,1.0
2012-12-13,54.89,55.21,54.72,55.06,499300,28.869989098087,29.0382965586698,28.7805757596524,28.9594024365216,949310.26495663,0.0,1.0
2012-12-14,55.1698,55.25,54.92,54.97,618200,29.0171529339341,29.0593349912426,28.8857679225166,28.9120659632327,1175372.73341916,0.0,1.0
2012-12-17,55.41,55.42,55.0405,55.1,632900,29.143488721534,29.1487483296772,28.9491462006423,28.9804408690944,1203321.58359914,0.0,1.0
2012-12-18,55.83,55.9,55.19,55.34,687300,29.3643922635489,29.4012095205513,29.0277773423833,29.1066714645315,1306751.34208831,0.0,1.0
2012-12-19,55.78,56.05,55.76,55.94,627600,29.3380942228328,29.4801036426995,29.3275750065464,29.4222479531242,1193244.78727575,0.0,1.0
2012-12-20,56.24,56.24,55.71,55.86,655000,29.5800361974205,29.5800361974205,29.3012769658303,29.3801710879785,1245339.92298537,0.0,1.0
2012-12-21,55.71,55.71,55.28,55.28,798400,29.3012769658303,29.3012769658303,29.0751138156722,29.0751138156722,1517983.80841453,0.0,1.0
2012-12-24,55.44,55.48,55.3,55.39,310600,29.2654642939832,29.2865793475864,29.1915616063721,29.2390704769793,588395.380542118,0.20191,1.0
2012-12-26,55.79,56.0,55.74,55.74,546600,29.4502210130109,29.5610750444275,29.4238271960069,29.4238271960069,1035469.78430239,0.0,1.0
2012-12-27,56.15,56.2399,55.6601,56.0,599200,29.6402564954393,29.6877125784124,29.3816498764346,29.5610750444275,1135114.33361506,0.0,1.0
2012-12-28,56.21,56.44,55.92,56.06,617100,29.6719290758441,29.7933406340623,29.5188449372212,29.5927476248322,1169023.79051043,0.0,1.0
2012-12-31,57.19,57.19,56.26,56.34,1117000,30.1892478891216,30.1892478891216,29.698322892848,29.7405530000544,2116025.88559415,0.0,1.0
2013-01-02,57.97,58.0,57.59,57.68,1297100,30.6009914343832,30.6168277245856,30.4003984251532,30.4479072957603,2457204.27592138,0.0,1.0
2013-01-03,57.69,58.089,57.546,57.6,1040100,30.4531860591611,30.6638087188526,30.3771718661897,30.405677188554,1970347.82775871,0.0,1.0
2013-01-04,57.76,57.83,57.3944,57.45,1287200,30.4901374029666,30.5270887467722,30.2971458130337,30.3264957375421,2438449.88356025,0.0,1.0
2013-01-07,57.37,57.37,57.19,57.34,644100,30.2842656303358,30.2842656303358,30.1892478891216,30.2684293401334,1220172.13331352,0.0,1.0
2013-01-08,56.75,57.12,56.6,57.04,738300,29.9569822994868,30.152296545316,29.8778008484749,30.1100664381097,1398623.01820427,0.0,1.0
2013-01-09,57.14,57.19,56.9773,56.99,546300,30.1628540721176,30.1892478891216,30.0769685915867,30.0836726211057,1034901.46938235,0.0,1.0
2013-01-10,57.53,57.64,57.1,57.42,792500,30.3687258447484,30.4267922421571,30.1417390185144,30.3106594473397,1501298.58042379,0.0,1.0
2013-01-11,57.17,57.22,56.919,57.15,976800,30.17869036232,30.2050841793239,30.0461934009601,30.1681328355184,1850433.37963149,0.0,1.0
2013-01-14,57.44,57.48,57.2,57.43,850500,30.3212169741413,30.3423320277445,30.1945266525224,30.3159382107405,1611172.79829707,0.0,1.0
2013-01-15,57.32,57.34,57.06,57.13,591900,30.2578718133318,30.2684293401334,30.1206239649113,30.1575753087168,1121285.33722756,0.0,1.0
2013-01-16,57.26,57.32,56.88,56.88,854700,30.2261992329271,30.2578718133318,30.0256062236971,30.0256062236971,1619129.20717755,0.0,1.0
2013-01-17,57.51,57.72,57.38,57.48,920500,30.3581683179469,30.4690223493635,30.2895443937366,30.3423320277445,1743779.61297173,0.0,1.0
2013-01-18,57.62,57.6699,57.35,57.46,731800,30.4162347153556,30.4425757447255,30.2737081035342,30.3317745009429,1386309.52827019,0.0,1.0
2013-01-22,57.5,57.55,57.35,57.48,865300,30.3528895545461,30.37928337155,30.2737081035342,30.3423320277445,1639209.66768543,0.0,1.0
2013-01-23,57.32,57.43,57.202,57.32,1036600,30.2578718133318,30.3159382107405,30.1955824052025,30.2578718133318,1963717.48702498,0.0,1.0
2013-01-24,57.21,57.62,57.1399,57.38,703000,30.1998054159231,30.4162347153556,30.1628012844836,30.2895443937366,1331751.29594691,0.0,1.0
2013-01-25,57.32,57.37,57.03,57.17,893200,30.2578718133318,30.2842656303358,30.1047876747089,30.17869036232,1692062.95524862,0.0,1.0
2013-01-28,56.75,57.18,56.6501,57.16,837900,29.9569822994868,30.1839691257208,29.9042474531129,30.1734115989192,1587303.57165563,0.0,1.0
2013-01-29,57.35,57.43,56.9,56.96,1532000,30.2737081035342,30.3159382107405,30.0361637504986,30.0678363309034,2902194.85830819,0.0,1.0
2013-01-30,56.98,57.22,56.94,57.1,820700,30.078393857705,30.2050841793239,30.0572788041018,30.1417390185144,1554720.182907,0.0,1.0
2013-01-31,57.07,57.17,56.9033,57.01,966300,30.1259027283121,30.17869036232,30.0379057424209,30.0942301479073,1830542.35743029,0.0,1.0
2013-02-01,57.55,57.7068,57.34,57.55,812100,30.37928337155,30.4620543816744,30.2684293401334,30.37928337155,1538428.48853269,0.0,1.0
2013-02-04,56.91,57.18,56.7201,57.16,1346700,30.0414425138994,30.1839691257208,29.9411987969184,30.1734115989192,2551165.67603371,0.0,1.0
2013-02-05,57.02,57.21,56.92,57.15,639700,30.0995089113081,30.1998054159231,30.0467212773002,30.1681328355184,1211836.84781968,0.0,1.0
2013-02-06,56.85,56.85,56.5,56.58,543400,30.0097699334947,30.0097699334947,29.825013214467,29.8672433216733,1029407.75848869,0.0,1.0
2013-02-07,56.33,56.73,56.023,56.73,777600,29.7352742366536,29.9464247726852,29.5732162002493,29.9464247726852,1473072.27272875,0.0,1.0
2013-02-08,56.586,56.61,56.3601,56.42,1027400,29.8704105797138,29.8830796118757,29.7511633144899,29.7827831072607,1946289.1628106,0.0,1.0
2013-02-11,56.4,56.48,56.2285,56.44,447000,29.7722255804591,29.8144556876654,29.6816947881355,29.7933406340623,846789.230851019,0.0,1.0
2013-02-12,56.38,56.59,56.19,56.35,559000,29.7616680536575,29.8725220850741,29.6613715490425,29.7458317634552,1058960.13433047,0.0,1.0
2013-02-13,56.72,56.87,56.58,56.73,650800,29.9411460092844,30.0203274602963,29.8672433216733,29.9464247726852,1232864.49986095,0.0,1.0
2013-02-14,56.75,56.75,56.41,56.49,714900,29.9569822994868,29.9569822994868,29.7775043438599,29.8197344510662,1354294.4544416,0.0,1.0
2013-02-15,56.52,56.71,56.38,56.71,674900,29.8355707412686,29.9358672458836,29.7616680536575,29.9358672458836,1278519.13177036,0.0,1.0
2013-02-19,56.43,56.5,56.36,56.48,795200,29.7880618706615,29.825013214467,29.7511105268559,29.8144556876654,1506413.41470409,0.0,1.0
2013-02-20,55.72,56.5,55.7,56.5,719300,29.4132696692053,29.825013214467,29.4027121424038,29.825013214467,1362629.73993543,0.0,1.0
2013-02-21,55.31,55.41,55.02,55.37,565700,29.1968403697729,29.2496280037808,29.04375623115,29.2285129501777,1071652.5008779,0.0,1.0
2013-02-22,55.59,55.63,55.32,55.57,871300,29.3446457449951,29.3657607985982,29.2021191331737,29.3340882181935,1650575.96608611,0.0,1.0
2013-02-25,54.81,56.03,54.8,56.01,902700,28.9329021997334,29.5769113346298,28.9276234363326,29.5663538078283,1710059.59438303,0.0,1.0
2013-02-26,55.34,55.39,54.91,55.25,742600,29.2126766599753,29.2390704769793,28.9856898337413,29.1651677893682,1406768.86539142,0.0,1.0
2013-02-27,55.75,55.84,55.158,55.25,863000,29.4291059594077,29.4766148300148,29.1166031660809,29.1651677893682,1634852.58663183,0.0,1.0
2013-02-28,55.7,56.0199,55.6455,55.9,725500,29.4027121424038,29.571579783595,29.3739428818694,29.5082874104196,1374374.91494947,0.0,1.0
2013-03-01,55.91,55.91,55.384,55.52,469100,29.5135661738204,29.5135661738204,29.2359032189388,29.3076944011895,888655.096626874,0.0,1.0
2013-03-04,55.32,55.3752,55.0101,55.28,553200,29.2021191331737,29.2312579071461,29.0385302553832,29.1810040795706,1047972.71254314,0.0,1.0
2013-03-05,55.91,56.03,55.8,55.8,630600,29.5135661738204,29.5769113346298,29.4554997764117,29.4554997764117,1194597.96191197,0.0,1.0
2013-03-06,56.25,56.33,56.0,56.19,420800,29.6930441294472,29.7352742366536,29.5610750444275,29.6613715490425,797156.394501363,0.0,1.0
2013-03-07,56.4,56.48,56.2,56.27,640500,29.7722255804591,29.8144556876654,29.6666503124433,29.7036016562488,1213352.3542731,0.0,1.0
2013-03-08,56.9,56.96,56.599,56.8,693200,30.0361637504986,30.0678363309034,29.8772729721348,29.9833761164907,1313186.34189245,0.0,1.0
2013-03-11,56.76,56.82,56.57,56.6895,729100,29.9622610628876,29.9939336432923,29.8619645582725,29.925045780912,1381194.69398988,0.0,1.0
2013-03-12,56.3,56.69,56.25,56.64,771000,29.7194379464512,29.925309719082,29.6930441294472,29.8989159020781,1460569.344488,0.0,1.0
2013-03-13,55.79,56.24,55.73,56.24,847500,29.4502210130109,29.6877653660465,29.4185484326061,29.6877653660465,1605489.64909673,0.0,1.0
2013-03-14,55.98,56.07,55.83,55.83,764400,29.5505175176259,29.598026388233,29.471336066614,29.471336066614,1448066.41624725,0.0,1.0
2013-03-15,55.74,55.91,55.65,55.91,749500,29.4238271960069,29.5135661738204,29.3763183253998,29.5135661738204,1419840.10855221,0.0,1.0
2013-03-18,55.08,55.33,55.01,55.16,741400,29.0754288115547,29.2073978965745,29.0384774677492,29.1176589187611,1404495.60571129,0.0,1.0
2013-03-19,54.59,55.09,54.26,55.09,1018600,28.816769404916,29.0807075749555,28.6425702126899,29.0807075749555,1929618.59182293,0.0,1.0
2013-03-20,54.93,55.066,54.86,54.93,833200,28.9962473605429,29.0680385427936,28.9592960167373,28.9962473605429,1578399.97124176,0.0,1.0
2013-03-21,54.53,54.82,54.42,54.75,732100,28.7850968245113,28.9381809631342,28.7270304271026,28.9012296193286,1386877.84319022,0.0,1.0
2013-03-22,54.39,54.4397,54.22,54.36,773900,28.7798127823471,28.8061109381713,28.6898593318415,28.7639386440225,1462567.57534637,0.12999,1.0
2013-03-25,54.23,54.759,54.03,54.71,807100,28.695150711283,28.9750646837386,28.5893231224529,28.9491369244752,1525311.13847016,0.0,1.0
2013-03-26,54.88,54.94,54.6,54.64,582000,29.0390903749808,29.0708386516298,28.8909317506187,28.9120972683847,1099902.22102545,0.0,1.0
2013-03-27,55.03,55.04,54.39,54.54,630900,29.1184610666034,29.1237524460449,28.7798127823471,28.8591834739696,1192316.68598789,0.0,1.0
2013-03-28,55.06,55.12,54.73,54.74,557900,29.1343352049279,29.1660834815769,28.9597196833582,28.9650110627997,1054356.44176992,0.0,1.0
2013-04-01,54.64,55.12,54.51,55.08,1135200,28.9120972683847,29.1660834815769,28.8433093356451,29.1449179638109,2145376.29090736,0.0,1.0
2013-04-02,54.68,54.92,54.62,54.9,544400,28.9332627861507,29.0602558927468,28.9015145095017,29.0496731338638,1028843.2459214,0.0,1.0
2013-04-03,54.02,54.5924,53.85,54.54,725700,28.5840317430114,28.8869103022431,28.4940782925058,28.8591834739696,1371476.01683533,0.0,1.0
2013-04-04,54.03,54.19,53.78,54.08,1535800,28.5893231224529,28.673985193517,28.4570386364152,28.6157800196604,2902456.75438295,0.0,1.0
2013-04-05,54.03,54.24,53.07,53.3,988800,28.5893231224529,28.7004420907245,28.0813506960684,28.203052423223,1868699.85592776,0.0,1.0
2013-04-08,54.07,54.1,53.71,53.88,522100,28.6104886402189,28.6263627785434,28.4199989803247,28.5099524308303,986699.226112344,0.0,1.0
2013-04-09,54.48,54.709,53.95,54.11,694700,28.8274351973206,28.9486077865311,28.5469920869208,28.6316541579849,1312890.15970168,0.0,1.0
2013-04-10,54.83,55.14,54.7356,54.8,590400,29.0126334777733,29.17666624046,28.9626828558455,28.9967593394488,1115777.09844231,0.0,1.0
2013-04-11,54.75,54.92,54.62,54.8,722900,28.9703024422413,29.0602558927468,28.9015145095017,28.9967593394488,1366184.39102971,0.0,1.0
2013-04-12,54.5,54.57,54.075,54.46,684000,28.8380179562036,28.8750576122942,28.6131343299396,28.8168524384376,1292668.58965877,0.0,1.0
2013-04-15,53.1,53.97,53.1,53.85,594600,28.0972248343929,28.5575748458038,28.0972248343929,28.4940782925058,1123714.53715074,0.0,1.0
2013-04-16,54.17,54.22,53.7,53.84,587700,28.6634024346339,28.6898593318415,28.4147076008832,28.4887869130643,1110674.4592726,0.0,1.0
2013-04-17,53.23,53.66,52.99,53.66,1136400,28.1660127671325,28.3935420831172,28.0390196605363,28.3935420831172,2147644.13053834,0.0,1.0
2013-04-18,53.33,53.6,53.03,53.56,927000,28.2189265615475,28.3617938064681,28.0601851783023,28.3406282887021,1751906.11493228,0.0,1.0
2013-04-19,54.06,54.07,53.8,53.96,550600,28.6051972607774,28.6104886402189,28.4676213952983,28.5522834663623,1040560.41734813,0.0,1.0
2013-04-22,53.99,54.08,53.63,54.04,585100,28.5681576046869,28.6157800196604,28.3776679447927,28.5946145018944,1105760.80673881,0.0,1.0
2013-04-23,54.24,54.35,53.83,53.83,695100,28.7004420907245,28.758647264581,28.4834955336228,28.4834955336228,1313646.10624534,0.0,1.0
2013-04-24,54.69,54.86,54.3,54.36,645200,28.9385541655922,29.0285076160978,28.7321903673735,28.7639386440225,1219341.77492374,0.0,1.0
2013-04-25,55.11,55.33,54.89,55.01,813400,29.1607921021354,29.2772024498486,29.0443817544223,29.1078783077204,1537217.29653281,0.0,1.0
2013-04-26,54.77,55.01,54.634,54.87,718100,28.9808852011243,29.1078783077204,28.9089224407198,29.0337989955393,1357113.03250579,0.0,1.0
2013-04-29,55.44,55.53,55.07,55.18,529300,29.3354076237051,29.3830300386787,29.1396265843694,29.197831758226,1000306.26389823,0.0,1.0
2013-04-30,55.97,56.02,55.28,55.43,577100,29.6158507341049,29.6423076313124,29.250745552641,29.3301162442636,1090641.87586561,0.0,1.0
2013-05-01,55.25,55.87,55.15,55.83,701800,29.2348714143165,29.5629369396898,29.1819576199015,29.5417714219238,1326308.21085164,0.0,1.0
2013-05-02,55.81,55.81,55.46,55.46,617600,29.5311886630408,29.5311886630408,29.3459903825881,29.3459903825881,1167181.46341119,0.0,1.0
2013-05-03,56.17,56.48,56.07,56.07,849800,29.721678322935,29.8857110856217,29.6687645285199,29.6687645285199,1606008.43200588,0.0,1.0
2013-05-06,56.22,56.34,56.1101,56.21,613900,29.7481352201425,29.8116317734406,29.6899829600804,29.742843840701,1160188.95788234,0.0,1.0
2013-05-07,56.69,56.78,56.38,56.47,608800,29.9968300538933,30.0444524688668,29.8327972912066,29.8804197061802,1150550.63945067,0.0,1.0
2013-05-08,57.31,57.31,56.95,56.97,656200,30.3248955792666,30.3248955792666,30.1344059193724,30.1449886782554,1240130.30487439,0.0,1.0
2013-05-09,56.85,57.18,56.612,56.92,644500,30.0814921249574,30.256107646527,29.9555572942495,30.1185317810479,1218018.86847233,0.0,1.0
2013-05-10,56.66,56.69,56.35,56.47,561600,29.9809559155688,29.9968300538933,29.8169231528821,29.8804197061802,1061348.94729878,0.0,1.0
2013-05-13,56.26,56.4,56.1505,56.34,678400,29.7693007379085,29.8433800500896,29.7113601330241,29.8116317734406,1282085.33804753,0.0,1.0
2013-05-14,56.32,56.5,56.18,56.25,642400,29.8010490145576,29.8962938445047,29.7269697023765,29.764009358467,1214050.14911812,0.0,1.0
2013-05-15,56.12,56.1685,55.8401,55.99,984200,29.6952214257275,29.7208846160188,29.5471157151597,29.6264334929879,1860006.47067567,0.0,1.0
2013-05-16,55.89,56.209,55.85,56.08,622300,29.5735196985729,29.7423147027569,29.5523541808068,29.6740559079614,1176063.8352992,0.0,1.0
2013-05-17,56.27,56.33,56.1,56.14,558800,29.77459211735,29.8063403939991,29.6846386668445,29.7058041846105,1056057.32149316,0.0,1.0
2013-05-20,56.53,56.53,56.2,56.27,652600,29.9121679828292,29.9121679828292,29.7375524612595,29.77459211735,1233326.78598145,0.0,1.0
2013-05-21,56.6,56.779,56.2497,56.52,506000,29.9492076389197,30.0439233309227,29.7638506170838,29.9068766033877,956272.377730026,0.0,1.0
2013-05-22,56.06,57.1058,55.8578,56.74,611600,29.6634731490784,30.2168456110711,29.5564814567712,30.0232869511008,1155842.26525629,0.0,1.0
2013-05-23,55.37,55.59,54.991,55.27,1771200,29.2983679676146,29.4147783153277,29.0978246867815,29.2454541731995,3347331.29532692,0.0,1.0
2013-05-24,55.06,55.06,54.7,55.0,490500,29.1343352049279,29.1343352049279,28.9438455450337,29.1025869282789,926979.449163197,0.0,1.0
2013-05-28,55.11,55.72,55.102,55.72,781400,29.1607921021354,29.4835662480673,29.1565589985822,29.4835662480673,1476741.57304001,0.0,1.0
2013-05-29,54.51,54.8,54.37,54.8,540500,28.8433093356451,28.9967593394488,28.7692300234641,28.9967593394488,1021472.76712071,0.0,1.0
2013-05-30,54.28,54.5799,54.215,54.25,621000,28.7216076084905,28.8802960779412,28.6872136421207,28.705733470166,1173607.0090323,0.0,1.0
2013-05-31,53.21,53.96,53.19,53.96,900500,28.1554300082494,28.5522834663623,28.1448472493664,28.5522834663623,1701824.6564148,0.0,1.0
2013-06-03,53.82,53.89,53.0711,53.32,817400,28.4782041541813,28.5152438102718,28.0819327478069,28.213635182106,1544776.76196941,0.0,1.0
2013-06-04,53.26,53.8795,53.15,53.86,682100,28.181886905457,28.5096878618582,28.1236817316004,28.4993696719473,1289077.84357638,0.0,1.0
2013-06-05,52.26,53.31,52.25,53.2,1047000,27.6527489613064,28.2083438026645,27.6474575818649,28.1501386288079,1978690.07803031,0.0,1.0
2013-06-06,52.73,52.73,52.09,52.13,735300,27.9014437950572,27.9014437950572,27.5627955108009,27.5839610285669,1389618.73388318,0.0,1.0
2013-06-07,52.63,52.96,52.37,52.73,1112300,27.8485300006421,28.0231455222118,27.710954135163,27.9014437950572,2102098.35128282,0.0,1.0
2013-06-10,52.02,52.38,51.9,52.38,1234200,27.5257558547103,27.7162455146045,27.4622593014123,27.7162455146045,2332473.06046324,0.0,1.0
2013-06-11,50.97,51.44,50.79,51.0,1878400,26.9701610133523,27.218855847103,26.8749161834052,26.9860351516768,3549924.96902782,0.0,1.0
2013-06-12,50.66,51.38,50.5,51.31,964800,26.8061282506656,27.187107570454,26.7214661796015,27.1500679143634,1823343.06330816,0.0,1.0
2013-06-13,51.71,51.73,50.59,50.62,1013900,27.3617230920237,27.3723058509067,26.7690885945751,26.7849627328996,1916135.50154243,0.0,1.0
2013-06-14,50.9,51.49,50.72,51.33,729100,26.9331213572617,27.2453127443105,26.8378765273146,27.1606506732465,1377901.56245645,0.0,1.0
2013-06-17,51.43,51.7,51.13,51.55,527200,27.2135644676615,27.3564317125822,27.0548230844164,27.2770610209596,996337.544544011,0.0,1.0
2013-06-18,51.43,51.45,51.03,51.08,660400,27.2135644676615,27.2241472265445,27.0019092900013,27.0283661872088,1248067.74358282,0.0,1.0
2013-06-19,49.89,51.3044,49.84,51.1,1293600,26.3986920336697,27.1471047418762,26.3722351364622,27.0389489460918,2444731.12219676,0.0,1.0
2013-06-20,47.4,48.8395,47.0,48.63,1741800,25.0811385527349,25.8428326233396,24.8694833750747,25.73197822404,3291769.2243679,0.0,1.0
2013-06-21,48.31,48.5,47.42,48.1,1841500,25.5626540819119,25.6631902913005,25.0917213116179,25.4515351136403,3480188.90037518,0.0,1.0
2013-06-24,46.35,47.0,45.81,46.53,1949700,25.0188854736056,25.3697436301934,24.727403312748,25.1160461938914,3612015.21527955,0.93235,1.0
2013-06-25,47.3,47.47,46.794,47.06,1173600,25.5316781640031,25.6234410664953,25.258548583644,25.4021305369553,2174211.95909734,0.0,1.0
2013-06-26,48.14,48.28,47.61,47.63,696200,25.9850948586704,26.0606643077816,25.6990105156065,25.7098061511938,1289780.475395,0.0,1.0
2013-06-27,48.3,48.6,48.23,48.6,1267800,26.0714599433689,26.2333944771787,26.0336752188133,26.2333944771787,2348726.9271844,0.0,1.0
2013-06-28,48.33,48.59,47.93,48.3,2234400,26.0876533967499,26.227996659385,25.8717406850036,26.0714599433689,4139450.58061273,0.0,1.0
2013-07-01,48.42,48.8,48.27,48.68,1302800,26.1362337568928,26.3413508330518,26.0552664899879,26.2765770195279,2413567.94505114,0.0,1.0
2013-07-02,47.74,48.55,47.45,48.4,910400,25.7691821469241,26.2064053882104,25.612645430908,26.1254381213055,1686607.50473945,0.0,1.0
2013-07-03,47.48,47.78,47.18,47.43,591400,25.6288388842889,25.7907734180987,25.4669043504792,25.6018497953207,1095627.94189687,0.0,1.0
2013-07-05,47.42,47.89,47.02,47.89,484700,25.596451977527,25.8501494138289,25.3805392657807,25.8501494138289,897955.467428836,0.0,1.0
2013-07-08,47.42,47.7,47.2,47.32,619700,25.596451977527,25.7475908757494,25.4776999860665,25.5424737995904,1148056.53634341,0.0,1.0
2013-07-09,47.84,47.8999,47.5047,47.67,808900,25.8231603248606,25.8554932534447,25.6421714942393,25.7313974223685,1498568.55292591,0.0,1.0
2013-07-10,47.57,48.05,47.56,47.74,993500,25.6774192444319,25.9365144985275,25.6720214266382,25.7691821469241,1840558.6071602,0.0,1.0
2013-07-11,49.68,49.7167,48.95,49.07,691900,26.8163587988937,26.8361687901965,26.4223180999567,26.4870919134806,1281814.29319994,0.0,1.0
2013-07-12,49.25,49.4,49.07,49.37,511400,26.5842526337664,26.6652199006713,26.4870919134806,26.6490264472903,947419.901058608,0.0,1.0
2013-07-15,49.62,49.82,49.4,49.4,530300,26.7839718921318,26.891928248005,26.6652199006713,26.6652199006713,982434.050706646,0.0,1.0
2013-07-16,49.8,49.95,49.48,49.94,734200,26.8811326124176,26.9620998793225,26.7084024430206,26.9567020615289,1360179.29479318,0.0,1.0
2013-07-17,50.35,50.49,50.22,50.28,602000,27.1780125910688,27.2535820401801,27.1078409597513,27.1402278665132,1115265.50730794,0.0,1.0
2013-07-18,49.99,50.21,49.901,50.06,669900,26.9836911504972,27.1024431419576,26.9356505721336,27.0214758750528,1241057.08196942,0.0,1.0
2013-07-19,49.9,50.02,49.72,49.83,594300,26.9351107903542,26.9998846038781,26.8379500700684,26.8973260657986,1101000.48337726,0.0,1.0
2013-07-22,50.59,50.6398,50.01,50.1,1260200,27.3075602181166,27.3344413507291,26.9944867860845,27.0430671462274,2334647.16330477,0.0,1.0
2013-07-23,51.24,51.4,51.01,51.1196,729900,27.6584183747044,27.7447834594029,27.5342685654503,27.5934286484688,1352213.11259812,0.0,1.0
2013-07-24,50.6,51.17,50.4,51.17,621800,27.3129580359103,27.6206336501488,27.2050016800371,27.6206336501488,1151946.99741541,0.0,1.0
2013-07-25,50.67,50.74,50.22,50.33,738000,27.3507427604659,27.3885274850215,27.1078409597513,27.1672169554815,1367219.17673299,0.0,1.0
2013-07-26,50.54,50.59,50.0431,50.42,833300,27.2805711291483,27.3075602181166,27.0123535629815,27.2157973156245,1543772.00538158,0.0,1.0
2013-07-29,50.01,50.15,49.93,50.15,782600,26.9944867860845,27.0700562351957,26.9513042437352,27.0700562351957,1449845.15950032,0.0,1.0
2013-07-30,49.6,50.09,49.56,50.09,807900,26.7731762565445,27.0376693284337,26.7515849853698,27.0376693284337,1496715.95241542,0.0,1.0
2013-07-31,49.25,49.736,49.02,49.39,737200,26.5842526337664,26.8465865785382,26.4601028245123,26.6598220828777,1365737.09632461,0.0,1.0
2013-08-01,49.84,50.07,49.57,49.59,698100,26.9027238835923,27.0268736928464,26.7569828031635,26.7677784387508,1293300.41636491,0.0,1.0
2013-08-02,49.99,50.19,49.75,49.86,535500,26.9836911504972,27.0916475063703,26.8541435234494,26.9135195191796,992067.573361132,0.0,1.0
2013-08-05,49.64,49.9,49.55,49.9,735800,26.7947675277191,26.9351107903542,26.7461871675762,26.9351107903542,1363143.45560994,0.0,1.0
2013-08-06,48.94,49.5,48.91,49.48,800300,26.416920282163,26.7191980786079,26.4007268287821,26.7084024430206,1482636.18853579,0.0,1.0
2013-08-07,48.63,48.86,48.57,48.8,667700,26.2495879305596,26.3737377398138,26.2172010237977,26.3413508330518,1236981.36084637,0.0,1.0
2013-08-08,49.62,49.74,48.934,49.26,482500,26.7839718921318,26.8487457056557,26.4136815914868,26.5896504515601,893879.746305783,0.0,1.0
2013-08-09,49.9,50.116,49.7,49.76,376800,26.9351107903542,27.0517036546972,26.8271544344811,26.859541341243,698059.872348227,0.0,1.0
2013-08-12,50.44,50.53,50.11,50.12,616600,27.2265929512118,27.2751733113547,27.048464964021,27.0538627818147,1142313.47476092,0.0,1.0
2013-08-13,50.79,50.89,50.5,50.8,573800,27.4155165739898,27.4694947519264,27.2589798579737,27.4209143917835,1063022.17291245,0.0,1.0
2013-08-14,50.86,51.05,50.78,50.88,1053900,27.4533012985454,27.5558598366249,27.4101187561961,27.4640969341327,1952455.67799309,0.0,1.0
2013-08-15,50.28,50.34,49.8001,50.34,622700,27.1402278665132,27.1726147732752,26.8811865905956,27.1726147732752,1153614.33787484,0.0,1.0
2013-08-16,49.87,50.523,49.84,50.4,1429400,26.9189173369733,27.2713948388991,26.9027238835923,27.2050016800371,2648107.16967769,0.0,1.0
2013-08-19,49.06,49.81,49.06,49.8,738700,26.4816940956869,26.8865304302113,26.4816940956869,26.8811326124176,1368515.99709033,0.0,1.0
2013-08-20,48.89,49.18,48.75,48.86,630600,26.3899311931948,26.5464679092108,26.3143617440835,26.3737377398138,1168249.88190762,0.0,1.0
2013-08-21,47.97,48.64,47.8665,48.59,674600,25.8933319561782,26.2549857483533,25.8374645420138,26.227996659385,1249764.30436867,0.0,1.0
2013-08-22,48.93,48.98,48.58,48.58,694100,26.4115224643694,26.4385115533377,26.2225988415913,26.2225988415913,1285890.01432299,0.0,1.0
2013-08-23,49.33,49.3797,48.87,49.1,418000,26.6274351761157,26.6542623305502,26.3791355576074,26.5032853668616,774387.013379933,0.0,1.0
2013-08-26,48.84,49.36,48.74,49.36,474500,26.3629421042265,26.6436286294967,26.3089639262899,26.6436286294967,879058.942221956,0.0,1.0
2013-08-27,47.76,48.29,47.71,48.09,763100,25.7799777825114,26.0660621255753,25.7529886935431,25.9581057697021,1413719.449546,0.0,1.0
2013-08-28,47.87,48.21,47.67,47.75,767400,25.8393537782416,26.022879583226,25.7313974223685,25.7745799647177,1421685.63174105,0.0,1.0
2013-08-29,48.1,48.622,48.04,48.27,1297100,25.9635035874958,26.2452696763247,25.9311166807338,26.0552664899879,2403008.12214141,0.0,1.0
2013-08-30,48.39,48.7546,48.18,48.58,823100,26.1200403035118,26.3168447402686,26.006686129845,26.2225988415913,1524875.4801747,0.0,1.0
2013-09-03,48.86,49.33,48.75,49.28,497600,26.3737377398138,26.6274351761157,26.3143617440835,26.6004460871474,921854.014014005,0.0,1.0
2013-09-04,49.55,49.56,48.96,49.06,682100,26.7461871675762,26.7515849853698,26.4277159177504,26.4816940956869,1263658.80819725,0.0,1.0
2013-09-05,50.15,50.25,49.5801,49.61,674400,27.0700562351957,27.1240344131323,26.7624345991351,26.7785740743381,1249393.78426657,0.0,1.0
2013-09-06,50.87,51.1,50.3596,50.8,547800,27.4586991163391,27.5828489255932,27.1831944961508,27.4209143917835,1014854.55964002,0.0,1.0
2013-09-09,52.29,52.38,51.37,51.37,499000,28.2251892430385,28.2737696031815,27.728590006022,27.728590006022,924447.654728676,0.0,1.0
2013-09-10,52.58,52.58,52.16,52.37,662400,28.3817259590546,28.3817259590546,28.155017611721,28.2683717853878,1227162.57814083,0.0,1.0
2013-09-11,52.59,52.69,52.2,52.42,529900,28.3871237768483,28.4411019547849,28.1766088828956,28.2953608743561,981693.010502454,0.0,1.0
2013-09-12,52.21,52.57,52.11,52.57,683700,28.1820067006893,28.376328141261,28.1280285227527,28.376328141261,1266622.96901402,0.0,1.0
2013-09-13,52.52,52.52,52.0,52.03,1419700,28.3493390522927,28.3493390522927,28.0686525270224,28.0848459804034,2630136.94472605,0.0,1.0
2013-09-16,53.11,53.43,53.01,53.24,716300,28.6678103021185,28.8405404715156,28.6138321241819,28.7379819334361,1327017.74565561,0.0,1.0
2013-09-17,53.21,53.26,53.08,53.18,509000,28.7217884800551,28.7487775690234,28.6516168487375,28.7055950266741,942973.659833458,0.0,1.0
2013-09-18,55.32,55.34,52.9,53.16,847100,29.8607280345169,29.8715236701043,28.5544561284517,28.6947993910868,1569337.89242618,0.0,1.0
2013-09-19,54.93,55.09,54.6247,55.03,693400,29.6502131405643,29.7365782252628,29.4854177633239,29.7041913185009,1284593.19396566,0.0,1.0
2013-09-20,53.91,54.75,53.72,54.75,765100,29.0996357256111,29.5530524202784,28.9970771875316,29.5530524202784,1417424.65056696,0.0,1.0
2013-09-23,53.17,53.3299,52.93,53.13,466900,29.1223281516157,29.2099087472795,28.9908750999627,29.1004193096735,852441.222101356,0.78204,1.0
2013-09-24,52.76,53.0404,52.627,52.85,419200,28.8977625217086,29.0513435037231,28.8249156222509,28.9470574160784,765353.095534135,0.0,1.0
2013-09-25,52.46,52.97,52.44,52.97,579100,28.7334462071424,29.0127839419049,28.7224917861713,29.0127839419049,1057290.02295758,0.0,1.0
2013-09-26,52.69,52.839,52.3551,52.66,654000,28.8594220483098,28.9410324845443,28.675990269149,28.8429904168532,1194038.46488389,0.0,1.0
2013-09-27,52.12,52.34,51.97,52.3,795200,28.547221050634,28.6677196813159,28.4650628933509,28.6458108393737,1451833.92549796,0.0,1.0
2013-09-30,51.69,51.83,51.29,51.45,525600,28.3117009997558,28.3883819465533,28.0926125803342,28.1802479481028,959612.564438793,0.0,1.0
2013-10-01,52.64,52.64,51.98,51.98,597300,28.8320359958821,28.8320359958821,28.4705401038364,28.4705401038364,1090518.61632285,0.0,1.0
2013-10-02,52.76,52.79,52.16,52.31,423700,28.8977625217086,28.9141941531652,28.5691298925762,28.6512880498593,773568.956531043,0.0,1.0
2013-10-03,52.57,53.02,52.27,52.94,744000,28.7936955224833,29.0401699943326,28.6293792079171,28.9963523104483,1358355.68482204,0.0,1.0
2013-10-04,53.19,53.294,52.6617,52.7,412500,29.1332825725868,29.1902455616364,28.8439215426357,28.8648992587953,753120.591383185,0.0,1.0
2013-10-07,52.71,52.9818,52.38,52.6,263900,28.8703764692809,29.0192470502778,28.689628523258,28.8101271539399,481814.603796418,0.0,1.0
2013-10-08,52.27,53.04,52.26,52.92,608200,28.6293792079171,29.0511244153037,28.6239019974316,28.9853978894772,1110419.25740425,0.0,1.0
2013-10-09,52.76,52.91,52.3,52.71,427700,28.8977625217086,28.9799206789917,28.6458108393737,28.8703764692809,780871.944083849,0.0,1.0
2013-10-10,53.84,53.9,53.13,53.3,918200,29.4893012541469,29.5221645170601,29.1004193096735,29.1935318879277,1676400.79274676,0.0,1.0
2013-10-11,53.75,53.845,53.45,53.5,1143900,29.440006359777,29.4920398593896,29.2756900452108,29.3030760976385,2088471.86541388,0.0,1.0
2013-10-14,54.13,54.18,53.3,53.45,459900,29.6481403582275,29.6755264106552,29.1935318879277,29.2756900452108,839660.993883945,0.0,1.0
2013-10-15,53.76,54.13,53.64,54.03,825500,29.4454835702625,29.6481403582275,29.3797570444361,29.5933682533721,1507154.05621047,0.0,1.0
2013-10-16,54.25,54.44,53.97,54.06,330500,29.713866884054,29.8179338832793,29.5605049904589,29.6097998848287,603409.346550649,0.0,1.0
2013-10-17,54.54,54.54,54.08,54.15,566500,29.8727059881347,29.8727059881347,29.6207543057998,29.6590947791986,1034285.61216624,0.0,1.0
2013-10-18,54.5,54.72,54.4336,54.72,528800,29.8507971461925,29.9712957768744,29.8144284685685,29.9712957768744,965454.954481039,0.0,1.0
2013-10-21,54.29,54.5,54.23,54.49,400900,29.7357757259962,29.8507971461925,29.7029124630829,29.845319935707,731941.927480045,0.0,1.0
2013-10-22,54.8,55.0,54.43,54.43,619600,30.0151134607587,30.1246576704695,29.8124566727937,29.8124566727937,1131232.77192975,0.0,1.0
2013-10-23,53.61,54.23,53.59,54.01,652500,29.3633254129794,29.7029124630829,29.3523709920084,29.582413832401,1191299.84455159,0.0,1.0
2013-10-24,53.53,53.95,53.46,53.95,541500,29.3195077290951,29.5495505694878,29.2811672556963,29.5495505694878,988641.939961201,0.0,1.0
2013-10-25,53.85,53.88,53.516,53.63,483300,29.4947784646324,29.511210096089,29.3118396344154,29.3742798339505,882383.471067863,0.0,1.0
2013-10-28,53.91,54.05,53.7701,53.9,437600,29.5276417275456,29.6043226743432,29.4510155528529,29.5221645170601,798946.838277048,0.0,1.0
2013-10-29,54.08,54.22,54.02,54.22,335500,29.6207543057998,29.6974352525974,29.5878910428866,29.6974352525974,612538.080991658,0.0,1.0
2013-10-30,53.66,54.18,53.45,54.05,456000,29.3907114654071,29.6755264106552,29.2756900452108,29.6043226743432,832540.581019959,0.0,1.0
2013-10-31,53.4,53.91,53.38,53.82,418100,29.2483039927831,29.5276417275456,29.237349571812,29.4783468331758,763344.773957115,0.0,1.0
2013-11-01,53.25,53.53,52.96,53.19,561200,29.1661458355,29.3195077290951,29.0073067314194,29.1332825725868,1024609.15365877,0.0,1.0
2013-11-04,53.56,53.56,53.27,53.27,441600,29.3359393605517,29.3359393605517,29.1771002564711,29.1771002564711,806249.825829855,0.0,1.0
2013-11-05,52.52,52.88,52.5,52.76,390100,28.7663094700556,28.963489047535,28.7553550490845,28.8977625217086,712223.861087468,0.0,1.0
2013-11-06,52.77,52.9599,52.64,52.69,450300,28.9032397321941,29.0072519593145,28.8320359958821,28.8594220483098,822133.823757208,0.0,1.0
2013-11-07,51.81,52.88,51.7707,52.88,406200,28.3774275255823,28.963489047535,28.3559020883741,28.963489047535,741618.385987514,0.0,1.0
2013-11-08,51.65,51.6999,51.21,51.61,627900,28.2897921578136,28.3171234381365,28.0487948964499,28.2678833158715,1146386.47110182,0.0,1.0
2013-11-11,51.34,51.62,51.2797,51.6,366600,28.1199986327619,28.273360526357,28.0869710535341,28.2624061053859,669318.809214729,0.0,1.0
2013-11-12,50.99,51.41,50.73,51.18,656200,27.928296265768,28.1583391061607,27.785888793144,28.0323632649932,1198055.10803793,0.0,1.0
2013-11-13,50.99,51.05,50.4001,50.57,643700,27.928296265768,27.9611595286812,27.605195619226,27.6982534253753,1175233.27193541,0.0,1.0
2013-11-14,51.5,51.56,50.82,51.02,768500,28.2076340005305,28.2404972634438,27.8351836875138,27.9447278972246,1403086.48358298,0.0,1.0
2013-11-15,52.29,52.55,51.89,51.89,1079500,28.6403336288882,28.7827411015122,28.4212452094666,28.4212452094666,1970893.76581369,0.0,1.0
2013-11-18,52.75,53.2799,52.73,52.9,473800,28.892285311223,29.1825226948518,28.8813308902519,28.9744434685061,865038.875629948,0.0,1.0
2013-11-19,52.2,53.0,52.17,52.79,568800,28.5910387345183,29.0292155733615,28.5746071030617,28.9141941531652,1038484.83000911,0.0,1.0
2013-11-20,51.69,52.52,51.59,52.52,625900,28.3117009997558,28.7663094700556,28.2569288949004,28.7663094700556,1142734.97732542,0.0,1.0
2013-11-21,51.71,51.7798,51.35,51.35,702500,28.3226554207269,28.3608863499159,28.1254758432474,28.1254758432474,1282587.18896167,0.0,1.0
2013-11-22,52.06,52.1028,51.72,51.91,445800,28.5143577877208,28.5378002485989,28.3281326312124,28.4321996304377,813917.9627603,0.0,1.0
2013-11-25,51.27,51.92,51.19,51.91,801700,28.0816581593631,28.4376768409232,28.0378404754788,28.4321996304377,1463701.28027127,0.0,1.0
2013-11-26,51.3,51.415,51.0,51.1,821800,28.0980897908197,28.1610777114034,27.9337734762535,27.9885455811089,1500398.79272413,0.0,1.0
2013-11-27,51.41,51.5897,51.17,51.31,514700,28.1583391061607,28.2567645785858,28.0268860545077,28.1035670013053,939711.923357394,0.0,1.0
2013-11-29,51.74,51.88,51.54,51.88,257100,28.3390870521835,28.415767998981,28.2295428424727,28.415767998981,469399.524956647,0.0,1.0
2013-12-02,50.73,51.65,50.65,51.6,878700,27.785888793144,28.2897921578136,27.7420711092596,28.2624061053859,1604283.7906628,0.0,1.0
2013-12-03,50.6,50.94,50.27,50.66,1016900,27.7146850568319,27.9009102133403,27.5339371108091,27.7475483197452,1856602.01061227,0.0,1.0
2013-12-04,50.52,50.6199,50.04,50.35,803400,27.6708673729476,27.7255847056982,27.4079612696417,27.5777547946934,1466805.04998122,0.0,1.0
2013-12-05,50.29,50.59,50.2,50.26,592500,27.5448915317802,27.7092078463464,27.4955966374103,27.5284599003236,1081755.03125948,0.0,1.0
2013-12-06,51.36,51.47,50.81,50.81,1305000,28.130953053733,28.1912023690739,27.8297064770283,27.8297064770283,2382599.68910317,0.0,1.0
2013-12-09,51.28,51.5344,51.04,51.4,499900,28.0871353698486,28.2264756046008,27.9556823181957,28.1528618956751,912690.869412012,0.0,1.0
2013-12-10,51.28,51.3165,51.0578,51.1,652900,28.0871353698486,28.1071271881209,27.9654317528599,27.9885455811089,1192030.14330687,0.0,1.0
2013-12-11,50.168,50.96,50.08,50.96,814600,27.4780695638566,27.9118646343114,27.4298701115839,27.9118646343114,1487253.41512907,0.0,1.0
2013-12-12,49.97,50.15,49.78,50.02,998000,27.3696207962429,27.4682105849826,27.2655537970177,27.3970068486706,1822095.39442526,0.0,1.0
2013-12-13,50.09,50.1897,49.86,50.02,1137800,27.4353473220694,27.4899551106102,27.309371480902,27.3970068486706,2077334.80939585,0.0,1.0
2013-12-16,50.32,50.6045,50.18,50.2,1599100,27.5613231632368,27.7171498015504,27.4846422164393,27.4955966374103,2919551.84892328,0.0,1.0
2013-12-17,50.1,50.3699,50.06,50.33,2197000,27.4408245325549,27.5886544435597,27.4189156906128,27.5668003737224,4011165.91337906,0.0,1.0
2013-12-18,51.06,51.37,49.83,50.31,1012100,27.9666367391668,28.1364302642185,27.2929398494454,27.5558459527513,1847838.4255489,0.0,1.0
2013-12-19,50.34,50.44,49.92,50.14,1174000,27.5722775842079,27.6270496890633,27.3422347438152,27.4627333744971,2143426.84674875,0.0,1.0
2013-12-20,50.105,50.4996,50.032,50.15,2058800,27.4435631377977,27.6596938635571,27.4035795012533,27.4682105849826,3758847.69342958,0.0,1.0
2013-12-23,50.42,50.6299,50.26,50.28,1416200,27.6160952680922,27.7310619161837,27.5284599003236,27.5394143212947,2585622.7430712,0.0,1.0
2013-12-24,50.48,50.55,50.252,50.27,750600,27.7846673752057,27.8231960344027,27.6591740281069,27.6690813976147,1363712.13260636,0.24777,1.0
2013-12-26,50.11,50.46,50.11,50.32,1180100,27.5810158908787,27.7736591868637,27.5810158908787,27.6966018684697,2144040.35130397,0.0,1.0
2013-12-27,50.55,50.57,50.17,50.35,986300,27.8231960344027,27.8342042227447,27.6140404559047,27.7131141509827,1791938.81746556,0.0,1.0
2013-12-30,50.72,50.83,50.53,50.6,1279000,27.9167656353097,27.9773106711907,27.8121878460607,27.8507165052577,2323724.77698312,0.0,1.0
2013-12-31,51.03,51.08,50.73,50.85,1419100,28.0873925546107,28.1149130254657,27.9222697294807,27.9883188595327,2578262.57311708,0.0,1.0
2014-01-02,49.24,50.265,49.23,50.23,822200,27.1021596980017,27.6663293505292,27.0966556038307,27.6470650209307,1493797.11621229,0.0,1.0
2014-01-03,49.12,49.53,49.0,49.53,440400,27.0361105679497,27.2617784289607,26.9700614378977,27.2617784289607,800131.658939302,0.0,1.0
2014-01-06,48.74,49.12,48.705,49.05,661000,26.8269549894518,27.0361105679497,26.8076906598533,26.9975819087527,1200924.22016094,0.0,1.0
2014-01-07,48.85,49.14,48.76,48.92,580400,26.8875000253328,27.0471187562917,26.8379631777938,26.9260286845298,1054487.77213526,0.0,1.0
2014-01-08,48.68,48.95,48.5,48.9,785100,26.7939304244258,26.9425409670428,26.6948567293478,26.9150204961878,1426392.74621536,0.0,1.0
2014-01-09,48.3,48.62,48.0,48.61,808300,26.5847748459278,26.7609058593998,26.4196520207978,26.7554017652288,1468543.18783069,0.0,1.0
2014-01-10,49.01,49.1599,48.5,48.52,868800,26.9755655320687,27.058071903692,26.6948567293478,26.7058649176898,1578461.36531895,0.0,1.0
2014-01-13,48.47,49.16,48.386,49.04,567000,26.6783444468348,27.0581269446337,26.6321100557984,26.9920778145817,1030142.25844365,0.0,1.0
2014-01-14,49.11,49.1999,48.66,48.87,920900,27.0306064737787,27.080088280376,26.7829222360838,26.8985082136748,1673118.17601545,0.0,1.0
2014-01-15,48.97,49.0199,48.848,48.97,697500,26.9535491553847,26.981014585298,26.8863992064986,26.9535491553847,1267238.49252989,0.0,1.0
2014-01-16,48.73,49.0,48.65,48.95,697900,26.8214508952808,26.9700614378977,26.7774181419128,26.9425409670428,1267965.22428187,0.0,1.0
2014-01-17,48.57,48.76,48.4814,48.76,830900,26.7333853885448,26.8379631777938,26.6846191141897,26.8379631777938,1509603.53181804,0.0,1.0
2014-01-21,48.66,48.95,48.48,48.86,678600,26.7829222360838,26.9425409670428,26.6838485410058,26.8930041195038,1232900.41724843,0.0,1.0
2014-01-22,49.15,49.205,48.82,49.01,1301200,27.0526228504627,27.0828953684032,26.8709877428198,26.9755655320687,2364058.38921848,0.0,1.0
2014-01-23,48.06,48.78,47.76,48.78,1137200,26.4526765858238,26.8489713661358,26.2875537606938,26.8489713661358,2066098.37090321,0.0,1.0
2014-01-24,46.96,47.72,46.94,47.55,1392700,25.8472262270138,26.2655373840098,25.8362180386718,26.1719677831028,2530298.27748585,0.0,1.0
2014-01-27,46.82,47.15,46.4,47.05,2447800,25.7701689086198,25.9518040162628,25.5389969534379,25.8967630745528,4447234.95629343,0.0,1.0
2014-01-28,47.02,47.13,46.8,46.92,1630600,25.8802507920398,25.9407958279208,25.7591607202778,25.8252098503298,2962521.98698099,0.0,1.0
2014-01-29,46.09,46.6599,45.96,46.23,2091500,25.3683700341369,25.6820483609421,25.2968168099139,25.4454273525309,3799898.64820969,0.0,1.0
2014-01-30,46.43,46.75,46.33,46.67,799600,25.5555092359509,25.7316402494229,25.5004682942409,25.6876074960549,1452736.77222494,0.0,1.0
2014-01-31,46.49,46.656,45.85,45.96,953700,25.5885338009769,25.6799017642155,25.2362717740329,25.2968168099139,1732710.1796785,0.0,1.0
2014-02-03,45.35,46.212,45.19,45.96,1126700,24.9610670654829,25.4355199830231,24.8730015587469,25.2968168099139,2047021.66241351,0.0,1.0
2014-02-04,46.4,46.58,45.83,45.88,1738500,25.5389969534379,25.6380706485159,25.2252635856909,25.2527840565459,3158557.87707987,0.0,1.0
2014-02-05,46.3,46.48,45.96,46.18,816000,25.4839560117279,25.5830297068059,25.2968168099139,25.4179068816759,1482532.77405647,0.0,1.0
2014-02-06,47.21,47.315,46.58,46.58,571900,25.9848285812888,26.0426215700843,25.6380706485159,25.6380706485159,1039044.72240551,0.0,1.0
2014-02-07,47.47,47.602,47.23,47.34,538300,26.1279350297348,26.200589072792,25.9958367696308,26.0563818055118,977999.255238479,0.0,1.0
2014-02-10,46.87,47.29,46.79,47.2,553600,25.7976893794748,26.0288613346568,25.7536566261068,25.9793244871178,1005796.74475204,0.0,1.0
2014-02-11,47.92,47.964,47.17,47.2,526800,26.3756192674298,26.3998372817822,25.9628122046048,25.9793244871178,957105.71736881,0.0,1.0
2014-02-12,47.9,48.35,47.8,48.14,865700,26.3646110790878,26.6122953167828,26.3095701373778,26.4967093391918,1572829.19424104,0.0,1.0
2014-02-13,47.861,47.9095,47.25,47.32,397000,26.3431451118209,26.3698399685502,26.0068449579728,26.0453736171698,721281.263848553,0.0,1.0
2014-02-14,48.41,48.58,48.042,48.06,880900,26.6453198818088,26.7388894827158,26.442769216316,26.4526765858238,1600445.0008166,0.0,1.0
2014-02-18,48.02,48.4,48.0,48.23,595600,26.4306602091398,26.6398157876378,26.4196520207978,26.5462461867308,1082103.57871083,0.0,1.0
2014-02-19,47.61,48.1099,47.5101,47.88,755100,26.2049923481288,26.4801420157371,26.1500064473605,26.3536028907458,1371887.86481623,0.0,1.0
2014-02-20,48.0,48.0799,47.53,47.6,649600,26.4196520207978,26.4636297332241,26.1609595947608,26.1994882539578,1180212.36522927,0.0,1.0
2014-02-21,48.16,48.36,47.92,47.92,317600,26.5077175275338,26.6177994109538,26.3756192674298,26.3756192674298,577025.011078842,0.0,1.0
2014-02-24,48.06,48.42,47.95,47.95,799500,26.4526765858238,26.6508239759798,26.3921315499428,26.3921315499428,1452555.08928695,0.0,1.0
2014-02-25,47.39,47.96,47.2901,47.72,725700,26.0839022763668,26.3976356441138,26.0289163755985,26.2655373840098,1318473.08104508,0.0,1.0
2014-02-26,47.16,47.5,47.0,47.5,779400,25.9573081104338,26.1444473122478,25.8692426036978,26.1444473122478,1416036.81874953,0.0,1.0
2014-02-27,47.85,47.8899,47.3,47.39,670400,26.3370906082328,26.3590519439751,26.0343654288278,26.0839022763668,1218002.41633267,0.0,1.0
2014-02-28,47.51,47.97,47.26,47.81,849500,26.1499514064188,26.4031397382848,26.0123490521438,26.3150742315488,1543396.55828551,0.0,1.0
2014-03-03,46.41,46.6,45.91,46.43,1160800,25.5445010476089,25.6490788368579,25.2692963390589,25.5555092359509,2108975.54427053,0.0,1.0
2014-03-04,47.34,47.49,46.892,47.2,731600,26.0563818055118,26.1389432180768,25.809798386651,25.9793244871178,1329192.37438691,0.0,1.0
2014-03-05,47.29,47.34,47.055,47.19,899100,26.0288613346568,26.0563818055118,25.8995151216383,25.9738203929468,1633511.29553208,0.0,1.0
2014-03-06,47.64,47.86,47.4,47.4,1204400,26.2215046306418,26.3425947024038,26.0894063705378,26.0894063705378,2188189.30523727,0.0,1.0
2014-03-07,47.14,47.6,46.781,47.55,560000,25.9462999220918,26.1994882539578,25.7487029413529,26.1719677831028,1017424.45278385,0.0,1.0
2014-03-10,46.68,46.832,46.3972,46.77,490500,25.6931115902259,25.776773821625,25.53745580707,25.7426484377649,891154.810875855,0.0,1.0
2014-03-11,46.04,46.8086,45.955,46.59,645400,25.3408495632819,25.7638942412649,25.2940647628284,25.6435747426869,1172581.68183339,0.0,1.0
2014-03-12,46.06,46.09,45.647,45.73,870700,25.3518577516239,25.3683700341369,25.1245386623616,25.1702226439809,1581913.34114089,0.0,1.0
2014-03-13,45.31,46.3399,45.12,46.14,920200,24.9390506887989,25.5059173474702,24.8344728995499,25.3958905049919,1671846.39544947,0.0,1.0
2014-03-14,45.91,46.0,45.37,45.49,944000,25.2692963390589,25.3188331865979,24.9720752538249,25.0381243838769,1715086.93469278,0.0,1.0
2014-03-17,46.49,46.57,45.9963,46.1,920800,25.5885338009769,25.6325665543449,25.3167966717546,25.3738741283079,1672936.49307745,0.0,1.0
2014-03-18,47.23,47.26,46.56,46.58,782000,25.9958367696308,26.0123490521438,25.6270624601739,25.6380706485159,1420760.57513745,0.0,1.0
2014-03-19,46.19,47.0399,45.98,46.86,467200,25.4234109758469,25.8912039394401,25.3078249982559,25.7921852853038,848822.686322528,0.0,1.0
2014-03-20,46.24,46.62,45.97,46.06,498000,25.4509314467019,25.6600870251999,25.3023209040849,25.3518577516239,904781.031225639,0.0,1.0
2014-03-21,46.63,47.21,46.55,46.55,497000,25.6655911193709,25.9848285812888,25.6215583660029,25.6215583660029,902964.201845668,0.0,1.0
2014-03-24,46.81,46.9915,46.5,46.75,425000,25.8636339317376,25.9639169814836,25.6923515878188,25.830482510334,769197.787615897,0.17981,1.0
2014-03-25,47.655,47.832,46.93,46.93,885100,26.3305164498388,26.4283131429796,25.9299367745449,25.9299367745449,1601922.26310313,0.0,1.0
2014-03-26,47.74,48.2199,47.7,47.86,493000,26.377480963494,26.6426370823541,26.3553800158916,26.4437838063012,892269.433634439,0.0,1.0
2014-03-27,48.39,48.46,47.85,47.85,535000,26.7366213620334,26.7752980203376,26.4382585694006,26.4382585694006,968284.273822363,0.0,1.0
2014-03-28,48.59,49.01,48.54,48.61,469500,26.8471261000455,27.079186049871,26.8194999155425,26.8581765738467,849737.32067215,0.0,1.0
2014-03-31,49.07,49.315,48.9,48.9,692800,27.1123374712746,27.2477057753394,27.0184084439643,27.0184084439643,1253882.88767128,0.0,1.0
2014-04-01,49.33,49.45,49.1401,49.21,310000,27.2559936306904,27.3222964734976,27.1510693819478,27.1896907878831,561061.915672771,0.0,1.0
2014-04-02,49.32,49.4398,49.01,49.1,269000,27.2504683937898,27.316660731859,27.079186049871,27.1289131819764,486856.952632179,0.0,1.0
2014-04-03,49.1,49.13,48.6914,49.13,431100,27.1289131819764,27.1454888926782,26.9031520022176,27.1454888926782,780238.03821462,0.0,1.0
2014-04-04,49.11,50.06,49.08,49.5,652800,27.134438418877,27.6593359244346,27.1178627081752,27.3499226580007,1181487.80177802,0.0,1.0
2014-04-07,49.36,49.55,49.11,49.41,399900,27.2725693413922,27.3775488425037,27.134438418877,27.3001955258952,723769.871217875,0.0,1.0
2014-04-08,50.02,50.35,49.9,49.9,854400,27.6372349768322,27.8195677945522,27.5709321340249,27.5709321340249,1546359.03468005,0.0,1.0
2014-04-09,50.29,50.54,49.6841,50.1,672700,27.7864163731486,27.9245472956637,27.4516422693408,27.681436872037,1217504.35700991,0.0,1.0
2014-04-10,49.8,50.49,49.8,50.36,352600,27.5156797650188,27.8969211111607,27.5156797650188,27.8250930314528,638162.682149096,0.0,1.0
2014-04-11,49.95,50.1,49.5,49.5,365100,27.5985583185279,27.681436872037,27.3499226580007,27.3499226580007,660786.14649074,0.0,1.0
2014-04-14,49.7,49.9739,49.4,49.93,630400,27.4604273960128,27.6117636347204,27.2946702889946,27.5875078447267,1140946.55367779,0.0,1.0
2014-04-15,48.88,49.44,48.31,49.37,625000,27.0073579701631,27.316771236597,26.6924194668285,27.2780945782928,1131173.2170822,0.0,1.0
2014-04-16,49.39,49.54,49.07,49.23,2709800,27.289145052094,27.3720236056031,27.1123374712746,27.2007412616843,4904405.09383896,0.0,1.0
2014-04-17,50.27,50.4,49.4,49.4,1012100,27.7753658993473,27.8471939790552,27.2946702889946,27.2946702889946,1831776.66081424,0.0,1.0
2014-04-21,49.7772,50.18,49.67,50.02,366100,27.5030822248855,27.7256387672419,27.443851685311,27.6372349768322,662596.023638069,0.0,1.0
2014-04-22,49.63,49.91,49.615,49.77,363100,27.4217507377085,27.5764573709255,27.4134628823576,27.499104054317,657166.392196077,0.0,1.0
2014-04-23,49.35,49.46,49.12,49.46,572000,27.2670441044916,27.3278217103982,27.1399636557776,27.3278217103982,1035249.72827363,0.0,1.0
2014-04-24,49.22,49.3075,48.9,49.25,367600,27.1952160247837,27.243561847664,27.0184084439643,27.2117917354855,665310.839359067,0.0,1.0
2014-04-25,48.6,48.73,48.38,48.73,304900,26.8526513369461,26.924479416654,26.7310961251328,26.924479416654,551831.542221381,0.0,1.0
2014-04-28,49.04,49.15,48.4801,48.66,279900,27.0957617605728,27.1565393664794,26.7864037465078,26.8858027583497,506584.613538093,0.0,1.0
2014-04-29,49.41,49.62,49.07,49.18,329600,27.3001955258952,27.4162255008079,27.1123374712746,27.1731150771813,596535.50776047,0.0,1.0
2014-04-30,49.55,49.55,49.132,49.24,208800,27.3775488425037,27.3775488425037,27.1465939400584,27.2062664985849,377902.348362822,0.0,1.0
2014-05-01,49.59,49.6399,49.31,49.53,226400,27.3996497901061,27.4272207222401,27.2449431568891,27.3664983687025,409756.186155857,0.0,1.0
2014-05-02,49.54,49.7198,49.25,49.29,230400,27.3720236056031,27.471367365076,27.2117917354855,27.2338926830879,416995.694745182,0.0,1.0
2014-05-05,49.33,49.446,49.17,49.24,289800,27.2559936306904,27.3200863787374,27.1675898402807,27.2062664985849,524502.397296674,0.0,1.0
2014-05-06,49.62,49.9136,49.475,49.54,316000,27.4162255008079,27.5784464562097,27.3361095657491,27.3720236056031,571921.178556762,0.0,1.0
2014-05-07,50.23,50.25,49.72,49.76,300400,27.7532649517449,27.7643154255461,27.471477869814,27.4935788174164,543687.095058389,0.0,1.0
2014-05-08,50.2,50.53,50.15,50.27,209700,27.7366892410431,27.9190220587631,27.7090630565401,27.7753658993473,379531.23779542,0.0,1.0
2014-05-09,49.93,50.15,49.92,50.07,276000,27.5875078447267,27.7090630565401,27.5819826078261,27.6648611613352,499526.092663501,0.0,1.0
2014-05-12,50.46,50.5499,50.23,50.23,392100,27.8803454004589,27.9300172801953,27.7532649517449,27.7532649517449,709652.829468689,0.0,1.0
2014-05-13,50.72,50.81,50.48,50.51,526600,28.0240015598746,28.0737286919801,27.8913958742601,27.9079715849619,953081.30578478,0.0,1.0
2014-05-14,51.03,51.16,50.76,50.89,317100,28.1952839037934,28.2671119835013,28.046102507477,28.1179305871849,573912.043418826,0.0,1.0
2014-05-15,50.41,51.0,50.24,50.97,440600,27.8527192159558,28.1787081930916,27.7587901886455,28.1621324823898,797431.871114269,0.0,1.0
2014-05-16,51.03,51.128,50.5,50.72,746000,28.1952839037934,28.2494312254194,27.9024463480613,28.0240015598746,1350168.35190932,0.0,1.0
2014-05-19,51.09,51.2,51.0201,51.08,282100,28.2284353251971,28.2892129311037,28.1898139192618,28.2229100882964,510566.343262221,0.0,1.0
2014-05-20,50.81,51.06,50.63,50.98,358200,28.0737286919801,28.2118596144952,27.9742744277692,28.1676577192904,648297.994174151,0.0,1.0
2014-05-21,51.15,51.1999,50.95,51.0,374600,28.2615867466007,28.2891576787347,28.1510820085886,28.1787081930916,677979.979390388,0.0,1.0
2014-05-22,51.36,51.36,51.1401,51.32,272800,28.3776167215134,28.3776167215134,28.2561167620691,28.355515773911,493734.485792039,0.0,1.0
2014-05-23,51.26,51.4,51.16,51.17,377200,28.3223643525074,28.3997176691158,28.2671119835013,28.2726372204019,682685.659973449,0.0,1.0
2014-05-27,50.7,51.076,50.57,51.03,917000,28.0129510860734,28.2206999935362,27.9411230063655,28.1952839037934,1659657.34410301,0.0,1.0
2014-05-28,50.96,51.01,50.69,50.76,369200,28.1566072454892,28.1842334299922,28.0074258491728,28.046102507477,668206.642794797,0.0,1.0
2014-05-29,51.22,51.3,51.09,51.13,304300,28.3002634049049,28.3444653001098,28.2284353251971,28.2505362727995,550745.615932983,0.0,1.0
2014-05-30,50.52,50.99,50.47,50.81,948800,27.9134968218625,28.173182956191,27.8858706373595,28.0737286919801,1717211.43738815,0.0,1.0
2014-06-02,50.77,50.99,50.7,50.87,307700,28.0516277443777,28.173182956191,28.0129510860734,28.1068801133837,556899.198233908,0.0,1.0
2014-06-03,51.09,51.2099,50.84,50.84,264800,28.2284353251971,28.2946829156353,28.0903044026819,28.0903044026819,479255.468613386,0.0,1.0
2014-06-04,50.91,51.0,50.801,50.93,199300,28.1289810609861,28.1787081930916,28.0687559787695,28.1400315347874,360708.515463173,0.0,1.0
2014-06-05,51.37,51.47,51.08,51.2,255400,28.383141958414,28.4383943274201,28.2229100882964,28.2892129311037,462242.623428471,0.0,1.0
2014-06-06,51.95,52.019,51.64,51.64,893400,28.7036056986492,28.7417298332634,28.5323233547304,28.5323233547304,1616944.24342598,0.0,1.0
2014-06-09,52.18,52.24,51.96,52.04,390900,28.8306861473631,28.8638375687668,28.7091309355498,28.7533328307546,707480.976891893,0.0,1.0
2014-06-10,52.41,52.41,52.0001,52.02,261200,28.9577665960771,28.9577665960771,28.7312871355212,28.7422823569534,472739.910882993,0.0,1.0
2014-06-11,52.17,52.34,52.0649,52.22,405300,28.8251609104625,28.9190899377728,28.7670906706371,28.8527870949655,733543.207813466,0.0,1.0
2014-06-12,52.03,52.37,51.8201,52.37,184400,28.747807593854,28.9356656484746,28.6318328713103,28.9356656484746,333741.345967933,0.0,1.0
2014-06-13,52.23,52.25,51.81,51.94,382600,28.8583123318662,28.8693628056674,28.6262523820407,28.6980804617486,692458.996569039,0.0,1.0
2014-06-16,51.97,52.18,51.8423,52.18,438200,28.7146561724504,28.8306861473631,28.6440988972297,28.8306861473631,793088.165960673,0.0,1.0
2014-06-17,51.98,51.98,51.715,51.84,211800,28.720181409351,28.720181409351,28.5737626314849,28.6428280927425,383331.979804816,0.0,1.0
2014-06-18,52.54,52.57,51.77,51.86,595300,29.0295946757849,29.0461703864868,28.6041514344383,28.6538785665437,1077419.86580646,0.0,1.0
2014-06-19,52.36,52.64,52.2,52.46,442700,28.930140411574,29.084847044791,28.8417366211643,28.9853927805801,801232.613123666,0.0,1.0
2014-06-20,52.32,52.32,52.15,52.15,495400,28.9080394639716,28.9080394639716,28.8141104366613,28.8141104366613,896613.138788036,0.0,1.0
2014-06-23,51.81,51.85,51.56,51.72,336500,28.8689981400319,28.8912864999161,28.7296958907556,28.8188493302924,603902.6680259,0.43934,1.0
2014-06-24,51.84,52.35,51.78,52.01,230500,28.8857144099451,29.1698909984689,28.8522818701188,28.980439939453,413668.840950876,0.0,1.0
2014-06-25,51.93,51.9848,51.7,51.97,236900,28.9358632196846,28.966398272726,28.8077051503503,28.9581515795688,425154.656925217,0.0,1.0
2014-06-26,51.93,52.03,51.81,51.91,519600,28.9358632196846,28.9915841193951,28.8689981400319,28.9247190397425,932504.684416811,0.0,1.0
2014-06-27,52.07,52.12,51.8101,51.94,235900,29.0138724792793,29.0417329291346,28.8690538609316,28.9414353096556,423359.998179227,0.0,1.0
2014-06-30,51.84,52.03,51.762,52.03,251300,28.8857144099451,28.9915841193951,28.8422521081709,28.9915841193951,450997.742867484,0.0,1.0
2014-07-01,52.16,52.2999,52.08,52.08,212000,29.0640212890188,29.1419748277139,29.0194445692504,29.0194445692504,380467.654150047,0.0,1.0
2014-07-02,52.27,52.31,52.12,52.12,178400,29.1253142787004,29.1476026385846,29.0417329291346,29.0417329291346,320167.120284756,0.0,1.0
2014-07-03,52.58,52.6,52.19,52.2,188200,29.2980490678031,29.3091932477452,29.080737558932,29.086309648903,337754.775995466,0.0,1.0
2014-07-07,52.59,52.6,52.33,52.34,239100,29.3036211577742,29.3091932477452,29.1587468185267,29.1643189084978,429102.906166396,0.0,1.0
2014-07-08,52.46,52.782,52.38,52.65,225100,29.2311839881505,29.4106052852184,29.186607268382,29.3370536976005,403977.683722525,0.0,1.0
2014-07-09,52.87,52.92,52.48,52.5,297300,29.4596396769637,29.4875001268189,29.2423281680926,29.2534723480347,533552.04518306,0.0,1.0
2014-07-10,52.5,52.52,51.9,52.1,230100,29.2534723480347,29.2646165279768,28.9191469497714,29.0305887491925,412950.977452479,0.0,1.0
2014-07-11,52.56,52.64,52.31,52.34,385700,29.286904887861,29.3314816076294,29.1476026385846,29.1643189084978,692199.878328646,0.0,1.0
2014-07-14,52.77,52.82,52.67,52.75,223400,29.4039187772531,29.4317792271084,29.3481978775426,29.392774597311,400926.763854342,0.0,1.0
2014-07-15,52.56,52.81,52.351,52.75,243300,29.286904887861,29.4262071371374,29.170448207466,29.392774597311,436640.472899558,0.0,1.0
2014-07-16,52.91,52.93,52.76,52.76,610300,29.4819280368479,29.49307221679,29.3983466872821,29.3983466872821,1095280.23267818,0.0,1.0
2014-07-17,51.44,52.33,51.33,52.22,414600,28.6628308111029,29.1587468185267,28.6015378214213,29.0974538288452,744065.51608778,0.0,1.0
2014-07-18,52.27,52.3375,52.039,52.16,316400,29.1253142787004,29.162925886005,28.9965990003691,29.0640212890188,567830.027231485,0.0,1.0
2014-07-21,52.34,52.4199,51.88,51.98,316000,29.1643189084978,29.2088399073665,28.9080027698293,28.9637236695398,567112.163733088,0.0,1.0
2014-07-22,52.75,52.9,52.74,52.76,214700,29.392774597311,29.4763559468768,29.38720250734,29.3983466872821,385313.232764222,0.0,1.0
2014-07-23,52.77,52.95,52.7,52.7,188600,29.4039187772531,29.5042163967321,29.3649141474558,29.3649141474558,338472.639493862,0.0,1.0
2014-07-24,53.06,53.3098,52.84,52.88,147200,29.5655093864137,29.7047001938906,29.4429234070505,29.4652117669347,264173.767409844,0.0,1.0
2014-07-25,52.87,52.9985,52.7,52.84,257400,29.4596396769637,29.5312410330917,29.3649141474558,29.4429234070505,461945.161218028,0.0,1.0
2014-07-28,53.1,53.12,52.6876,52.72,277600,29.5877977462979,29.59894192624,29.3580047558916,29.3760583273979,498197.267887042,0.0,1.0
2014-07-29,52.5,53.01,52.5,53.01,310000,29.2534723480347,29.5376489365584,29.2534723480347,29.5376489365584,556344.211257143,0.0,1.0
2014-07-30,52.44,52.86,52.203,52.75,235500,29.2200398082083,29.4540675869926,29.0879812758944,29.392774597311,422642.134680831,0.0,1.0
2014-07-31,51.65,52.08,51.53,52.0,294200,28.7798447004951,29.0194445692504,28.7129796208424,28.974867849482,527988.603070488,0.0,1.0
2014-08-01,51.9,52.05,51.53,51.67,307200,28.9191469497714,29.0027282993372,28.7129796208424,28.7909888804372,551319.166768369,0.0,1.0
2014-08-04,52.4,52.487,52.01,52.2,188000,29.1977514483241,29.2462286310723,28.980439939453,29.086309648903,337395.844246268,0.0,1.0
2014-08-05,51.42,51.853,51.33,51.73,323700,28.6516866311608,28.8929581269075,28.6015378214213,28.8244214202635,580931.036077217,0.0,1.0
2014-08-06,51.09,51.382,51.05,51.16,245300,28.467807662116,28.6305126892708,28.4455193022318,28.5068122919134,440229.79039154,0.0,1.0
2014-08-07,50.96,51.26,50.79,51.22,398500,28.3953704924923,28.5625331916239,28.3006449629844,28.5402448317397,715171.510277328,0.0,1.0
2014-08-08,51.57,51.665,51.12,51.21,273100,28.7352679807266,28.7882028354516,28.4845239320292,28.5346727417687,490121.303530084,0.0,1.0
2014-08-11,52.15,52.1799,51.8,51.88,232000,29.0584491990478,29.0751097480612,28.8634260500609,28.9080027698293,416360.829069862,0.0,1.0
2014-08-12,51.95,52.04,51.78,51.83,159400,28.9470073996267,28.9971562093662,28.8522818701188,28.880142319974,286068.604110931,0.0,1.0
2014-08-13,52.32,52.58,52.25,52.37,601000,29.1531747285557,29.2980490678031,29.1141700987583,29.181035178411,1078589.90634046,0.0,1.0
2014-08-14,52.39,52.5599,52.34,52.35,193400,29.1921793583531,29.2868491669613,29.1643189084978,29.1698909984689,347087.001474617,0.0,1.0
2014-08-15,52.31,52.72,52.03,52.6,228400,29.1476026385846,29.3760583273979,28.9915841193951,29.3091932477452,409900.057584296,0.0,1.0
2014-08-18,52.77,52.8398,52.5,52.5,185200,29.4039187772531,29.4428119652511,29.2534723480347,29.2534723480347,332370.799757494,0.0,1.0
2014-08-19,53.18,53.1899,52.91,52.91,219200,29.6323744660664,29.6378908351377,29.4819280368479,29.4819280368479,393389.197121179,0.0,1.0
2014-08-20,53.16,53.23,52.914,52.97,264900,29.6212302861242,29.6602349159216,29.4841568728363,29.5153605766742,475405.10181296,0.0,1.0
2014-08-21,53.07,53.23,53.045,53.09,265000,29.5710814763848,29.6602349159216,29.5571512514571,29.5822256563269,475584.567687557,0.0,1.0
2014-08-22,52.87,53.15,52.76,53.08,251400,29.4596396769637,29.6156581961532,29.3983466872821,29.5766535663558,451177.208742083,0.0,1.0
2014-08-25,53.23,53.2969,53.08,53.16,1120400,29.6602349159216,29.697512197828,29.5766535663558,29.6212302861242,2010735.65900808,0.0,1.0
2014-08-26,53.53,53.54,53.265,53.3,430700,29.8273976150533,29.8329697050243,29.6797372308203,29.699239545719,772959.52189823,0.0,1.0
2014-08-27,53.67,53.73,53.48,53.52,305100,29.905406874648,29.9388394144743,29.799537165198,29.8218255250822,547550.383401789,0.0,1.0
2014-08-28,52.92,52.985,52.755,52.85,188500,29.4875001268189,29.5237187116308,29.3955606422966,29.4484954970216,338293.173619263,0.0,1.0
2014-08-29,52.73,52.91,52.6,52.9,322000,29.3816304173689,29.4819280368479,29.3091932477452,29.4763559468768,577880.116209033,0.0,1.0
2014-09-02,52.58,52.75,52.46,52.62,237800,29.2980490678031,29.392774597311,29.2311839881505,29.3203374276873,426769.849796609,0.0,1.0
2014-09-03,53.79,53.93,53.61,53.87,361600,29.9722719543007,30.0502812138954,29.8719743348217,30.0168486740691,648948.602550267,0.0,1.0
2014-09-04,53.42,53.91,53.38,53.86,400000,29.7661046253717,30.0391370339533,29.7438162654874,30.011276584098,717863.498396313,0.0,1.0
2014-09-05,54.06,54.06,53.6505,53.71,295500,30.1227183835191,30.1227183835191,29.8945412992045,29.9276952345322,530321.659440277,0.0,1.0
2014-09-08,53.41,53.81,53.34,53.74,266700,29.7605325354006,29.9834161342428,29.7215279056032,29.9444115044454,478635.487555742,0.0,1.0
2014-09-09,52.75,53.2145,52.57,53.12,210300,29.392774597311,29.6515981764665,29.292476977832,29.59894192624,377416.734281862,0.0,1.0
2014-09-10,52.77,52.79,52.33,52.45,441700,29.4039187772531,29.4150629571952,29.1587468185267,29.2256118981794,792700.768104131,0.0,1.0
2014-09-11,52.2,52.306,52.1101,52.21,209700,29.086309648903,29.1453738025962,29.0362165600633,29.0918817388741,376339.939034268,0.0,1.0
2014-09-12,51.72,52.05,51.62,52.05,673200,28.8188493302924,29.0027282993372,28.7631284305819,29.0027282993372,1208164.267801,0.0,1.0
2014-09-15,51.36,51.56,51.21,51.56,283100,28.6182540913345,28.7296958907556,28.5346727417687,28.7296958907556,508067.890989991,0.0,1.0
2014-09-16,52.15,52.543,51.41,51.43,727400,29.0584491990478,29.2774323349102,28.6461145411898,28.6572587211319,1305434.7718337,0.0,1.0
2014-09-17,51.65,52.1423,51.581,52.06,325100,28.7798447004951,29.0541586897701,28.7413972796948,29.0083003893083,583443.558321603,0.0,1.0
2014-09-18,51.61,51.75,51.52,51.72,231000,28.7575563406108,28.8355656002056,28.7074075308714,28.8188493302924,414566.170323872,0.0,1.0
2014-09-19,51.18,51.7,51.02,51.7,537600,28.5179564718555,28.8077051503503,28.4288030323186,28.8077051503503,964808.541844646,0.0,1.0
2014-09-22,49.07,49.59,48.92,49.59,467196,28.0461676140064,28.3433758300097,27.9604344747746,28.3433758300097,817413.203668903,1.2633,1.0
2014-09-23,49.01,49.35,48.95,49.0,423044,28.0118743583137,28.2062028072389,27.977581102621,28.0061588156982,740164.195183408,0.0,1.0
2014-09-24,49.76,49.84,49.2534,49.32,460801,28.4405400544723,28.4862643953959,28.1509906655737,28.1890561793926,806224.414729225,0.0,1.0
2014-09-25,48.65,49.22,48.57,49.22,523584,27.8061148241575,28.1319007532381,27.7603904832339,28.1319007532381,916070.503235858,0.0,1.0
2014-09-26,48.94,49.104,48.67,48.77,372599,27.9718655600055,28.0656004588989,27.8175459093884,27.8747013355429,651904.858504418,0.0,1.0
2014-09-29,47.78,48.1,47.73,47.9,444400,27.3088626166135,27.4917599803078,27.2802849035362,27.3774491279989,777528.976511915,0.0,1.0
2014-09-30,47.78,47.94,47.62,47.7,318151,27.3088626166135,27.4003112984607,27.2174139347663,27.2631382756899,556641.81234528,0.0,1.0
2014-10-01,47.04,47.68,46.9425,47.68,615228,26.8859124630703,27.251707190459,26.8301859225697,27.251707190459,1076412.2348368,0.0,1.0
2014-10-02,47.21,47.4299,46.54,47.17,691805,26.9830766875329,27.1087614696466,26.6001353322978,26.9602145170711,1210392.51484209,0.0,1.0
2014-10-03,47.39,47.46,47.0,47.34,408423,27.085956454611,27.1259652529191,26.8630502926085,27.0573787415337,714583.071948528,0.0,1.0
2014-10-06,47.97,48.24,47.92,48.0,498602,27.417457926307,27.5717775769241,27.3888802132298,27.4346045541533,872361.617342021,0.0,1.0
2014-10-07,47.51,48.02,47.48,47.94,344075,27.1545429659964,27.4460356393842,27.13739633815,27.4003112984607,601998.83571858,0.0,1.0
2014-10-08,48.22,48.32,47.22,47.7,478739,27.5603464916932,27.6175019178477,26.9887922301484,27.2631382756899,837609.011445406,0.0,1.0
2014-10-09,47.42,48.09,47.39,48.0,553826,27.1031030824573,27.4860444376924,27.085956454611,27.4346045541533,968982.364864286,0.0,1.0
2014-10-10,46.55,47.1,46.52,47.02,511395,26.6058508749133,26.920205718763,26.588704247067,26.8744813778394,894744.444066857,0.0,1.0
2014-10-13,47.04,47.7,47.04,47.32,444190,26.8859124630703,27.2631382756899,26.8859124630703,27.0459476563028,777161.557328595,0.0,1.0
2014-10-14,47.34,47.71,47.11,47.3,1199054,27.0573787415337,27.2688538183053,26.9259212613784,27.0345165710719,2097883.05446112,0.0,1.0
2014-10-15,46.84,47.0,45.89,46.73,1029717,26.7716016107613,26.8630502926085,26.2286250622937,26.7087306419914,1801608.47233781,0.0,1.0
2014-10-16,46.47,46.9436,45.9,45.9,558988,26.5601265339897,26.8308146322574,26.2343406049091,26.2343406049091,978013.878313328,0.0,1.0
2014-10-17,47.1,47.43,46.32,46.96,848464,26.920205718763,27.1088186250728,26.474393394758,26.8401881221467,1484485.47598381,0.0,1.0
2014-10-20,46.78,46.91,46.69,46.8,802461,26.7373083550686,26.8116104090694,26.6858684715296,26.7487394402995,1403997.92983962,0.0,1.0
2014-10-21,46.97,47.19,46.75,46.75,726688,26.8459036647621,26.971645602302,26.7201617272223,26.7201617272223,1271424.3404219,0.0,1.0
2014-10-22,46.51,46.9,46.41,46.9,546979,26.5829887044515,26.805894866454,26.525833278297,26.805894866454,957002.749872888,0.0,1.0
2014-10-23,46.39,46.669,46.34,46.55,472801,26.5144021930661,26.6738658320371,26.4858244799889,26.6058508749133,827219.796633237,0.0,1.0
2014-10-24,46.73,46.9455,46.3625,46.43,412187,26.7087306419914,26.8319005853543,26.4986844508736,26.5372643635279,721168.623405753,0.0,1.0
2014-10-27,46.29,46.3,45.87,45.91,303187,26.4572467669116,26.4629623095271,26.2171939770628,26.2400561475246,530460.571110978,0.0,1.0
2014-10-28,47.16,47.241,46.69,46.69,538653,26.9544989744557,27.0007948696408,26.6858684715296,26.6858684715296,942435.454061819,0.0,1.0
2014-10-29,46.88,47.49,46.728,47.3,673370,26.7944637812231,27.1431118807655,26.7075875334683,27.0345165710719,1178138.35939205,0.0,1.0
2014-10-30,47.51,47.78,47.15,47.2,463042,27.1545429659964,27.3088626166135,26.9487834318402,26.9773611449175,810145.302299798,0.0,1.0
2014-10-31,47.51,47.72,47.39,47.65,342881,27.1545429659964,27.2745693609208,27.085956454611,27.2345605626126,599909.795219131,0.0,1.0
2014-11-03,47.18,47.45,47.11,47.38,345686,26.9659300596866,27.1202497103037,26.9259212613784,27.0802409119955,604817.465739194,0.0,1.0
2014-11-04,47.14,47.1901,46.853,47.18,458291,26.9430678892248,26.9717027577282,26.7790318161614,26.9659300596866,801832.880680968,0.0,1.0
2014-11-05,46.65,46.73,46.4,46.73,382364,26.6630063010678,26.7087306419914,26.5201177356816,26.7087306419914,668989.850528807,0.0,1.0
2014-11-06,45.72,46.65,45.71,46.41,356870,26.1314608378311,26.6630063010678,26.1257452952156,26.525833278297,624385.161673733,0.0,1.0
2014-11-07,46.08,46.11,45.78,45.78,540786,26.3372203719872,26.3543669998336,26.1657540935238,26.1657540935238,946167.383195259,0.0,1.0
2014-11-10,46.1,46.516,46.0801,46.5,362872,26.3486514572181,26.5864180300208,26.3372775274134,26.5772731618361,634886.351856058,0.0,1.0
2014-11-11,46.1,46.16,45.88,46.05,301896,26.3486514572181,26.3829447129108,26.2229095196782,26.3200737441409,528201.817941137,0.0,1.0
2014-11-12,46.05,46.3,45.94,45.95,709937,26.3200737441409,26.4629623095271,26.2572027753709,26.2629183179864,1242116.53689905,0.0,1.0
2014-11-13,45.61,45.948,45.5,45.94,513413,26.0685898690611,26.2617752094633,26.0057189002912,26.2572027753709,898275.167457049,0.0,1.0
2014-11-14,45.87,45.88,45.34,45.49,550304,26.2171939770628,26.2229095196782,25.914270218444,26.0000033576757,962820.220275457,0.0,1.0
2014-11-17,45.45,45.54,45.32,45.48,657572,25.977141187214,26.028581070753,25.9028391332131,25.9942878150603,1150497.93911542,0.0,1.0
2014-11-18,45.72,45.7711,45.43,45.43,497544,26.1314608378311,26.160667260596,25.9657101019831,25.9657101019831,870510.52450415,0.0,1.0
2014-11-19,45.8,45.97,45.51,45.59,677734,26.1771851787547,26.2743494032173,26.0114344429066,26.0571587838302,1185773.67994448,0.0,1.0
2014-11-20,45.86,46.03,45.76,45.82,375613,26.2114784344473,26.30864265891,26.1543230082929,26.1886162639856,657178.198592643,0.0,1.0
2014-11-21,47.23,47.25,46.78,46.92,1021384,26.9945077727638,27.0059388579947,26.7373083550686,26.8173259516849,1787028.92922063,0.0,1.0
2014-11-24,46.79,47.06,46.77,47.0,387254,26.7430238976841,26.8973435483012,26.7315928124532,26.8630502926085,677545.468654692,0.0,1.0
2014-11-25,46.47,47.0,46.46,46.84,467270,26.5601265339897,26.8630502926085,26.5544109913743,26.7716016107613,817542.675190646,0.0,1.0
2014-11-26,46.8,46.95,46.7249,46.79,490131,26.7487394402995,26.8344725795312,26.7058157152575,26.7430238976841,857540.627332948,0.0,1.0
2014-11-28,45.72,46.16,45.66,46.16,238895,26.1314608378311,26.3829447129108,26.0971675821384,26.3829447129108,417974.313329914,0.0,1.0
2014-12-01,45.13,45.218,44.83,45.14,793391,25.7942438235196,25.8445405985355,25.6227775450561,25.799959366135,1388128.92035051,0.0,1.0
2014-12-02,44.945,45.21,44.88,45.21,688516,25.6885062851338,25.8399681644432,25.6513552581334,25.8399681644432,1204638.03058523,0.0,1.0
2014-12-03,45.08,45.347,45.0,45.05,777422,25.7656661104424,25.9182710982748,25.7199417695188,25.748519482596,1360189.31588174,0.0,1.0
2014-12-04,44.95,45.25,44.91,45.17,818805,25.6913640564415,25.862830334905,25.6685018859797,25.8171059939814,1432593.63999289,0.0,1.0
2014-12-05,44.92,45.02,44.58,44.88,1481628,25.6742174285952,25.7313728547497,25.4798889796699,25.6513552581334,2592278.80830647,0.0,1.0
2014-12-08,44.14,44.604,44.02,44.55,1508291,25.2284051045902,25.493606281947,25.1598185932048,25.4627423518236,2638928.79728203,0.0,1.0
2014-12-09,43.57,43.6,43.34,43.59,1046572,24.9026191755096,24.919765803356,24.7711616953543,24.9140502607405,1831098.23583715,0.0,1.0
2014-12-10,43.01,43.63,42.952,43.56,2083414,24.5825487890445,24.9369124312023,24.5493986418749,24.8969036328942,3645172.71618046,0.0,1.0
2014-12-11,42.33,42.88,42.27,42.78,1737241,24.193891891194,24.5082467350437,24.1595986355013,24.4510913088892,3039503.18785899,0.0,1.0
2014-12-12,41.77,42.47,41.75,42.3,1240859,23.8738215047289,24.2739094878103,23.862390419498,24.1767452633476,2171025.71616921,0.0,1.0
2014-12-15,40.39,41.45,40.3372,41.41,2361313,23.085076623797,23.6909241410345,23.0548985587874,23.6680619705727,4131389.01915904,0.0,1.0
2014-12-16,40.4,41.12,39.4001,39.78,2069340,23.0907921664124,23.5023112347247,22.5192950602937,22.7364285242546,3620548.63243737,0.0,1.0
2014-12-17,41.92,42.46,40.37,40.37,1684385,23.9595546439606,24.2681939451948,23.0736455385661,23.0736455385661,2947025.52903245,0.0,1.0
2014-12-18,42.16,42.8599,41.92,42.48,2157666,24.0967276667314,24.4967584943866,23.9595546439606,24.2796250304257,3775085.14094185,0.0,1.0
2014-12-19,42.47,42.57,41.75,41.75,1533022,24.5257362954469,24.583484673821,24.109947971154,24.109947971154,2654658.09285762,0.4406,1.0
2014-12-22,43.06,43.46,42.86,43.17,1444103,24.8664517278537,25.0974452413497,24.7509549711056,24.9299749440651,2500681.47480594,0.0,1.0
2014-12-23,42.47,42.77,42.27,42.77,1252296,24.5257362954469,24.698981430569,24.4102395386989,24.698981430569,2168538.81487234,0.0,1.0
2014-12-24,42.65,42.69,42.37,42.51,570067,24.6296833765202,24.6527827278698,24.4679879170729,24.5488356467965,987156.723792001,0.0,1.0
2014-12-26,42.94,43.31,42.9011,43.0,633992,24.7971536738048,25.0108226737887,24.7746895546173,24.8318027008292,1097852.47283274,0.0,1.0
2014-12-29,42.24,42.84,42.22,42.67,1960611,24.3929150251867,24.7394052954308,24.3813653495119,24.641233052195,3395092.73715293,0.0,1.0
2014-12-30,42.5,42.622,42.39,42.42,1708559,24.5430608089591,24.6135138305754,24.4795375927477,24.4968621062599,2958626.8014906,0.0,1.0
2014-12-31,42.16,42.61,42.16,42.43,1482527,24.3467163224875,24.6065840251706,24.3467163224875,24.5026369440973,2567218.40810498,0.0,1.0
2015-01-02,41.86,42.24,41.6,42.24,540729,24.1734711873654,24.3929150251867,24.0233254035929,24.3929150251867,936353.56563233,0.0,1.0
2015-01-05,41.15,41.66,41.1001,41.66,731739,23.7634577009098,24.0579744306174,23.7346412601012,24.0579744306174,1267116.10023179,0.0,1.0
2015-01-06,41.08,41.58,40.951,41.4,664592,23.723033836048,24.0117757279181,23.6485384279455,23.9078286468449,1150840.97374234,0.0,1.0
2015-01-07,42.17,42.26,41.81,41.83,1401028,24.3524911603249,24.4044647008615,24.1445969981784,24.1561466738532,2426090.63569872,0.0,1.0
2015-01-08,43.04,43.17,42.83,42.84,1892629,24.8549020521789,24.9299749440651,24.7336304575934,24.7394052954308,3277371.68261578,0.0,1.0
2015-01-09,42.58,42.78,42.36,42.69,1069142,24.5892595116584,24.7047562684064,24.4622130792355,24.6527827278698,1851380.12547372,0.0,1.0
2015-01-12,42.01,42.2245,41.91,42.19,456922,24.2600937549264,24.3839640265387,24.2023453765524,24.3640408359997,791229.144203208,0.0,1.0
2015-01-13,42.28,42.5835,41.88,42.35,737577,24.4160143765363,24.5912807049014,24.1850208630402,24.4564382413981,1277225.47501317,0.0,1.0
2015-01-14,42.27,42.32,41.77,41.88,918113,24.4102395386989,24.4391137278859,24.1214976468288,24.1850208630402,1589850.70377841,0.0,1.0
2015-01-15,41.98,42.81,41.97,42.73,959448,24.2427692414142,24.7220807819186,24.2369944035768,24.6758820792194,1661428.47126529,0.0,1.0
2015-01-16,42.57,42.58,42.08,42.17,468939,24.583484673821,24.5892595116584,24.3005176197882,24.3524911603249,812038.386537542,0.0,1.0
2015-01-20,42.09,42.17,41.92,42.17,625093,24.3062924576257,24.3524911603249,24.2081202143898,24.3524911603249,1082442.51631004,0.0,1.0
2015-01-21,42.94,42.97,42.46,42.46,492823,24.7971536738048,24.814478187317,24.5199614576095,24.5199614576095,853397.12365274,0.0,1.0
2015-01-22,44.03,44.05,43.325,43.39,828728,25.4266109980817,25.4381606737565,25.0194849305448,25.0570213764879,1435067.1366606,0.0,1.0
2015-01-23,43.55,43.88,43.55,43.72,534268,25.1494187818864,25.3399884305206,25.1494187818864,25.2475910251222,925165.372678834,0.0,1.0
2015-01-26,43.06,43.427,42.94,43.16,729521,24.8664517278537,25.0783882764863,24.7971536738048,24.9242001062277,1263275.29974102,0.0,1.0
2015-01-27,43.09,43.2651,42.77,42.8,724880,24.8837762413659,24.9848936518988,24.698981430569,24.7163059440812,1255238.7104364,0.0,1.0
2015-01-28,42.58,43.0999,42.55,42.96,380506,24.5892595116584,24.8894933308249,24.5719349981461,24.8087033494796,658903.350559143,0.0,1.0
2015-01-29,42.42,42.64,42.08,42.64,531616,24.4968621062599,24.6239085386828,24.3005176197882,24.6239085386828,920573.035933337,0.0,1.0
2015-01-30,41.49,42.02,41.39,41.79,600931,23.9598021873815,24.2658685927638,23.9020538090075,24.1330473225036,1040602.38039573,0.0,1.0
2015-02-02,42.19,42.27,41.7301,41.79,472890,24.3640408359997,24.4102395386989,24.0984560438575,24.1330473225036,818880.137096165,0.0,1.0
2015-02-03,43.23,43.27,42.7501,42.91,952877,24.9646239710895,24.9877233224391,24.6874895032726,24.7798291602926,1650049.79677258,0.0,1.0
2015-02-04,42.68,43.22,42.67,43.13,610126,24.6470078900324,24.9588491332521,24.641233052195,24.9068755927155,1056524.90542396,0.0,1.0
2015-02-05,43.45,43.4799,43.001,43.05,483593,25.0916704035123,25.1089371686462,24.832380184613,24.8606768900163,837413.990862033,0.0,1.0
2015-02-06,43.05,43.23,42.8,43.06,345786,24.8606768900163,24.9646239710895,24.7163059440812,24.8664517278537,598780.450180664,0.0,1.0
2015-02-09,43.04,43.2,42.92,43.03,322756,24.8549020521789,24.9472994575773,24.78560399813,24.8491272143415,558900.54246994,0.0,1.0
2015-02-10,42.92,42.94,42.53,42.87,365595,24.78560399813,24.7971536738048,24.5603853224713,24.756729808943,633082.712093031,0.0,1.0
2015-02-11,42.72,42.88,42.3,42.51,525771,24.670107241382,24.7625046467804,24.4275640522111,24.5488356467965,910451.539599459,0.0,1.0
2015-02-12,43.89,43.948,43.21,43.23,523520,25.345763268358,25.379257327815,24.9530742954147,24.9646239710895,906553.594646927,0.0,1.0
2015-02-13,44.56,44.63,44.25,44.25,423266,25.732677403464,25.7731012683258,25.5536574305045,25.5536574305045,732948.719804068,0.0,1.0
2015-02-17,44.34,44.447,43.94,44.38,424001,25.6056309710411,25.6674217359013,25.374637457545,25.6287303223907,734221.482816114,0.0,1.0
2015-02-18,44.41,44.4899,44.13,44.33,288235,25.6460548359029,25.6921957902238,25.4843593764557,25.5998561332037,499122.240512411,0.0,1.0
2015-02-19,44.09,44.296,43.72,43.82,263837,25.4612600251061,25.5802216845566,25.2475910251222,25.3053394034962,456873.435113961,0.0,1.0
2015-02-20,44.31,44.38,43.8305,43.98,361595,25.5883064575289,25.6287303223907,25.3114029832255,25.3977368088947,626156.110666938,0.0,1.0
2015-02-23,43.52,44.0,43.47,43.95,856018,25.1320942683742,25.4092864845695,25.1032200791871,25.3804122953825,1482323.87489011,0.0,1.0
2015-02-24,44.12,44.23,43.6,43.87,662124,25.4785845386183,25.5421077548297,25.1782929710734,25.3342135926832,1146567.26066244,0.0,1.0
2015-02-25,44.05,44.1599,43.85,44.0,354164,25.4381606737565,25.5016261415895,25.3226639170084,25.4092864845695,613288.216867615,0.0,1.0
2015-02-26,44.02,44.32,43.9301,44.15,452041,25.4208361602443,25.5940812953663,25.368920368086,25.4959090521305,782776.958813017,0.0,1.0
2015-02-27,44.06,44.28,43.91,43.98,300674,25.4439355115939,25.5709819440167,25.3573129440328,25.3977368088947,520662.239297199,0.0,1.0
2015-03-02,43.74,44.0116,43.67,43.9,211984,25.259140700797,25.4159852964608,25.2187168359352,25.3515381061954,367082.169177174,0.0,1.0
2015-03-03,43.59,43.74,43.5449,43.6,189831,25.172518133236,25.259140700797,25.1464736145893,25.1782929710734,328720.918829119,0.0,1.0
2015-03-04,42.97,43.287,42.72,43.28,383698,24.814478187317,24.9975405467627,24.670107241382,24.9934981602765,664430.778497167,0.0,1.0
2015-03-05,42.87,43.4473,42.737,43.17,265107,24.756729808943,25.0901111972962,24.6799244657056,24.9299749440651,459072.631066746,0.0,1.0
2015-03-06,42.14,42.5704,42.0401,42.52,491607,24.3351666468127,24.5837156673344,24.277476016817,24.5546104846339,851291.436819206,0.0,1.0
2015-03-09,42.05,42.36,42.0201,42.17,266224,24.283193106276,24.4622130792355,24.2659263411422,24.3524911603249,461006.884514983,0.0,1.0
2015-03-10,40.91,41.36,40.91,41.36,461613,23.6248615928122,23.8847292954953,23.6248615928122,23.8847292954953,799352.316025656,0.0,1.0
2015-03-11,41.07,41.2,40.88,41.02,471067,23.7172589982106,23.7923318900969,23.6075370793,23.6883848090236,815723.338496226,0.0,1.0
2015-03-12,41.32,41.74,41.25,41.66,301198,23.8616299441457,24.1041731333166,23.8212060792839,24.0579744306174,521569.624084017,0.0,1.0
2015-03-13,40.77,41.08,40.5955,41.01,287072,23.5440138630886,23.723033836048,23.4432429428259,23.6826099711862,497108.331147773,0.0,1.0
2015-03-16,41.07,41.1699,40.8999,41.05,210760,23.7172589982106,23.7749496282063,23.6190290065964,23.7057093225358,364962.62914079,0.0,1.0
2015-03-17,41.47,41.5299,40.95,41.04,293080,23.9482525117067,23.9828437903528,23.6479609441618,23.6999344846984,507512.086489764,0.0,1.0
2015-03-18,42.59,42.69,41.44,41.56,280046,24.5950343494958,24.6527827278698,23.9309279981945,24.0002260522433,484941.755742842,0.0,1.0
2015-03-19,41.72,42.17,41.6838,42.14,273103,24.0926234576418,24.3524911603249,24.0717185446704,24.3351666468127,472918.907317503,0.0,1.0
2015-03-20,42.54,42.67,42.145,42.21,423447,24.5661601603087,24.641233052195,24.3380540657314,24.3755905116745,733262.1485186,0.0,1.0
2015-03-23,42.69,42.78,42.48,42.52,237499,24.6527827278698,24.7047562684064,24.5315111332843,24.5546104846339,411265.228023858,0.0,1.0
2015-03-24,42.91,42.94,42.743,42.86,290695,24.7798291602926,24.7971536738048,24.683389368408,24.7509549711056,503382.100389457,0.0,1.0
2015-03-25,42.3,42.87,42.3,42.86,310342,24.4275640522111,24.756729808943,24.4275640522111,24.7509549711056,537403.834944064,0.0,1.0
2015-03-26,42.04,42.385,41.96,42.34,649850,24.2774182684386,24.476650173829,24.2312195657394,24.4506634035607,1125312.98418648,0.0,1.0
2015-03-27,41.9,42.0899,41.86,42.0,344422,24.196570538715,24.3062347092473,24.1734711873654,24.254318917089,596418.479094368,0.0,1.0
2015-03-30,42.76,42.84,42.38,42.38,279712,24.6932065927316,24.7394052954308,24.4737627549103,24.4737627549103,484363.384523764,0.0,1.0
2015-03-31,42.5,42.68,42.29,42.44,291068,24.5430608089591,24.6470078900324,24.4217892143737,24.5084117819347,504028.00597244,0.0,1.0
2015-04-01,43.22,43.32,42.9551,43.05,175216,24.9588491332521,25.0165975116261,24.8058736789393,24.8606768900163,303412.848868536,0.0,1.0
2015-04-02,44.07,44.13,43.6025,43.74,303415,25.4497103494313,25.4843593764557,25.1797366805327,25.259140700797,525408.692924428,0.0,1.0
2015-04-06,44.68,44.95,44.38,44.4,309660,25.8019754575128,25.9578960791227,25.6287303223907,25.6402799980655,536222.849400915,0.0,1.0
2015-04-07,44.59,44.78,44.59,44.69,290270,25.7500019169762,25.8597238358868,25.7500019169762,25.8077502953502,502646.148987934,0.0,1.0
2015-04-08,45.37,45.5,45.16,45.26,223350,26.2004392682936,26.2755121601798,26.0791676737081,26.1369160520821,386764.107129414,0.0,1.0
2015-04-09,45.9,45.93,45.5,45.7,579569,26.5065056736759,26.5238301871881,26.2755121601798,26.3910089169278,1003610.86547968,0.0,1.0
2015-04-10,45.68,45.78,45.5006,45.61,1065489,26.379459241253,26.437207619627,26.27585865045,26.3390353763912,1845054.40672135,0.0,1.0
2015-04-13,45.68,46.18,45.65,46.0,282311,26.379459241253,26.6682011331231,26.3621347277408,26.5642540520499,488863.943800368,0.0,1.0
2015-04-14,46.11,46.1996,45.74,45.94,518511,26.6277772682613,26.6795198152844,26.4141082682774,26.5296050250255,897879.758011103,0.0,1.0
2015-04-15,47.07,47.12,46.4,46.43,707050,27.1821617006519,27.2110358898389,26.795247565546,26.8125720790582,1224363.38457959,0.0,1.0
2015-04-16,47.46,47.6898,47.1,47.17,318545,27.4073803763106,27.5400861498141,27.1994862141641,27.2399100790259,551608.562818622,0.0,1.0
2015-04-17,46.23,46.404,45.93,46.3,883429,26.6970753223101,26.7975575006809,26.5238301871881,26.737499187172,1529790.14281277,0.0,1.0
2015-04-20,46.22,46.4155,46.18,46.32,433202,26.6913004844727,26.804198564194,26.6682011331231,26.7490488628468,750154.397746482,0.0,1.0
2015-04-21,46.61,46.8,46.5801,46.7,247689,26.9165191601314,27.0262410790421,26.8992523949976,26.968492700668,428910.745156828,0.0,1.0
2015-04-22,46.93,46.99,46.6,46.67,375886,27.1013139709283,27.1359629979527,26.910744322294,26.9511681871558,650903.125912008,0.0,1.0
2015-04-23,47.5,47.58,46.85,46.85,251945,27.4304797276602,27.4766784303594,27.0551152682291,27.0551152682291,436280.64907419,0.0,1.0
2015-04-24,47.97,47.97,47.77,47.77,212286,27.7018971060181,27.7018971060181,27.5864003492701,27.5864003492701,367605.127584844,0.0,1.0
2015-04-27,48.13,48.41,48.09,48.21,332985,27.7942945114166,27.9559899708638,27.7711951600669,27.8404932141158,576613.593966813,0.0,1.0
2015-04-28,48.4,48.56,48.2101,48.28,232925,27.9502151330264,28.0426125384248,27.8405509624941,27.8809170789776,403344.659293122,0.0,1.0
2015-04-29,47.94,48.1099,47.78,47.93,213798,27.6845725925059,27.7826870873634,27.5921751871075,27.6787977546685,370223.382923906,0.0,1.0
2015-04-30,47.41,47.55,47.2801,47.55,263719,27.3785061871236,27.4593539168472,27.3034910436157,27.4593539168472,456669.100371891,0.0,1.0
2015-05-01,47.65,47.68,47.39,47.63,185111,27.5171022952212,27.5344268087335,27.3669565114488,27.5055526195464,320547.529146331,0.0,1.0
2015-05-04,47.76,47.8399,47.52,47.7,198364,27.5806255114327,27.6267664657535,27.442029403335,27.5459764844083,343497.09132133,0.0,1.0
2015-05-05,47.64,47.89,47.61,47.75,244847,27.5113274573838,27.6556984033189,27.4940029438716,27.5748506735953,423989.39484359,0.0,1.0
2015-05-06,47.38,48.0,47.3,47.98,314160,27.3611816736114,27.7192216195303,27.3149829709122,27.7076719438555,544015.276005269,0.0,1.0
2015-05-07,47.15,47.2027,46.8857,47.02,275075,27.2283604033511,27.2587937987542,27.0757314393086,27.1532875114649,476333.721820568,0.0,1.0
2015-05-08,47.58,47.847,47.41,47.51,487886,27.4766784303594,27.6308666006181,27.3785061871236,27.4362545654976,844847.965842586,0.0,1.0
2015-05-11,47.08,47.5092,47.03,47.44,132040,27.1879365384893,27.4357925784706,27.1590623493023,27.3958307006358,228647.113075298,0.0,1.0
2015-05-12,47.11,47.21,46.65,46.76,159297,27.2052610520015,27.2630094303756,26.939618511481,27.0031417276925,275846.706843046,0.0,1.0
2015-05-13,47.13,47.5684,47.0701,47.52,185247,27.2168107276763,27.469979618468,27.1822194490303,27.442029403335,320783.033594818,0.0,1.0
2015-05-14,47.32,47.3798,47.14,47.25,254642,27.326532646587,27.3610661768546,27.2225855655137,27.2861087817252,440950.910085732,0.0,1.0
2015-05-15,47.74,47.74,47.25,47.34,155294,27.5690758357579,27.5690758357579,27.2861087817252,27.3380823222618,268914.910465884,0.0,1.0
2015-05-18,47.38,47.64,47.3501,47.64,194886,27.3611816736114,27.5113274573838,27.3439149084776,27.5113274573838,337474.411381343,0.0,1.0
2015-05-19,47.15,47.26,47.0601,47.26,223686,27.2283604033511,27.2918836195626,27.1764446111929,27.2918836195626,387345.941649207,0.0,1.0
2015-05-20,47.02,47.149,46.75,46.89,198488,27.1532875114649,27.2277829195674,26.9973668898551,27.0782146195787,343711.815965539,0.0,1.0
2015-05-21,46.87,46.93,46.52,46.67,149858,27.0666649439039,27.1013139709283,26.8645456195948,26.9511681871558,259501.659127825,0.0,1.0
2015-05-22,46.94,47.026,46.8501,46.95,154983,27.1070888087657,27.1567524141674,27.0551730166074,27.1128636466031,268376.367205006,0.0,1.0
2015-05-26,46.1,46.645,46.02,46.62,217877,26.6220024304239,26.9367310925623,26.5758037277247,26.9222939979688,377286.784728164,0.0,1.0
2015-05-27,46.25,46.29,45.77,45.92,279220,26.7086249979849,26.7317243493346,26.4314327817896,26.5180553493507,483511.412548356,0.0,1.0
2015-05-28,45.61,45.68,45.32,45.55,229916,26.3390353763912,26.379459241253,26.1715650791065,26.3043863493668,398134.123370344,0.0,1.0
2015-05-29,45.04,45.57,45.02,45.5,266635,26.0098696196593,26.3159360250416,25.9983199439845,26.2755121601798,461718.592811512,0.0,1.0
2015-06-01,44.67,45.16,44.62,45.16,319509,25.7962006196754,26.0791676737081,25.7673264304884,26.0791676737081,553277.87376231,0.0,1.0
2015-06-02,45.22,45.3899,44.8301,44.85,177055,26.1138167007325,26.21193119559,25.8886557734522,25.9001477007486,306597.353874182,0.0,1.0
2015-06-03,44.9,45.12,44.75,44.91,155995,25.9290218899357,26.0560683223585,25.8423993223746,25.9347967277731,270128.797365806,0.0,1.0
2015-06-04,44.08,44.61,44.08,44.58,329340,25.4554851872687,25.761551592651,25.4554851872687,25.7442270791388,570301.728417287,0.0,1.0
2015-06-05,43.93,44.08,43.56,43.81,218039,25.3688626197076,25.4554851872687,25.1551936197238,25.2995645656588,377567.312085921,0.0,1.0
2015-06-08,44.17,44.2448,44.0601,44.15,179521,25.5074587278053,25.5506545148291,25.4439932599722,25.4959090521305,310867.603653367,0.0,1.0
2015-06-09,43.96,44.15,43.94,43.99,190580,25.3861871332199,25.4959090521305,25.374637457545,25.4035116467321,330017.924946155,0.0,1.0
2015-06-10,44.54,44.7332,44.34,44.48,154927,25.7211277277892,25.8326975948078,25.6056309710411,25.6864787007648,268279.39478504,0.0,1.0
2015-06-11,44.48,44.528,44.26,44.44,156392,25.6864787007648,25.7141979223843,25.5594322683419,25.6633793494152,270816.262557346,0.0,1.0
2015-06-12,44.27,44.36,44.17,44.35,136912,25.5652071061793,25.6171806467159,25.5074587278053,25.6114058088785,237083.713612278,0.0,1.0
2015-06-15,43.88,43.9199,43.57,43.68,169288,25.3399884305206,25.3630300334919,25.1609684575612,25.2244916737726,293147.625555068,0.0,1.0
2015-06-16,43.96,44.0,43.76,43.82,166408,25.3861871332199,25.4092864845695,25.2706903764718,25.3053394034962,288160.47252828,0.0,1.0
2015-06-17,44.14,44.28,43.37,43.93,263917,25.4901342142931,25.5709819440167,25.0454717008131,25.3688626197076,457011.967142483,0.0,1.0
2015-06-18,44.38,44.58,44.2801,44.39,184580,25.6287303223907,25.7442270791388,25.5710396923951,25.6345051602281,319628.022807018,0.0,1.0
2015-06-19,44.02,44.24,43.95,44.11,188358,25.4208361602443,25.5478825926671,25.3804122953825,25.4728097007809,326170.197853961,0.0,1.0
2015-06-22,44.12,44.29,44.09,44.2,355187,25.687535496089,25.7865128540748,25.6700689035033,25.7341130763176,610056.595051165,0.36183,1.0
2015-06-23,44.48,44.48,44.2,44.21,194011,25.8971346071178,25.8971346071178,25.7341130763176,25.7399352738462,333226.413304743,0.0,1.0
2015-06-24,44.07,44.46,44.04,44.37,159508,25.6584245084461,25.8854902120607,25.6409579158604,25.8330904343035,273965.284099422,0.0,1.0
2015-06-25,43.86,44.1705,43.85,44.14,234164,25.536158360346,25.7169375936083,25.5303361628174,25.6991798911462,402191.782141691,0.0,1.0
2015-06-26,43.54,43.74,43.4301,43.59,405682,25.3498480394314,25.466291990003,25.2858620885924,25.3789590270743,696785.016325336,0.0,1.0
2015-06-29,42.75,43.14,42.73,43.08,298820,24.8898944346737,25.1169601382883,24.8782500396166,25.0820269531168,513242.634818249,0.0,1.0
2015-06-30,43.43,43.5199,43.185,43.43,194845,25.2858038666171,25.338145422399,25.1431600271669,25.2858038666171,334658.862128243,0.0,1.0
2015-07-01,43.12,43.4805,43.03,43.45,257893,25.1053157432311,25.3152059641364,25.0529159654739,25.2974482616742,442947.871029994,0.0,1.0
2015-07-02,43.33,43.49,43.28,43.3,85290,25.2275818913313,25.3207370517886,25.1984709036884,25.2101152987456,146491.07932417,0.0,1.0
2015-07-06,42.16,42.43,42.0291,42.27,198113,24.5463847804876,24.7035841137592,24.4701722148385,24.610428953302,340271.863033758,0.0,1.0
2015-07-07,41.76,41.7856,40.8801,41.55,504662,24.3134968793444,24.3284017050176,23.8012017188048,24.1912307312443,866789.554155168,0.0,1.0
2015-07-08,40.28,40.72,40.28,40.55,405231,23.4518116451148,23.7079883363723,23.4518116451148,23.6090109783864,696010.394719341,0.0,1.0
2015-07-09,40.77,41.3112,40.77,41.11,312118,23.7370993240152,24.0521966542618,23.7370993240152,23.9350540399868,536082.808025573,0.0,1.0
2015-07-10,41.9,41.94,41.57,41.58,251807,24.3950076447445,24.4182964348589,24.2028751263014,24.20869732383,432494.773260421,0.0,1.0
2015-07-13,42.06,42.13,41.71,41.85,559729,24.4881628052018,24.5289181879019,24.2843858917016,24.3658966571017,961370.680490541,0.0,1.0
2015-07-14,42.15,42.17,41.7712,41.82,151272,24.540562582959,24.5522069780162,24.3200177405764,24.3484300645159,259819.42257622,0.0,1.0
2015-07-15,41.71,41.9799,41.68,41.9,195523,24.2843858917016,24.4415270029979,24.2669192991158,24.3950076447445,335823.370884038,0.0,1.0
2015-07-16,42.18,42.273,42.03,42.12,143797,24.5580291755447,24.6121756125605,24.4706962126161,24.5230959903733,246980.62766535,0.0,1.0
2015-07-17,42.06,42.25,42.0197,42.23,144580,24.4881628052018,24.5987845582448,24.4646993491616,24.5871401631876,248325.480697485,0.0,1.0
2015-07-20,41.57,41.73,41.42,41.64,436599,24.2028751263014,24.2960302867587,24.1155421633728,24.2436305090015,749886.959102513,0.0,1.0
2015-07-21,41.64,41.79,41.59,41.65,275907,24.2436305090015,24.3309634719302,24.2145195213586,24.2494527065301,473888.078591789,0.0,1.0
2015-07-22,40.97,41.35,40.94,41.25,248968,23.8535432745867,24.0747867806727,23.836076682001,24.0165648053869,427618.607541094,0.0,1.0
2015-07-23,40.65,41.03,40.6064,40.97,382935,23.6672329536722,23.8884764597582,23.6418481724476,23.8535432745867,657715.575811947,0.0,1.0
2015-07-24,40.06,40.3444,39.865,40.32,384087,23.3237232994861,23.4893065971988,23.2101904476788,23.4751004352291,659694.210158076,0.0,1.0
2015-07-27,39.29,39.5,39.2001,39.38,488575,22.8754140897855,22.9976802378857,22.8230725340036,22.9278138675427,839159.093455344,0.0,1.0
2015-07-28,39.6,39.6442,39.21,39.45,329382,23.0559022131715,23.0816363262478,22.8288365095569,22.9685692502428,565734.842184941,0.0,1.0
2015-07-29,40.2,40.253,39.72,39.74,223612,23.4052340648862,23.4360917117876,23.1257685835144,23.1374129785716,384068.04115179,0.0,1.0
2015-07-30,39.75,39.91,39.58,39.87,216098,23.1432351761001,23.2363903365574,23.0442578181143,23.2131015464431,371162.261223994,0.0,1.0
2015-07-31,39.99,40.2,39.87,40.04,331507,23.282967916786,23.4052340648862,23.2131015464431,23.3120789044289,569384.666825156,0.0,1.0
2015-08-03,39.32,39.77,39.2,39.51,381594,22.8928806823713,23.1548795711573,22.8230143120283,23.0035024354142,655412.321768403,0.0,1.0
2015-08-04,39.32,39.67,39.23,39.49,224262,22.8928806823713,23.0966575958715,22.840480904614,22.9918580403571,385184.458100561,0.0,1.0
2015-08-05,39.39,39.78,39.304,39.67,176675,22.9336360650713,23.1607017686859,22.8835651663255,23.0966575958715,303450.714498742,0.0,1.0
2015-08-06,39.03,39.09,38.8301,39.08,251388,22.7240369540425,22.7589701392139,22.6076512254462,22.7531479416854,431775.113719596,0.0,1.0
2015-08-07,39.1,39.22,39.0,39.0,303709,22.7647923367425,22.8346587070855,22.7065703614567,22.7065703614567,521639.807837546,0.0,1.0
2015-08-10,39.74,39.7999,39.09,39.09,300079,23.1374129785716,23.1722879417677,22.7589701392139,22.7589701392139,515405.048569791,0.0,1.0
2015-08-11,38.82,38.95,38.54,38.95,390825,22.6017708059423,22.6774593738138,22.4387492751421,22.6774593738138,671267.160005495,0.0,1.0
2015-08-12,38.6,38.6,38.3,38.39,886484,22.4736824603136,22.4736824603136,22.2990165344562,22.3514163122134,1522593.48063791,0.0,1.0
2015-08-13,38.42,38.67,38.3901,38.58,362044,22.3688829047992,22.5144378430136,22.3514745341887,22.4620380652564,621833.935078434,0.0,1.0
2015-08-14,38.44,38.6,38.4,38.46,296594,22.3805272998563,22.4736824603136,22.357238509742,22.3921716949135,509419.336159841,0.0,1.0
2015-08-17,37.94,38.01,37.79,37.84,348434,22.0894174234274,22.1301728061274,22.0020844604987,22.0311954481416,598457.881735699,0.0,1.0
2015-08-18,37.49,37.63,37.42,37.55,326775,21.8274185346414,21.9089293000415,21.7866631519413,21.8623517198128,561257.151438099,0.0,1.0
2015-08-19,36.89,37.22,36.63,37.18,719969,21.4780866829266,21.6702192013697,21.3267095471836,21.6469304112554,1236593.22183073,0.0,1.0
2015-08-20,36.47,36.7299,36.43,36.55,583982,21.2335543867263,21.3848733004941,21.210265596612,21.280131966955,1003026.77319601,0.0,1.0
2015-08-21,35.4,36.14,35.39,36.02,717362,20.6105792511684,21.0414218682832,20.6047570536398,20.9715554979403,1232115.53108389,0.0,1.0
2015-08-24,33.82,34.9199,32.78,33.03,1303841,19.690672041653,20.3310555478214,19.0851634986808,19.2307184368953,2239431.06292771,0.0,1.0
2015-08-25,34.12,35.74,34.09,34.49,875828,19.8653379675104,20.8085339671401,19.8478713749246,20.0807592760678,1504291.1129362,0.0,1.0
2015-08-26,35.35,35.41,34.42,34.8,1007905,20.5814682635255,20.616401448697,20.0400038933677,20.2612473994537,1731141.88423294,0.0,1.0
2015-08-27,36.72,36.72,35.73,35.79,633152,21.3791093249408,21.3791093249408,20.8027117696115,20.837644954783,1087479.42145922,0.0,1.0
2015-08-28,36.38,36.56,36.1301,36.14,265651,21.1811546089691,21.2859541644835,21.0356578927299,21.0414218682832,456272.736704714,0.0,1.0
2015-08-31,36.45,36.5822,35.79,36.08,402444,21.2219099916692,21.298879442997,20.837644954783,21.0064886831118,691223.542355916,0.0,1.0
2015-09-01,35.13,35.77,34.97,35.73,541644,20.4533799178968,20.8260005597258,20.3602247574395,20.8027117696115,930308.525846648,0.0,1.0
2015-09-02,35.48,35.52,35.01,35.51,274456,20.657156831397,20.6804456215114,20.3835135475539,20.6746234239828,471395.892449225,0.0,1.0
2015-09-03,35.53,36.0,35.4001,35.45,323570,20.6862678190399,20.9599111028831,20.6106374731437,20.6396902388113,555752.35709839,0.0,1.0
2015-09-04,34.46,34.99,34.3243,34.97,286400,20.063292683482,20.3718691524967,19.9842854630192,20.3602247574395,491910.483274033,0.0,1.0
2015-09-08,35.39,35.4,35.06,35.22,284735,20.6047570536398,20.6105792511684,20.4126245351967,20.505779695654,489050.738320642,0.0,1.0
2015-09-09,35.24,36.09,35.22,35.9,515655,20.5174240907112,21.0123108806403,20.505779695654,20.9016891275974,885670.741105694,0.0,1.0
2015-09-10,35.68,35.83,35.25,35.25,343618,20.7736007819686,20.8609337448973,20.5232462882397,20.5232462882397,590186.090927572,0.0,1.0
2015-09-11,35.81,35.83,35.46,35.57,788247,20.8492893498401,20.8609337448973,20.6455124363399,20.7095566091543,1353865.09325875,0.0,1.0
2015-09-14,35.84,35.87,35.56,35.72,132024,20.8667559424259,20.8842225350116,20.7037344116257,20.7968895720829,226759.740376295,0.0,1.0
2015-09-15,36.14,36.2197,35.8,35.8,309015,21.0414218682832,21.087824782586,20.8434671523116,20.8434671523116,530753.205268594,0.0,1.0
2015-09-16,36.87,36.94,36.46,36.49,378305,21.4664422878695,21.5071976705695,21.2277321891978,21.2451987817835,649763.252007621,0.0,1.0
2015-09-17,36.96,37.58,36.57,36.57,509117,21.5188420656267,21.8798183123986,21.2917763620121,21.2917763620121,874441.304165591,0.0,1.0
2015-09-18,36.03,36.625,35.93,36.42,998610,20.9773776954689,21.3237984484193,20.9191557201831,21.2044433990834,1715177.12186551,0.0,1.0
2015-09-21,34.92,35.21,34.782,35.12,629847,20.9164251095422,21.0901296708757,20.8337656975973,21.0362213587377,1051530.41807159,1.00531,1.0
2015-09-22,34.12,34.19,33.8901,34.14,368270,20.43724011276,20.4791687999784,20.2995343243097,20.4492197376796,614827.262911826,0.0,1.0
2015-09-23,33.47,33.93,33.46,33.88,369292,20.0479023028745,20.3234336760242,20.0419124904147,20.2934846137254,616533.493293599,0.0,1.0
2015-09-24,33.33,33.42,32.7659,32.96,516052,19.9640449284376,20.0179532405756,19.6261596075816,19.7424218674258,861549.511717418,0.0,1.0
2015-09-25,33.48,33.7799,33.37,33.72,794180,20.0538921153343,20.233526591003,19.9880041782767,20.1976476143689,1325884.58375462,0.0,1.0
2015-09-28,32.73,33.16,32.65,33.14,414822,19.604656180851,19.8622181166214,19.5567376811727,19.8502384917018,692545.889851492,0.0,1.0
2015-09-29,32.94,32.98,32.6,32.74,639188,19.7304422425063,19.7544014923454,19.5267886188739,19.6106459933107,1067125.2302009,0.0,1.0
2015-09-30,33.48,33.59,33.2528,33.43,376543,20.0538921153343,20.1197800523918,19.9178035762481,20.0239430530354,628639.047597162,0.0,1.0
2015-10-01,33.42,33.74,33.25,33.63,317466,20.0179532405756,20.2096272392885,19.9161264287594,20.1437393022309,530009.916223329,0.0,1.0
2015-10-02,34.07,34.09,33.0711,33.1,713124,20.4072910504611,20.4192706753807,19.808968683854,19.8262792418627,1190561.48216453,0.0,1.0
2015-10-05,34.88,34.88,34.47,34.48,391795,20.8924658597031,20.8924658597031,20.6468835488522,20.652873361312,654102.282218314,0.0,1.0
2015-10-06,35.03,35.07,34.75,34.8,218551,20.9823130465997,21.0062722964388,20.814598297726,20.8445473600249,364871.189987353,0.0,1.0
2015-10-07,36.06,36.3499,35.8,36.02,488700,21.5992637299568,21.7729083931657,21.4435286060026,21.5753044801177,815885.310736712,0.0,1.0
2015-10-08,36.61,36.66,35.912,35.92,342267,21.9287034152445,21.9586524775434,21.5106145055521,21.5154063555199,571415.219255009,0.0,1.0
2015-10-09,37.04,37.3299,36.9,37.05,423991,22.186265351015,22.3599100142239,22.1024079765781,22.1922551634747,707853.547748248,0.0,1.0
2015-10-12,36.7,37.18,36.68,37.18,292869,21.9826117273825,22.2701227254518,21.970632102463,22.2701227254518,488945.191467466,0.0,1.0
2015-10-13,36.1,36.57,36.04,36.26,149078,21.6232229797959,21.9047441654054,21.5872841050372,21.7190599791523,248885.922557822,0.0,1.0
2015-10-14,36.38,36.58,36.28,36.38,1394433,21.7909377286697,21.9107339778652,21.7310396040719,21.7909377286697,2328007.77881425,0.0,1.0
2015-10-15,37.19,37.25,36.66,36.84,429887,22.2761125379116,22.3120514126703,21.9586524775434,22.0664691018194,717696.927719815,0.0,1.0
2015-10-16,37.13,37.19,36.79,36.97,940072,22.240173663153,22.2761125379116,22.0365200395205,22.1443366637965,1569451.47500487,0.0,1.0
2015-10-19,36.46,36.65,36.4,36.65,197045,21.8388562283479,21.9526626650837,21.8029173535892,21.9526626650837,328966.893910611,0.0,1.0
2015-10-20,36.33,36.45,36.23,36.4,419635,21.7609886663708,21.8328664158881,21.701090541773,21.8029173535892,700581.199858809,0.0,1.0
2015-10-21,35.74,36.0495,35.72,36.02,534380,21.4075897312439,21.592974426874,21.3956101063244,21.5753044801177,892148.132497411,0.0,1.0
2015-10-22,36.42,36.47,36.08,36.08,317712,21.8148969785088,21.8448460408077,21.6112433548764,21.6112433548764,530420.613555928,0.0,1.0
2015-10-23,36.63,36.75,36.53,36.68,332232,21.9406830401641,22.0125607896814,21.8807849155663,21.970632102463,554661.773187394,0.0,1.0
2015-10-26,36.23,36.47,36.18,36.47,307994,21.701090541773,21.8448460408077,21.6711414794741,21.8448460408077,514196.399416908,0.0,1.0
2015-10-27,35.7,35.8404,35.63,35.81,141784,21.3836304814048,21.4677274483401,21.3417017941864,21.4495184184624,236708.579696121,0.0,1.0
2015-10-28,35.37,35.9699,35.16,35.7,588932,21.1859666702322,21.5452955196942,21.0601806085768,21.3836304814048,983222.77025331,0.0,1.0
2015-10-29,35.05,35.2196,35.03,35.14,248642,20.9942926715193,21.0958798908371,20.9823130465997,21.0482009836573,415108.155171266,0.0,1.0
2015-10-30,35.16,35.29,35.11,35.26,722110,21.0601806085768,21.1380481705539,21.030231546278,21.1200787331746,1205563.62131387,0.0,1.0
2015-11-02,35.75,35.76,35.36,35.37,275215,21.4135795437037,21.4195693561635,21.1799768577724,21.1859666702322,459471.81459874,0.0,1.0
2015-11-03,36.33,36.49,35.76,35.76,253721,21.7609886663708,21.8568256657272,21.4195693561635,21.4195693561635,423587.552538222,0.0,1.0
2015-11-04,36.27,36.82,36.1701,36.76,374177,21.7250497916121,22.0544894768999,21.6652115651389,22.0185506021412,624689.007398263,0.0,1.0
2015-11-05,36.27,36.4,36.07,36.23,181205,21.7250497916121,21.8029173535892,21.6052535424166,21.701090541773,302521.992494467,0.0,1.0
2015-11-06,35.52,35.57,35.13,35.4,253795,21.2758138571288,21.3057629194277,21.0422111711975,21.2039361076115,423711.095638273,0.0,1.0
2015-11-09,34.7,35.19,34.65,35.08,392782,20.7846492354271,21.0781500459562,20.7547001731282,21.0122621088986,655750.080052767,0.0,1.0
2015-11-10,34.68,34.777,34.5101,34.65,206654,20.7726696105075,20.8307707913674,20.6709026968159,20.7547001731282,345009.132402261,0.0,1.0
2015-11-11,34.51,34.8,34.4401,34.8,372250,20.6708427986913,20.8445473600249,20.6289740095975,20.8445473600249,621471.878292902,0.0,1.0
2015-11-12,34.1,34.45,34.06,34.3,510081,20.4252604878405,20.6349039239327,20.4013012380013,20.545056737036,851580.919144449,0.0,1.0
2015-11-13,33.6,33.84,33.531,33.84,184056,20.1257698648516,20.2695253638862,20.0844401588791,20.2695253638862,307281.740849102,0.0,1.0
2015-11-16,34.23,34.23,33.65,33.69,258819,20.5031280498176,20.5031280498176,20.1557189271505,20.1796781769896,432098.670430867,0.0,1.0
2015-11-17,34.17,34.35,34.1,34.21,294290,20.4671891750589,20.5750057993349,20.4252604878405,20.491148424898,491317.552888699,0.0,1.0
2015-11-18,34.55,34.555,34.08,34.09,406836,20.6948020485304,20.6977969547603,20.4132808629209,20.4192706753807,679213.252054188,0.0,1.0
2015-11-19,34.82,34.9237,34.641,34.77,266027,20.8565269849444,20.9186413401523,20.7493093419144,20.8265779226455,444132.436176295,0.0,1.0
2015-11-20,35.08,35.24,35.01,35.01,419398,21.0122621088986,21.1080991082551,20.9703334216802,20.9703334216802,700185.52803838,0.0,1.0
2015-11-23,34.7,34.975,34.672,34.91,239507,20.7846492354271,20.949369078071,20.7678777605397,20.9104352970824,399857.260320478,0.0,1.0
2015-11-24,34.67,34.78,34.31,34.4,329892,20.7666797980478,20.8325677351053,20.5510465494958,20.6049548616338,550755.140023644,0.0,1.0
2015-11-25,34.37,34.46,34.22,34.38,213869,20.5869854242544,20.6408937363924,20.4971382373578,20.5929752367142,357054.584657152,0.0,1.0
2015-11-27,33.72,33.99,33.72,33.99,92648,20.1976476143689,20.3593725507829,20.1976476143689,20.3593725507829,154675.961262809,0.0,1.0
2015-11-30,33.57,33.65,33.4,33.59,282980,20.1078004274723,20.1557189271505,20.005973615656,20.1197800523918,472435.492597247,0.0,1.0
2015-12-01,33.78,33.8534,33.66,33.71,406867,20.2335864891276,20.2775517125823,20.1617087396103,20.1916578019091,679265.006596099,0.0,1.0
2015-12-02,33.47,33.67,33.34,33.64,336250,20.0479023028745,20.16769855207,19.9700347408974,20.1497291146907,561369.829619847,0.0,1.0
2015-12-03,33.62,33.8154,33.49,33.76,454998,20.1377494897711,20.2547904252352,20.059881927794,20.221606864208,759619.776170623,0.0,1.0
2015-12-04,33.63,33.73,33.29,33.29,374748,20.1437393022309,20.2036374268287,19.9400856785985,19.9400856785985,625642.292670272,0.0,1.0
2015-12-07,33.02,33.36,32.9684,33.34,549236,19.7783607421845,19.9820143658169,19.7474533098921,19.9700347408974,916950.244583158,0.0,1.0
2015-12-08,32.59,32.6,32.22,32.3,418674,19.5207988064141,19.5267886188739,19.2991757454023,19.3470942450805,698976.809059509,0.0,1.0
2015-12-09,32.39,32.83,32.31,32.56,466374,19.4010025572185,19.6645543054487,19.3530840575403,19.5028293690348,778612.023551308,0.0,1.0
2015-12-10,32.04,32.4,32.04,32.24,497189,19.1913591211263,19.4069923696783,19.1913591211263,19.3111553703219,830057.70771409,0.0,1.0
2015-12-11,31.02,31.35,31.01,31.35,573884,18.5803982502291,18.7780620614017,18.5744084377693,18.7780620614017,958100.113907973,0.0,1.0
2015-12-14,31.37,31.409,30.98,31.26,611543,18.7900416863213,18.8134019549144,18.5564390003899,18.7241537492637,1020971.86532404,0.0,1.0
2015-12-15,31.98,32.12,31.88,31.91,610896,19.1554202463677,19.2392776208046,19.0955221217699,19.1134915591492,1019891.69794928,0.0,1.0
2015-12-16,32.3602,32.5036,31.9,32.07,505430,19.3831529160884,19.4690468267616,19.1075017466895,19.2093285585057,843816.068356163,0.0,1.0
2015-12-17,31.98,32.45,31.98,32.43,563091,19.1554202463677,19.4369414319772,19.1554202463677,19.4249618070576,940081.185815522,0.0,1.0
2015-12-18,31.72,32.02,31.72,31.97,482374,18.9996851224135,19.1793794962068,18.9996851224135,19.1494304339079,805324.045183774,0.0,1.0
2015-12-21,31.55,31.73,31.32,31.62,698916,19.0665434090895,19.1753224206152,18.9275480054733,19.1088463580162,1156517.95539866,0.28162,1.0
2015-12-22,31.79,31.79,31.54,31.55,648462,19.2115820911238,19.2115820911238,19.0605001306714,19.0665434090895,1073030.15869393,0.0,1.0
2015-12-23,32.45,32.48,32.01,32.1,600118,19.610438466718,19.6285683019723,19.3445342163219,19.3989237220847,993033.844350301,0.0,1.0
2015-12-24,32.36,32.47,32.018,32.34,300307,19.5560489609552,19.6225250235542,19.3493688390563,19.543962404119,496927.295457402,0.0,1.0
2015-12-28,32.22,32.26,32.1,32.16,661565,19.4714430631019,19.4956161767742,19.3989237220847,19.4351833925933,1094712.09868327,0.0,1.0
2015-12-29,32.25,32.27,32.16,32.21,691808,19.4895728983561,19.5016594551923,19.4351833925933,19.4653997846838,1144756.12761539,0.0,1.0
2015-12-30,31.66,31.89,31.66,31.84,791547,19.1330194716885,19.2720148753047,19.1330194716885,19.2417984832143,1309797.34051295,0.0,1.0
2015-12-31,31.64,31.81,31.53,31.58,833878,19.1209329148524,19.22366864796,19.0544568522533,19.0846732443438,1379843.75749292,0.0,1.0
2016-01-04,30.71,30.8242,30.51,30.75,489192,18.5589080219695,18.6279222615042,18.4380424536076,18.5830811356419,809481.156015004,0.0,1.0
2016-01-05,30.83,30.92,30.75,30.87,261807,18.6314273629867,18.6858168687495,18.5830811356419,18.655600476659,433220.152849637,0.0,1.0
2016-01-06,30.23,30.414,30.1428,30.29,454968,18.268830657901,18.3800269807939,18.2161332700952,18.3050903284095,752849.643064141,0.0,1.0
2016-01-07,29.22,29.76,29.22,29.45,409127,17.6584595376734,17.9847965722505,17.6584595376734,17.7974549412896,676995.120355504,0.0,1.0
2016-01-08,28.95,29.6685,28.94,29.57,1014622,17.4952910203848,17.9295005747249,17.4892477419667,17.8699742823067,1678926.45316819,0.0,1.0
2016-01-11,28.91,29.32,28.682,29.2,316518,17.4711179067124,17.7188923218543,17.3333311587799,17.6463729808372,523752.139322714,0.0,1.0
2016-01-12,29.03,29.31,28.82,29.26,311775,17.5436372477296,17.7128490434362,17.4167284009496,17.6826326513458,515903.750299631,0.0,1.0
2016-01-13,28.78,29.44,28.7,29.4,602886,17.3925552872772,17.7914116628715,17.3442090599324,17.7672385491991,997614.139694151,0.0,1.0
2016-01-14,29.29,29.334,28.62,28.82,1726948,17.7007624866,17.7273529116397,17.2958628325877,17.4167284009496,2857634.35096608,0.0,1.0
2016-01-15,27.85,28.1619,27.58,28.03,516420,16.8305303943944,17.0190202482548,16.6673618771058,16.9393094059201,854536.171051994,0.0,1.0
2016-01-19,28.28,28.58,28.07,28.58,818364,17.0903913663725,17.2716897189153,16.9634825195925,17.2716897189153,1354172.26111846,0.0,1.0
2016-01-20,27.76,27.93,27.15,27.65,801647,16.7761408886315,16.8788766217391,16.4075009051277,16.7096648260325,1326510.12337888,0.0,1.0
2016-01-21,27.88,28.22,27.51,27.74,630918,16.8486602296487,17.0541316958639,16.6250589281792,16.7640543317953,1043999.55843651,0.0,1.0
2016-01-22,28.86,28.92,28.51,28.82,1574709,17.440901514622,17.4771611851305,17.2293867699886,17.4167284009496,2605719.7617852,0.0,1.0
2016-01-25,28.44,28.82,28.43,28.74,1007866,17.187083821062,17.4167284009496,17.1810405426439,17.3683821736048,1667747.09068876,0.0,1.0
2016-01-26,28.8,28.8446,28.5168,28.56,375676,17.4046418441134,17.4315948658581,17.2334961993129,17.2596031620791,621642.71444973,0.0,1.0
2016-01-27,28.79,29.22,28.66,28.8,374597,17.3985985656953,17.6584595376734,17.3200359462601,17.4046418441134,619857.259725736,0.0,1.0
2016-01-28,29.41,29.49,29.17,29.41,374803,17.7732818276172,17.8216280549619,17.6282431455829,17.7732818276172,620198.134306961,0.0,1.0
2016-01-29,30.42,30.42,29.93,29.96,254298,18.3836529478448,18.3836529478448,18.0875323053581,18.1056621406124,420794.777944657,0.0,1.0
2016-02-01,29.93,30.04,29.725,29.88,210755,18.0875323053581,18.1540083679572,17.9636450977872,18.0573159132676,348742.827020765,0.0,1.0
2016-02-02,29.07,29.47,29.01,29.47,375674,17.567810361402,17.8095414981258,17.5315506908934,17.8095414981258,621639.404987775,0.0,1.0
2016-02-03,29.97,30.0299,29.0,29.45,311679,18.1117054190305,18.1479046567549,17.5255074124753,17.7974549412896,515744.896125857,0.0,1.0
2016-02-04,30.35,30.73,30.22,30.37,321920,18.3413499989181,18.5709945788057,18.2627873794829,18.3534365557543,532690.996059522,0.0,1.0
2016-02-05,30.12,30.364,30.03,30.36,259264,18.2023545953019,18.3498105887034,18.1479650895391,18.3473932773362,429012.171975572,0.0,1.0
2016-02-08,29.75,29.83,29.413,29.78,265067,17.9787532938324,18.0270995211772,17.7750948111426,17.9968831290867,438614.575834087,0.0,1.0
2016-02-09,29.38,29.7034,29.1,29.34,252329,17.7551519923629,17.9505916164041,17.5859401966562,17.7309788786905,417536.612651289,0.0,1.0
2016-02-10,29.53,29.99,29.52,29.71,273973,17.8458011686343,18.1237919758667,17.8397578902162,17.95458018016,453351.609913692,0.0,1.0
2016-02-11,29.18,29.31,28.9,29.04,477876,17.634286424001,17.7128490434362,17.4650746282943,17.5496805261477,790756.22028125,0.0,1.0
2016-02-12,29.62,29.62,29.2794,29.37,257327,17.9001906743972,17.9001906743972,17.6943566114769,17.7491087139448,425806.958073461,0.0,1.0
2016-02-16,30.48,30.51,30.2501,30.31,313013,18.4199126183533,18.4380424536076,18.2809776475213,18.3171768852457,517952.307248942,0.0,1.0
2016-02-17,31.1,31.15,30.68,30.68,458920,18.7945958802752,18.8248122723657,18.5407781867152,18.5407781867152,759389.139884556,0.0,1.0
2016-02-18,30.9,31.25,30.86,31.23,325302,18.6737303119133,18.8852450565467,18.6495571982409,18.8731584997105,538287.296223145,0.0,1.0
2016-02-19,30.69,30.8,30.48,30.59,141623,18.5468214651333,18.6132975277324,18.4199126183533,18.4863886809524,234347.965130895,0.0,1.0
2016-02-22,31.48,31.48,31.11,31.22,201455,19.0242404601628,19.0242404601628,18.8006391586933,18.8671152212924,333353.828936292,0.0,1.0
2016-02-23,30.93,31.2408,30.93,31.21,171789,18.6918601471676,18.879685240402,18.6918601471676,18.8610719428743,284264.5797778,0.0,1.0
2016-02-24,30.85,30.93,30.27,30.44,200880,18.6435139198229,18.6918601471676,18.2930037715733,18.395739504681,332402.358624616,0.0,1.0
2016-02-25,31.06,31.0701,30.6901,30.88,199156,18.7704227666028,18.7765264778051,18.5468818979175,18.6616437550771,329549.602420572,0.0,1.0
2016-02-26,30.76,31.276,30.73,31.26,300565,18.58912441406,18.9009575804337,18.5709945788057,18.8912883349647,497354.216049423,0.0,1.0
2016-02-29,30.99,31.26,30.96,31.02,145706,18.7281198176762,18.8912883349647,18.7099899824219,18.7462496529305,241104.231709271,0.0,1.0
2016-03-01,32.02,32.0623,31.51,31.54,176204,19.35057749474,19.3761405624485,19.0423702954171,19.0605001306714,291570.217040482,0.0,1.0
2016-03-02,32.41,32.43,31.9301,31.96,207406,19.5862653530457,19.5983519098819,19.2962484217613,19.3143178242314,343201.132979377,0.0,1.0
2016-03-03,33.03,33.05,32.51,32.52,170533,19.9609486149675,19.9730351718037,19.6466981372266,19.6527414156447,282186.237670908,0.0,1.0
2016-03-04,34.06,34.08,33.45,33.49,540548,20.5834062920313,20.5954928488675,20.2147663085275,20.2389394221999,894461.520060832,0.0,1.0
2016-03-07,34.09,34.2899,33.9,33.93,1302807,20.6015361272856,20.7223412628633,20.4867138373418,20.5048436725961,2155795.09972452,0.0,1.0
2016-03-08,33.52,33.83,33.44,33.83,310796,20.2570692574542,20.4444108884151,20.2087230301094,20.4444108884151,514283.76867332,0.0,1.0
2016-03-09,33.64,33.83,33.53,33.63,327113,20.3295885984713,20.4444108884151,20.2631125358723,20.3235453200532,541284.014022176,0.0,1.0
2016-03-10,33.57,33.72,33.07,33.66,874350,20.2872856495447,20.3779348258161,19.9851217286399,20.3416751553075,1446814.02958699,0.0,1.0
2016-03-11,34.2,34.23,33.96,33.96,157742,20.6680121898847,20.6861420251389,20.5229735078504,20.5229735078504,261020.573746337,0.0,1.0
2016-03-14,33.94,34.13,33.8,34.04,596184,20.5108869510142,20.625709240958,20.4262810531609,20.5713197351951,986524.132687469,0.0,1.0
2016-03-15,33.17,33.2302,33.04,33.19,345801,20.0455545128209,20.0819350488978,19.9669918933856,20.0576410696571,572207.626517081,0.0,1.0
2016-03-16,33.94,33.97,32.89,32.93,182642,20.5108869510142,20.5290167862685,19.8763427171142,19.9005158307866,302223.375069282,0.0,1.0
2016-03-17,34.89,35.0,34.3683,34.49,1143538,21.0849984007332,21.1514744633322,20.7697205656612,20.8432672640094,1892247.75177657,0.0,1.0
2016-03-18,34.89,35.1399,34.88,35.02,591109,21.0849984007332,21.2360199284014,21.0789551223151,21.1635610201684,978126.372980082,0.0,1.0
2016-03-21,35.07,35.15,34.88,34.88,207936,21.1937774122589,21.2421236396037,21.0789551223151,21.0789551223151,344078.140397095,0.0,1.0
2016-03-22,35.03,35.16,34.778,34.83,110015,21.1696042985865,21.2481669180218,21.0173136824505,21.0487387302246,182045.228415409,0.0,1.0
2016-03-23,34.27,34.6,34.22,34.59,96370,20.7103151388113,20.9097433266085,20.6800987467208,20.9037000481904,159466.424236631,0.0,1.0
2016-03-24,34.16,34.17,33.68,33.82,362062,20.6438390762123,20.6498823546304,20.3537617121437,20.438367609997,599115.206931233,0.0,1.0
2016-03-28,34.15,34.19,34.0175,34.17,73484,20.6377957977942,20.6619689114666,20.5577223587544,20.6498823546304,121596.251101012,0.0,1.0
2016-03-29,34.56,34.58,33.8679,34.01,121539,20.8855702129361,20.8976567697723,20.4673149136197,20.5531898999409,201114.34819234,0.0,1.0
2016-03-30,34.98,35.2708,34.95,35.05,151273,21.1393879064961,21.3151264428943,21.1212580712418,21.1816908554227,250316.119057256,0.0,1.0
2016-03-31,34.83,35.12,34.8101,35.05,286016,21.0487387302246,21.2239938043494,21.0367126061726,21.1816908554227,473279.535067596,0.0,1.0
2016-04-01,34.82,34.877,34.09,34.22,89329,21.0426954518065,21.0771421387897,20.6015361272856,20.6800987467208,147815.463428806,0.0,1.0
2016-04-04,34.37,34.74,34.33,34.74,74753,20.7707479229923,20.9943492244618,20.7465748093199,20.9943492244618,123696.104710603,0.0,1.0
2016-04-05,33.69,33.9296,33.65,33.83,162119,20.3598049905618,20.5046019414594,20.3356318768894,20.4444108884151,268263.331231901,0.0,1.0
2016-04-06,34.1,34.11,33.48,33.56,158597,20.6075794057037,20.6136226841218,20.2328961437818,20.2812423711266,262435.368731524,0.0,1.0
2016-04-07,33.38,33.68,33.3101,33.61,172038,20.1724633596009,20.3537617121437,20.1302208434584,20.3114587632171,284676.607791029,0.0,1.0
2016-04-08,34.23,34.3299,34.1301,34.19,113588,20.6861420251389,20.7465143765357,20.6257696737422,20.6619689114666,187957.582195605,0.0,1.0
2016-04-11,34.69,34.9699,34.68,34.8,213876,20.9641328323713,21.1332841952938,20.9580895539532,21.0306088949703,353907.242399436,0.0,1.0
2016-04-12,35.38,35.44,34.7301,34.88,110629,21.3811190432199,21.4173787137284,20.9883663788279,21.0789551223151,183061.233235179,0.0,1.0
2016-04-13,36.0,36.0361,35.8701,35.95,162569,21.7558023051417,21.7776185402311,21.6773001184907,21.7255859130513,269007.960171473,0.0,1.0
2016-04-14,35.8,35.93,35.7484,35.93,144407,21.6349367367798,21.7134993562151,21.6037534201425,21.7134993562151,238954.736170376,0.0,1.0
2016-04-15,35.59,35.7894,35.59,35.74,200363,21.5080278899999,21.6285308616567,21.5080278899999,21.5986770662713,331546.862709598,0.0,1.0
2016-04-18,35.8,35.91,35.37,35.45,311519,21.6349367367798,21.7014127993789,21.3750757648018,21.4234219921465,515480.139169566,0.0,1.0
2016-04-19,36.49,36.6,36.16,36.16,493731,22.0519229476284,22.1183990102274,21.8524947598313,21.8524947598313,816991.979918811,0.0,1.0
2016-04-20,36.71,36.86,36.331,36.38,220417,22.1848750728265,22.2755242490979,21.9558348207807,21.9854468850294,364730.837718848,0.0,1.0
2016-04-21,36.3,36.59,36.26,36.55,339419,21.9371006576846,22.1123557318093,21.9129275440122,22.088182618137,561647.133422983,0.0,1.0
2016-04-22,36.12,36.4199,36.0041,36.25,152995,21.8283216461589,22.0095595659175,21.7582800492932,21.9068842655941,253165.565799349,0.0,1.0
2016-04-25,35.82,36.05,35.77,36.05,121359,21.647023293616,21.7860186972322,21.6168069015256,21.7860186972322,200816.496616512,0.0,1.0
2016-04-26,36.19,36.23,35.9106,36.02,217090,21.8706245950855,21.8947977087579,21.701775396084,21.7678888619779,359225.547758952,0.0,1.0
2016-04-27,36.42,36.47,35.92,36.0,168755,22.0096199987017,22.0398363907922,21.707456077797,21.7558023051417,279244.125994113,0.0,1.0
2016-04-28,36.17,36.53,36.12,36.13,151868,21.8585380382494,22.0760960613008,21.8283216461589,21.834364924577,251300.683988467,0.0,1.0
2016-04-29,36.03,36.3,35.89,36.2,720900,21.773932140396,21.9371006576846,21.6893262425427,21.8766678735036,1192895.56119318,0.0,1.0
2016-05-02,35.89,35.99,35.7701,35.99,283898,21.6893262425427,21.7497590267236,21.6168673343097,21.7497590267236,469774.81485868,0.0,1.0
2016-05-03,34.83,35.26,34.81,35.25,378239,21.0487387302246,21.3085997022027,21.0366521733884,21.3025564237846,625883.789943333,0.0,1.0
2016-05-04,34.09,34.52,34.08,34.52,148567,20.6015361272856,20.8613970992637,20.5954928488675,20.8613970992637,245838.417033968,0.0,1.0
2016-05-05,34.07,34.4958,33.97,34.44,255182,20.5894495704494,20.8467723654919,20.5290167862685,20.8130508719189,422257.560128172,0.0,1.0
2016-05-06,34.03,34.23,33.7601,33.91,398981,20.565276456777,20.6861420251389,20.4021683722727,20.4927571157599,660206.219864639,0.0,1.0
2016-05-09,33.41,33.88,33.3001,33.88,142901,20.1905931948552,20.4746272805056,20.1241775650403,20.4746272805056,236462.711319277,0.0,1.0
2016-05-10,34.01,34.01,33.67,33.67,117127,20.5531898999409,20.5531898999409,20.3477184337256,20.3477184337256,193813.675122588,0.0,1.0
2016-05-11,34.03,34.22,33.87,34.01,216116,20.565276456777,20.6800987467208,20.4685840020875,20.5531898999409,357613.839787525,0.0,1.0
2016-05-12,33.94,34.215,33.83,34.2,229280,20.5108869510142,20.6770771075118,20.4444108884151,20.6680121898847,379396.718366449,0.0,1.0
2016-05-13,33.3,33.74,33.25,33.62,214808,20.1241171322561,20.3900213826523,20.0939007401656,20.3175020416351,355449.451669837,0.0,1.0
2016-05-16,33.61,33.7923,33.6,33.61,179487,20.3114587632171,20.4216277287789,20.305415484799,20.3114587632171,297002.698837398,0.0,1.0
2016-05-17,33.44,33.6884,33.37,33.48,150530,20.2087230301094,20.3588380660149,20.1664200811828,20.2328961437818,249086.653941476,0.0,1.0
2016-05-18,33.17,33.6569,33.03,33.22,203864,20.0455545128209,20.3398017389979,19.9609486149675,20.0757709049114,337340.075859463,0.0,1.0
2016-05-19,32.82,32.91,32.6558,32.9,128757,19.8340397681876,19.8884292739504,19.7348091365624,19.8823859955323,213058.196383063,0.0,1.0
2016-05-20,33.17,33.2564,33.1,33.12,211048,20.0455545128209,20.0977684383532,20.0032515638942,20.0153381207304,349227.663196974,0.0,1.0
2016-05-23,33.03,33.1899,32.97,32.97,165433,19.9609486149675,20.0575806368729,19.924688944459,19.924688944459,273747.1096891,0.0,1.0
2016-05-24,33.31,33.3699,33.2,33.2,78183,20.1301604106742,20.1663596483986,20.0636843480752,20.0636843480752,129371.831961113,0.0,1.0
2016-05-25,33.68,33.79,33.58,33.58,121282,20.3537617121437,20.4202377747428,20.2933289279628,20.2933289279628,200689.082331297,0.0,1.0
2016-05-26,33.9,34.02,33.7501,33.98,168493,20.4867138373418,20.5592331783589,20.3961250938546,20.5350600646866,278810.586478184,0.0,1.0
2016-05-27,33.75,33.9399,33.6801,33.91,126985,20.3960646610704,20.51082651823,20.3538221449279,20.4927571157599,210126.01309213,0.0,1.0
2016-05-31,33.7,33.98,33.636,33.77,225984,20.3658482689799,20.5350600646866,20.3271712871041,20.4081512179066,373942.725066834,0.0,1.0
2016-06-01,33.69,33.7698,33.5101,33.6,360058,20.3598049905618,20.4080303523382,20.2510864118203,20.305415484799,595799.126053676,0.0,1.0
2016-06-02,33.96,33.985,33.5712,33.68,138048,20.5229735078504,20.5380817038956,20.2880108429548,20.3537617121437,228432.301888745,0.0,1.0
2016-06-03,34.61,34.7,34.2101,34.38,165608,20.9157866050265,20.9701761107894,20.6741159010869,20.7767912014104,274036.687610044,0.0,1.0
2016-06-06,35.08,35.1,34.78,34.78,219653,21.199820690677,21.2119072475132,21.0185223381342,21.0185223381342,363466.623252554,0.0,1.0
2016-06-07,35.42,35.4699,35.25,35.25,246485,21.4052921568922,21.4354481161985,21.3025564237846,21.3025564237846,407866.364822725,0.0,1.0
2016-06-08,35.78,35.83,35.6396,35.7,181135,21.6228501799437,21.6530665720341,21.5380025509536,21.5745039525989,299729.695487206,0.0,1.0
2016-06-09,35.26,35.37,35.16,35.26,142610,21.3085997022027,21.3750757648018,21.2481669180218,21.3085997022027,235981.184605021,0.0,1.0
2016-06-10,34.44,34.73,34.37,34.73,186987,20.8130508719189,20.9883059460437,20.7707479229923,20.9883059460437,309413.181163587,0.0,1.0
2016-06-13,34.13,34.4299,33.97,34.1,143943,20.625709240958,20.8069471607167,20.5290167862685,20.6075794057037,238186.940997129,0.0,1.0
2016-06-14,33.98,34.22,33.7701,34.07,197702,20.5350600646866,20.6800987467208,20.4082116506908,20.5894495704494,327143.623580267,0.0,1.0
2016-06-15,34.19,34.53,34.16,34.18,166391,20.6619689114666,20.8674403776818,20.6438390762123,20.6559256330485,275332.341964897,0.0,1.0
2016-06-16,34.06,34.08,33.41,33.68,158111,20.5834062920313,20.5954928488675,20.1905931948552,20.3537617121437,261631.169476787,0.0,1.0
2016-06-17,34.21,34.29,34.0,34.18,109221,20.6740554683028,20.7224016956475,20.5471466215228,20.6559256330485,180731.372019809,0.0,1.0
2016-06-20,34.6,34.82,34.6,34.6,140410,21.0789551223151,21.2129831606651,21.0789551223151,21.0789551223151,230475.655544089,0.28,1.0
2016-06-21,34.91,35.0397,34.62,34.77,248223,21.2678128127174,21.3468284335082,21.0911394894378,21.1825222428583,407445.044128767,0.0,1.0
2016-06-22,34.89,35.17,34.87,35.11,531031,21.2556284455946,21.4262095853128,21.2434440784719,21.3896564839446,871659.553017827,0.0,1.0
2016-06-23,35.83,35.86,35.3337,35.41,294841,21.8282937003627,21.8465702510468,21.5259386302123,21.5724219907855,483966.047690868,0.0,1.0
2016-06-24,33.59,34.45,33.49,33.89,1475735,20.4636445826175,20.9875723688947,20.4027227470038,20.6464100894584,2422341.65326084,0.0,1.0
2016-06-27,33.39,33.6,33.08,33.6,393878,20.3418009113902,20.4697367661788,20.152943220988,20.4697367661788,646530.092261197,0.0,1.0
2016-06-28,34.32,34.3441,34.07,34.16,400892,20.908373982597,20.9230561449798,20.7560693935629,20.8108990456151,658043.20562909,0.0,1.0
2016-06-29,35.12,35.18,34.89,34.96,303269,21.395748667506,21.4323017688741,21.2556284455946,21.2982737305242,497800.167945304,0.0,1.0
2016-06-30,35.42,35.5277,35.0901,35.24,165723,21.5785141743469,21.6441269913027,21.3775330386575,21.4688548702423,272025.618287394,0.0,1.0
2016-07-01,35.7,35.7353,35.52,35.52,223978,21.749095314065,21.7706007220366,21.6394360099605,21.6394360099605,367648.147407264,0.0,1.0
2016-07-05,35.11,35.4184,35.03,35.27,77985,21.3896564839446,21.577539424977,21.3409190154537,21.4871314209264,128008.289990782,0.0,1.0
2016-07-06,35.15,35.15,34.582,34.7,221190,21.4140252181901,21.4140252181901,21.0679891919047,21.1398769579287,363071.791537617,0.0,1.0
2016-07-07,34.9,35.34,34.81,35.27,575483,21.261720629156,21.529776705856,21.2068909771037,21.4871314209264,944625.181108744,0.0,1.0
2016-07-08,35.64,35.68,35.33,35.38,224279,21.7125422126968,21.7369109469423,21.5236845222946,21.5541454401014,368142.223130637,0.0,1.0
2016-07-11,36.04,36.17,35.98,35.99,353622,21.9562295551513,22.0354279414491,21.9196764537832,21.9257686373445,580451.978240951,0.0,1.0
2016-07-12,36.59,36.69,36.4036,36.56,228393,22.2912996510263,22.3522214866399,22.1777413494425,22.2730231003422,374895.13849926,0.0,1.0
2016-07-13,36.68,36.7699,36.43,36.7,156319,22.3461293030786,22.4008980332952,22.1938247140445,22.3583136702013,256589.445189063,0.0,1.0
2016-07-14,37.19,37.29,37.0001,37.04,173389,22.6568306647081,22.7177525003217,22.5411400988778,22.5654479112876,284608.955481333,0.0,1.0
2016-07-15,37.35,37.39,37.1101,37.23,1850783,22.7543056016899,22.7786743359353,22.6081541180528,22.6811993989535,3037963.28747849,0.0,1.0
2016-07-18,37.74,37.75,37.2734,37.3,296293,22.991900760583,22.9979929441444,22.7076394756098,22.7238446838831,486349.429585675,0.0,1.0
2016-07-19,37.32,37.46,37.21,37.45,172522,22.7360290510058,22.8213196208649,22.6690150318308,22.8152274373035,283185.820424309,0.0,1.0
2016-07-20,37.48,37.59,37.3252,37.45,428476,22.8335039879876,22.9005180071626,22.7391969864577,22.8152274373035,703320.895840103,0.0,1.0
2016-07-21,37.4,37.6,37.321,37.5,225504,22.7847665194967,22.9066101907239,22.7366382693619,22.8456883551103,370152.996423432,0.0,1.0
2016-07-22,37.64,37.66,37.4,37.49,190207,22.9309789249694,22.9431632920921,22.7847665194967,22.8395961715489,312214.820981942,0.0,1.0
2016-07-25,37.25,37.49,37.141,37.49,86748,22.6933837660762,22.8395961715489,22.6269789652574,22.8395961715489,142392.295186515,0.0,1.0
2016-07-26,37.47,37.48,37.25,37.33,196918,22.8274118044262,22.8335039879876,22.6933837660762,22.7421212345671,323230.575731293,0.0,1.0
2016-07-27,37.49,37.64,37.21,37.49,243377,22.8395961715489,22.9309789249694,22.6690150318308,22.8395961715489,399490.589127226,0.0,1.0
2016-07-28,37.53,37.54,37.3,37.5,120508,22.8639649057944,22.8700570893558,22.7238446838831,22.8456883551103,197807.565688391,0.0,1.0
2016-07-29,37.76,37.8447,37.42,37.52,277446,23.0040851277057,23.0556859224705,22.7969508866194,22.857872722233,455413.066933162,0.0,1.0
2016-08-01,37.56,37.88,37.55,37.88,304598,22.8822414564785,23.0771913304421,22.8761492729171,23.0771913304421,499981.65178704,0.0,1.0
2016-08-02,37.33,37.6533,37.13,37.63,143973,22.7421212345671,22.939081529106,22.6202775633399,22.924886741408,236324.13329285,0.0,1.0
2016-08-03,37.67,37.67,37.1,37.17,201711,22.9492554756535,22.9492554756535,22.6020010126558,22.6446462975853,331098.03401078,0.0,1.0
2016-08-04,37.98,38.06,37.66,37.74,262505,23.1381131660557,23.1868506345466,22.9431632920921,22.991900760583,430888.198551393,0.0,1.0
2016-08-05,38.26,38.29,38.0326,38.11,192580,23.3086943057739,23.326970856458,23.1701580515885,23.2173115523534,316109.976103415,0.0,1.0
2016-08-08,38.41,38.569,38.39,38.39,1575374,23.4000770591943,23.49694277782,23.3878926920716,23.3878926920716,2585893.84927792,0.0,1.0
2016-08-09,38.78,38.9476,38.72,38.72,387459,23.6254878509647,23.7275928474532,23.5889347495966,23.5889347495966,635993.640206945,0.0,1.0
2016-08-10,38.71,39.0,38.68,38.94,186439,23.5828425660352,23.7595158893147,23.5645660153511,23.7229627879465,306029.84647806,0.0,1.0
2016-08-11,39.13,39.14,38.71,38.72,260034,23.8387142756124,23.8448064591738,23.5828425660352,23.5889347495966,426832.181566496,0.0,1.0
2016-08-12,38.99,39.15,38.84,39.04,167695,23.7534237057534,23.8508986427352,23.6620409523329,23.7838846235602,275262.552926899,0.0,1.0
2016-08-15,39.35,39.43,39.18,39.18,243330,23.9727423139624,24.0214797824533,23.8691751934192,23.8691751934192,399413.441090685,0.0,1.0
2016-08-16,39.18,39.29,39.091,39.29,227461,23.8691751934192,23.9361892125942,23.8149547597231,23.9361892125942,373365.309349149,0.0,1.0
2016-08-17,39.02,39.0848,38.585,38.87,262716,23.7717002564374,23.8111776059151,23.5066902715182,23.680317503017,431234.54399203,0.0,1.0
2016-08-18,39.18,39.19,39.0,39.14,142974,23.8691751934192,23.8752673769806,23.7595158893147,23.8448064591738,234684.32715448,0.0,1.0
2016-08-19,38.97,38.9901,38.62,38.8,284552,23.7412393386306,23.753484627589,23.5280129139829,23.6376722180875,467077.193478966,0.0,1.0
2016-08-22,38.45,38.57,38.333,38.57,134376,23.4244457934398,23.4975519961761,23.3531672457718,23.4975519961761,220571.16081043,0.0,1.0
2016-08-23,38.26,38.77,38.25,38.73,298494,23.3086943057739,23.6193956674034,23.3026021222125,23.5950269331579,489962.255722364,0.0,1.0
2016-08-24,38.3,38.3799,38.15,38.17,196809,23.3330630400193,23.3817395866746,23.2416802865989,23.2538646537216,323051.657944424,0.0,1.0
2016-08-25,38.36,38.39,38.19,38.22,91714,23.3696161413875,23.3878926920716,23.2660490208443,23.2843255715284,150543.723898373,0.0,1.0
2016-08-26,37.97,38.77,37.73,38.45,423292,23.1320209824944,23.6193956674034,22.9858085770216,23.4244457934398,694811.631554506,0.0,1.0
2016-08-29,38.28,38.2997,37.92,37.93,182543,23.3208786728966,23.3328802745125,23.1015600646875,23.1076522482489,299634.766683175,0.0,1.0
2016-08-30,38.09,38.282,37.9901,38.23,80778,23.2051271852307,23.3220971096089,23.1442662714527,23.2904177550898,132592.853098358,0.0,1.0
2016-08-31,37.65,37.89,37.501,37.85,111214,22.9370711085307,23.0832835140035,22.8462975734664,23.058914779758,182551.951824516,0.0,1.0
2016-09-01,37.79,37.79,37.51,37.65,109983,23.0223616783898,23.0223616783898,22.8517805386717,22.9370711085307,180531.329846204,0.0,1.0
2016-09-02,38.19,38.31,38.08,38.17,509305,23.2660490208443,23.3391552235807,23.1990350016693,23.2538646537216,835997.462765346,0.0,1.0
2016-09-06,39.13,39.17,38.66,38.72,153967,23.8387142756124,23.8630830098579,23.5523816482284,23.5889347495966,252728.760466895,0.0,1.0
2016-09-07,38.92,39.14,38.8406,39.14,2937224,23.7107784208238,23.8448064591738,23.6624064833466,23.8448064591738,4821299.24421217,0.0,1.0
2016-09-08,38.8,39.065,38.75,38.97,250668,23.6376722180875,23.7991150824636,23.6072113002806,23.7412393386306,411458.38347643,0.0,1.0
2016-09-09,37.65,38.29,37.64,38.29,350935,22.9370711085307,23.326970856458,22.9309789249694,23.326970856458,576041.408577487,0.0,1.0
2016-09-12,37.88,37.97,37.08,37.16,348091,23.0771913304421,23.1320209824944,22.5898166455331,22.638554114024,571373.131643026,0.0,1.0
2016-09-13,36.92,37.47,36.77,37.33,315214,22.4923417085513,22.8274118044262,22.4009589551308,22.7421212345671,517407.259359549,0.0,1.0
2016-09-14,37.03,37.3376,37.02,37.11,416757,22.5593557277263,22.7467512940738,22.5532635441649,22.6080931962172,684084.771580283,0.0,1.0
2016-09-15,37.53,37.605,37.0695,37.26,612272,22.8639649057944,22.9096562825046,22.5834198527936,22.6994759496376,1005012.39634848,0.0,1.0
2016-09-16,37.28,37.3761,37.05,37.26,193433,22.7116603167603,22.770206200785,22.571540094849,22.6994759496376,317510.130894236,0.0,1.0
2016-09-19,37.61,37.94,37.57,37.78,216494,22.9127023742853,23.1137444318103,22.8883336400398,23.0162694948285,355363.553673969,0.0,1.0
2016-09-20,37.71,37.8894,37.71,37.87,301195,22.9736242098989,23.0829179829898,22.9736242098989,23.0710991468807,494395.805652032,0.0,1.0
2016-09-21,38.75,38.79,38.01,38.11,554112,23.6072113002806,23.6315800345261,23.1563897167398,23.2173115523534,909545.804749279,0.0,1.0
2016-09-22,38.84,39.08,38.69,38.95,431414,23.6620409523329,23.8082533578056,23.5706581989125,23.7290549715079,708143.468847643,0.0,1.0
2016-09-23,38.35,38.64,38.31,38.58,552761,23.3635239578261,23.5401972811057,23.3391552235807,23.5036441797375,907328.209060652,0.0,1.0
2016-09-26,37.09,37.357,37.09,37.26,388761,23.0863296057841,23.2525213017869,23.0863296057841,23.192144543314,624575.050959482,0.805,1.0
2016-09-27,37.41,37.43,37.09,37.21,221525,23.2855106646639,23.2979594808439,23.0863296057841,23.161022502864,355897.294645808,0.0,1.0
2016-09-28,37.8,37.82,37.2,37.54,348862,23.5282625801736,23.5407113963536,23.1547980947741,23.3664279698338,560474.176750823,0.0,1.0
2016-09-29,37.4,37.92,37.3,37.8,307425,23.2792862565739,23.6029554772536,23.217042175674,23.5282625801736,493902.384861698,0.0,1.0
2016-09-30,37.57,37.6399,37.3996,37.54,267671,23.3851011941038,23.4286098066528,23.2790372802503,23.3664279698338,430034.464530586,0.0,1.0
2016-10-03,37.78,37.83,37.5048,37.61,195405,23.5158137639937,23.5469358044436,23.344518053357,23.4099988264638,313933.465117996,0.0,1.0
2016-10-04,37.37,37.9,37.24,37.82,334727,23.2606130323039,23.5905066610736,23.179695727134,23.5407113963536,537765.190136136,0.0,1.0
2016-10-05,37.96,38.0098,37.72,37.77,175620,23.6278531096135,23.6588506619017,23.4784673154537,23.5095893559037,282147.310171299,0.0,1.0
2016-10-06,38.05,38.1,37.69,37.78,655368,23.6838727824235,23.7149948228734,23.4597940911837,23.5158137639937,1052900.11600241,0.0,1.0
2016-10-07,37.93,38.15,37.65,38.08,543203,23.6091798853435,23.7461168633234,23.4348964588237,23.7025460066934,872698.242381164,0.0,1.0
2016-10-10,38.29,38.38,38.07,38.08,305484,23.8332585765833,23.8892782493932,23.6963215986035,23.7025460066934,490784.016059497,0.0,1.0
2016-10-11,37.45,37.69,37.3045,37.69,206849,23.3104082970239,23.4597940911837,23.2198431593145,23.4597940911837,332319.1490811,0.0,1.0
2016-10-12,37.37,37.505,37.2256,37.31,156282,23.2606130323039,23.3446425415188,23.1707325794844,23.223266583764,251079.295798832,0.0,1.0
2016-10-13,37.15,37.27,36.69,36.9,323422,23.1236760543241,23.198368951404,22.8373532821844,22.9680658520743,519602.820579783,0.0,1.0
2016-10-14,37.22,37.54,37.16,37.42,254168,23.167246910954,23.3664279698338,23.1299004624141,23.2917350727539,408340.835506313,0.0,1.0
2016-10-17,37.28,37.41,37.23,37.27,312130,23.204593359494,23.2855106646639,23.173471319044,23.198368951404,501461.336543488,0.0,1.0
2016-10-18,37.93,37.96,37.73,37.86,260958,23.6091798853435,23.6278531096135,23.4846917235437,23.5656090287136,419249.503289385,0.0,1.0
2016-10-19,38.09,38.22,37.9277,38.0,753577,23.7087704147834,23.7896877199533,23.6077482714829,23.6527507419735,1210680.58055436,0.0,1.0
2016-10-20,37.97,38.086,37.87,37.91,258338,23.6340775177035,23.7062806515474,23.5718334368036,23.5967310691636,415040.267708876,0.0,1.0
2016-10-21,38.02,38.1,37.79,37.83,186394,23.6651995581535,23.7149948228734,23.5220381720836,23.5469358044436,299456.586562287,0.0,1.0
2016-10-24,38.12,38.3099,38.0398,38.17,143214,23.7274436390534,23.8456451486824,23.6775238861717,23.7585656795034,230084.528407199,0.0,1.0
2016-10-25,38.29,38.36,38.12,38.22,279545,23.8332585765833,23.8768294332132,23.7274436390534,23.7896877199533,449110.977234003,0.0,1.0
2016-10-26,38.01,38.17,37.9,38.01,232478,23.6589751500635,23.7585656795034,23.5905066610736,23.6589751500635,373494.148582183,0.0,1.0
2016-10-27,37.76,38.05,37.74,38.0,325377,23.5033649478137,23.6838727824235,23.4909161316337,23.6527507419735,522743.681480505,0.0,1.0
2016-10-28,37.43,37.75,37.3362,37.69,605709,23.2979594808439,23.4971405397237,23.2395745329598,23.4597940911837,973119.035967127,0.0,1.0
2016-10-31,37.93,38.0,37.6701,37.73,168425,23.6091798853435,23.6527507419735,23.4474075190846,23.4846917235437,270587.97810956,0.0,1.0
2016-11-01,37.67,38.04,37.4032,38.03,248846,23.4473452750037,23.6776483743335,23.2812780671627,23.6714239662435,399790.624911098,0.0,1.0
2016-11-02,37.29,37.63,37.1265,37.59,274228,23.210817767584,23.4224476426438,23.1090486953126,23.3975500102838,440568.799531117,0.0,1.0
2016-11-03,37.21,37.42,37.1005,37.32,186212,23.161022502864,23.2917350727539,23.0928652342786,23.229490991854,299164.189281505,0.0,1.0
2016-11-04,36.71,36.9999,36.7,36.98,344567,22.8498020983644,23.0302476888933,22.8435776902744,23.0178611167942,553573.922240028,0.0,1.0
2016-11-07,37.9,37.95,37.48,37.48,276744,23.5905066610736,23.6216287015235,23.3290815212939,23.3290815212939,444610.950951177,0.0,1.0
2016-11-08,38.28,38.38,37.703,37.75,238711,23.8270341684933,23.8892782493932,23.4678858217007,23.4971405397237,383507.952159781,0.0,1.0
2016-11-09,37.29,37.7,37.14,37.3,430481,23.210817767584,23.4660184992737,23.1174516462341,23.217042175674,691601.504554439,0.0,1.0
2016-11-10,36.49,37.25,36.29,37.21,518412,22.7128651203846,23.185920135224,22.5883769585847,23.161022502864,832869.555634454,0.0,1.0
2016-11-11,35.9,36.1001,35.48,35.99,418949,22.345625043075,22.4701754489557,22.0841999032953,22.4016447158849,673074.44168634,0.0,1.0
2016-11-14,35.58,35.78,35.358,35.64,393512,22.1464439841952,22.270932145995,22.0082621245973,22.1837904327351,632207.905250699,0.0,1.0
2016-11-15,36.47,36.5,35.88,35.92,312552,22.7004163042046,22.7190895284745,22.333176226895,22.358073859255,502139.312656072,0.0,1.0
2016-11-16,35.99,36.1031,35.8667,35.98,388565,22.4016447158849,22.4720427713827,22.3248977641353,22.3954203077949,624260.161580176,0.0,1.0
2016-11-17,36.0,36.34,35.948,36.16,460112,22.4078691239749,22.6194989990347,22.3755022019069,22.5074596534148,739206.031075825,0.0,1.0
2016-11-18,35.94,36.133,35.9,36.1,352458,22.3705226754349,22.4906537515718,22.345625043075,22.4701132048748,566251.432913994,0.0,1.0
2016-11-21,36.43,36.53,36.277,36.3,240205,22.6755186718446,22.7377627527445,22.5802852280677,22.5946013666747,385908.18038775,0.0,1.0
2016-11-22,37.07,37.09,36.77,36.96,458041,23.0738807896041,23.0863296057841,22.8871485469044,23.0054123006142,735878.807073066,0.0,1.0
2016-11-23,36.74,36.78,36.47,36.6,254509,22.8684753226344,22.8933729549944,22.7004163042046,22.7813336093745,408888.678763164,0.0,1.0
2016-11-25,36.84,36.9199,36.76,36.85,64124,22.9307194035343,22.9804524241734,22.8809241388144,22.9369438116243,103020.237543699,0.0,1.0
2016-11-28,36.97,37.0762,36.93,37.02,116444,23.0116367087042,23.0777399226199,22.9867390763442,23.0427587491542,187076.42287659,0.0,1.0
2016-11-29,36.91,37.03,36.79,36.83,347109,22.9742902601643,23.0489831572442,22.8995973630843,22.9244949954443,557657.844700199,0.0,1.0
2016-11-30,37.0,37.1,36.96,36.99,254279,23.0303099329742,23.0925540138741,23.0054123006142,23.0240855248842,408519.165716021,0.0,1.0
2016-12-01,36.77,37.03,36.7201,36.95,125833,22.8871485469044,23.0489831572442,22.8560887505353,22.9991878925242,202160.588092386,0.0,1.0
2016-12-02,36.94,37.08,36.84,36.88,291761,22.9929634844342,23.0801051976941,22.9307194035343,22.9556170358943,468736.939772738,0.0,1.0
2016-12-05,37.17,37.25,37.02,37.1,170464,23.1361248705041,23.185920135224,23.0427587491542,23.0925540138741,273863.791601413,0.0,1.0
2016-12-06,37.41,37.45,37.248,37.32,225978,23.2855106646639,23.3104082970239,23.184675253606,23.229490991854,363051.388554206,0.0,1.0
2016-12-07,37.99,38.08,37.55,37.63,207328,23.6465263338835,23.7025460066934,23.3726523779238,23.4224476426438,333088.700166239,0.0,1.0
2016-12-08,38.17,38.23,37.89,37.94,250509,23.7585656795034,23.7959121280433,23.5842822529836,23.6154042934335,402462.364899793,0.0,1.0
2016-12-09,38.12,38.16,37.93,38.04,599493,23.7274436390534,23.7523412714134,23.6091798853435,23.6776483743335,963132.544223449,0.0,1.0
2016-12-12,38.11,38.23,38.05,38.08,326005,23.7212192309634,23.7959121280433,23.6838727824235,23.7025460066934,523752.612757056,0.0,1.0
2016-12-13,38.51,38.62,38.3,38.3,201959,23.9701955545631,24.0386640435531,23.8394829846733,23.8394829846733,324462.98038313,0.0,1.0
2016-12-14,37.32,38.2425,37.31,38.13,249252,23.229490991854,23.8036926381558,23.223266583764,23.7336680471434,400442.895768229,0.0,1.0
2016-12-15,37.56,37.6651,37.3501,37.45,368109,23.3788767860138,23.4442953150396,23.2482264602049,23.3104082970239,591395.992482897,0.0,1.0
2016-12-16,37.4,37.59,37.2605,37.54,287934,23.2792862565739,23.3975500102838,23.1924557637185,23.3664279698338,462588.563983958,0.0,1.0
2016-12-19,37.18,37.49,37.14,37.43,236908,23.1423492785941,23.3353059293839,23.1174516462341,23.2979594808439,380611.291185866,0.0,1.0
2016-12-20,37.22,37.35,37.16,37.22,708858,23.167246910954,23.248164216124,23.1299004624141,23.167246910954,1138835.99814034,0.0,1.0
2016-12-21,37.11,37.3691,37.11,37.29,303568,23.0987784219641,23.2600528355758,23.0987784219641,23.210817767584,487705.811718943,0.0,1.0
2016-12-22,36.78,36.86,36.67,36.84,311554,22.8933729549944,22.9431682197143,22.8249044660044,22.9307194035343,500535.947347161,0.0,1.0
2016-12-23,36.61,36.63,36.391,36.49,327851,22.9564635553945,22.9690046444715,22.8191386300017,22.8812170209327,522842.949265133,0.27136,1.0
2016-12-27,36.77,36.8527,36.7,36.7,334384,23.0567922680103,23.1086496713436,23.0128984562409,23.0128984562409,533261.502167362,0.0,1.0
2016-12-28,36.96,37.145,36.91,37.09,240666,23.1759326142415,23.2919376882035,23.1445798915491,23.2574496932418,383803.987872059,0.0,1.0
2016-12-29,37.47,37.55,37.24,37.24,431118,23.4957303857043,23.5458947420121,23.3515078613191,23.3515078613191,687528.80607741,0.0,1.0
2016-12-30,37.34,37.58,37.27,37.58,435720,23.4142133067039,23.5647063756276,23.3703194949345,23.5647063756276,694867.881610256,0.0,1.0
2017-01-03,37.78,37.99,37.64,37.79,318234,23.6901172663973,23.8217987017055,23.6023296428585,23.6963878109358,507506.16321573,0.0,1.0
2017-01-04,38.14,38.19,38.0001,38.03,324329,23.9158568697828,23.9472095924752,23.8281319516894,23.8468808798594,517226.212188497,0.0,1.0
2017-01-05,38.41,38.45,38.26,38.26,238504,24.0851615723219,24.1102437504758,23.9911034042446,23.9911034042446,380356.121443982,0.0,1.0
2017-01-06,38.25,38.33,38.1101,38.26,545930,23.9848328597061,24.034997216014,23.8971079416127,23.9911034042446,870626.142034991,0.0,1.0
2017-01-09,38.18,38.27,38.1,38.14,189778,23.9409390479367,23.9973739487831,23.8907746916288,23.9158568697828,302649.951428052,0.0,1.0
2017-01-10,38.34,38.54,38.33,38.4,165615,24.0412677605525,24.1666786513222,24.034997216014,24.0788910277834,264115.817986051,0.0,1.0
2017-01-11,38.665,38.705,38.16,38.27,346582,24.2450604580532,24.2701426362072,23.9283979588597,23.9973739487831,552714.358175538,0.0,1.0
2017-01-12,38.9,38.935,38.74,38.86,423002,24.3924182547076,24.4143651605923,24.2920895420919,24.3673360765537,674585.751530573,0.0,1.0
2017-01-13,38.93,38.945,38.76,38.77,283149,24.4112298883231,24.4206357051308,24.3046306311689,24.3109011757073,451554.084756408,0.0,1.0
2017-01-17,38.75,38.8366,38.71,38.81,343080,24.2983600866304,24.3526630023336,24.2732779084764,24.3359833538613,547129.516255498,0.0,1.0
2017-01-18,38.55,38.76,38.4703,38.74,181254,24.1729491958607,24.3046306311689,24.1229729558889,24.2920895420919,289056.235686645,0.0,1.0
2017-01-19,38.3,38.4295,38.15,38.42,305717,24.0161855823985,24.0973891341719,23.9221274143212,24.0914321168604,487544.579459842,0.0,1.0
2017-01-20,38.43,38.45,38.2,38.33,168533,24.0977026613988,24.1102437504758,23.9534801370137,24.034997216014,268769.321333474,0.0,1.0
2017-01-23,38.88,38.89,38.57,38.62,439144,24.3798771656307,24.3861477101692,24.1854902849376,24.2168430076301,700328.332419566,0.0,1.0
2017-01-24,39.05,39.11,38.89,38.94,311828,24.4864764227849,24.5240996900158,24.3861477101692,24.4175004328616,497290.144557887,0.0,1.0
2017-01-25,39.24,39.26,39.1,39.16,160754,24.6056167690161,24.6181578580931,24.5178291454774,24.5554524127083,256363.700175285,0.0,1.0
2017-01-26,39.27,39.35,39.1601,39.31,371720,24.6244284026316,24.6745927589395,24.5555151181536,24.6495105807855,592803.380501615,0.0,1.0
2017-01-27,39.41,39.46,39.26,39.32,281494,24.7122160261704,24.7435687488628,24.6181578580931,24.655781125324,448914.760548051,0.0,1.0
2017-01-30,39.17,39.19,39.01,39.11,191283,24.5617229572467,24.5742640463237,24.461394244631,24.5240996900158,305050.061961936,0.0,1.0
2017-01-31,39.17,39.31,39.01,39.25,181777,24.5617229572467,24.6495105807855,24.461394244631,24.6118873135546,289890.294031643,0.0,1.0
2017-02-01,39.2,39.3084,39.11,39.24,206970,24.5805345908622,24.6485072936594,24.5240996900158,24.6056167690161,330067.02803836,0.0,1.0
2017-02-02,39.3,39.37,39.19,39.23,491841,24.6432400362471,24.6871338480165,24.5742640463237,24.5993462244777,784367.285777721,0.0,1.0
2017-02-03,39.5,39.59,39.38,39.45,249417,24.7686509270168,24.8250858278631,24.6934043925549,24.7372982043243,397759.713640835,0.0,1.0
2017-02-06,39.4,39.47,39.35,39.46,163214,24.7059454816319,24.7498392934013,24.6745927589395,24.7435687488628,260286.804436648,0.0,1.0
2017-02-07,39.24,39.39,39.228,39.37,251109,24.6056167690161,24.6996749370934,24.59809211557,24.6871338480165,400458.043888896,0.0,1.0
2017-02-08,39.51,39.52,39.33,39.39,274697,24.7749214715552,24.7811920160937,24.6620516698625,24.6996749370934,438075.191578749,0.0,1.0
2017-02-09,39.69,39.71,39.59,39.63,526995,24.887791273248,24.900332362325,24.8250858278631,24.8501680060171,840429.402527301,0.0,1.0
2017-02-10,40.17,40.18,39.77,39.86,247209,25.1887774110953,25.1950479556338,24.9379556295559,24.9943905304022,394238.488352587,0.0,1.0
2017-02-13,40.34,40.36,40.18,40.23,299102,25.2953766682495,25.3079177573265,25.1950479556338,25.2264006783262,476995.256415566,0.0,1.0
2017-02-14,40.48,40.48,40.12,40.41,317692,25.3831642917883,25.3831642917883,25.1574246884028,25.3392704800189,506641.804471966,0.0,1.0
2017-02-15,40.92,40.92,40.54,40.54,297850,25.6590682514817,25.6590682514817,25.4207875590192,25.4207875590192,474998.619612627,0.0,1.0
2017-02-16,40.7,40.82,40.635,40.8,404878,25.521116271635,25.5963628060968,25.4803577321348,25.5838217170198,645682.360622869,0.0,1.0
2017-02-17,40.42,40.45,40.265,40.39,553404,25.3455410245574,25.3643526581729,25.2483475842109,25.3267293909419,882545.362055084,0.0,1.0
2017-02-21,40.66,40.6753,40.5,40.53,316536,25.496034093481,25.5056280266249,25.3957053808653,25.4145170144807,504798.264420692,0.0,1.0
2017-02-22,40.79,40.79,40.569,40.6,286837,25.5775511724814,25.5775511724814,25.4389721381808,25.4584108262501,457435.551632792,0.0,1.0
2017-02-23,40.88,40.9867,40.825,40.98,358413,25.6339860733277,25.7008927835534,25.5994980783661,25.6966915187126,571581.938060168,0.0,1.0
2017-02-24,40.36,40.53,40.34,40.49,594370,25.3079177573265,25.4145170144807,25.2953766682495,25.3894348363268,947876.211311592,0.0,1.0
2017-02-27,40.28,40.41,40.22,40.37,267687,25.2577534010186,25.3392704800189,25.2201301337877,25.314188301865,426895.939191692,0.0,1.0
2017-02-28,39.94,40.239,39.9,40.22,262071,25.0445548867101,25.2320441684108,25.0194727085562,25.2201301337877,417939.779219409,0.0,1.0
2017-03-01,40.41,40.468,40.18,40.19,274278,25.3392704800189,25.3756396383421,25.1950479556338,25.2013185001722,437406.988048053,0.0,1.0
2017-03-02,39.71,40.1,39.71,40.09,1080559,24.900332362325,25.1448835993259,24.900332362325,25.1386130547874,1723229.92583515,0.0,1.0
2017-03-03,40.1,40.12,39.83,39.93,276903,25.1448835993259,25.1574246884028,24.9755788967868,25.0382843421716,441593.227351336,0.0,1.0
2017-03-06,39.98,40.13,39.947,40.13,295433,25.0696370648641,25.1636952329413,25.0489442678871,25.1636952329413,471144.089937946,0.0,1.0
2017-03-07,40.04,40.1267,39.97,40.07,153904,25.107260332095,25.1616259532436,25.0633665203256,25.1260719657104,245439.609041,0.0,1.0
2017-03-08,39.61,39.95,39.61,39.94,552307,24.8376269169401,25.0508254312486,24.8376269169401,25.0445548867101,880795.912715769,0.0,1.0
2017-03-09,39.17,39.36,38.98,39.36,196967,24.5617229572467,24.680863303478,24.4425826110155,24.680863303478,314114.665466647,0.0,1.0
2017-03-10,39.54,39.55,39.389,39.47,180713,24.7937331051707,24.8000036497092,24.6990478826396,24.7498392934013,288193.471700711,0.0,1.0
2017-03-13,40.07,40.13,39.85,39.88,234667,25.1260719657104,25.1636952329413,24.9881199858637,25.0069316194792,374237.035650954,0.0,1.0
2017-03-14,39.81,39.99,39.7701,39.92,252997,24.9630378077098,25.0759076094025,24.9380183350012,25.0320137976331,403468.9466716,0.0,1.0
2017-03-15,40.9,40.95,39.98,40.0,148005,25.6465271624047,25.6778798850971,25.0696370648641,25.082178153941,236032.132602877,0.0,1.0
2017-03-16,41.13,41.29,41.08,41.16,498041,25.7907496867899,25.8910783994056,25.7593969640974,25.8095613204053,794254.78432262,0.0,1.0
2017-03-17,41.29,41.33,41.061,41.26,517835,25.8910783994056,25.9161605775596,25.7474829294743,25.8722667657902,825821.420806129,0.0,1.0
2017-03-20,41.544,41.59,41.3,41.38,255043,26.0503502306831,26.0791947355602,25.8973489439441,25.947513300252,406731.821191417,0.0,1.0
2017-03-21,41.24,41.82,41.1869,41.71,305004,25.8597256767132,26.2234172599453,25.8264290852138,26.154441270022,486407.517127178,0.0,1.0
2017-03-22,41.5,41.548,41.14,41.2,208738,26.0227598347138,26.0528584484985,25.7970202313283,25.8346434985593,332886.559881487,0.0,1.0
2017-03-23,41.49,41.6199,41.35,41.4,416292,26.0164892901753,26.0979436637303,25.9287016666365,25.960054389329,663884.926492464,0.0,1.0
2017-03-24,41.55,41.6499,41.465,41.53,588480,26.0541125574062,26.1167552973457,26.0008129288291,26.0415714683293,938483.087693939,0.0,1.0
2017-03-27,41.4,41.4266,41.1235,41.27,261810,25.960054389329,25.9767340378013,25.7866738328398,25.8785373103287,417523.547425825,0.0,1.0
2017-03-28,41.32,41.5,41.21,41.33,264953,25.9098900330211,26.0227598347138,25.8409140430977,25.9161605775596,422535.871284957,0.0,1.0
2017-03-29,41.37,41.4,41.22,41.25,178857,25.9412427557135,25.960054389329,25.8471845876362,25.8659962212517,285233.601168561,0.0,1.0
2017-03-30,41.19,41.4117,41.19,41.29,124638,25.8283729540208,25.967390926439,25.8283729540208,25.8910783994056,198767.426393415,0.0,1.0
2017-03-31,40.85,40.9702,40.82,40.97,256387,25.6151744397123,25.6905463850649,25.5963628060968,25.6904209741741,408875.175714698,0.0,1.0
2017-04-03,41.04,41.07,40.76,41.01,149745,25.7343147859435,25.7531264195589,25.5587395388659,25.715503152328,238807.011226768,0.0,1.0
2017-04-04,41.13,41.15,40.8207,40.95,317874,25.7907496867899,25.8032907758668,25.5968017442145,25.6778798850971,506932.050396993,0.0,1.0
2017-04-05,40.99,41.3234,40.96,41.2,248694,25.7029620632511,25.9120220181642,25.6841504296356,25.8346434985593,396606.703729873,0.0,1.0
2017-04-06,40.85,40.95,40.7201,40.93,156478,25.6151744397123,25.6778798850971,25.5337200661573,25.6653387960202,249544.515694963,0.0,1.0
2017-04-07,40.68,40.8599,40.65,40.69,121496,25.508575182558,25.6213822788054,25.4897635489426,25.5148457270965,193756.697292113,0.0,1.0
2017-04-10,40.5,40.56,40.41,40.5,184936,25.3957053808653,25.4333286480962,25.3392704800189,25.3957053808653,294928.134016051,0.0,1.0
2017-04-11,40.55,40.57,40.295,40.57,133001,25.4270581035577,25.4395991926347,25.2671592178263,25.4395991926347,212104.386124221,0.0,1.0
2017-04-12,40.605,40.67,40.34,40.67,423972,25.4615460985194,25.5023046380195,25.2953766682495,25.5023046380195,676132.666625499,0.0,1.0
2017-04-13,40.57,40.85,40.54,40.77,186175,25.4395991926347,25.6151744397123,25.4207875590192,25.5650100834044,296904.038967201,0.0,1.0
2017-04-17,40.87,40.89,40.6,40.67,185477,25.6277155287892,25.6402566178662,25.4584108262501,25.5023046380195,295790.898001986,0.0,1.0
2017-04-18,40.39,40.529,40.2935,40.43,127201,25.3267293909419,25.4138899600269,25.2662186361456,25.3518115690959,202854.790711251,0.0,1.0
2017-04-19,40.04,40.343,39.95,40.31,257055,25.107260332095,25.2972578316111,25.0508254312486,25.2765650346341,409940.473945019,0.0,1.0
2017-04-20,40.36,40.39,40.14,40.31,307703,25.3079177573265,25.3267293909419,25.1699657774798,25.2765650346341,490711.768509869,0.0,1.0
2017-04-21,40.42,40.44,40.28,40.37,130874,25.3455410245574,25.3580821136344,25.2577534010186,25.314188301865,208712.336220188,0.0,1.0
2017-04-24,40.95,41.0481,40.9,40.96,199260,25.6778798850971,25.7393939270197,25.6465271624047,25.6841504296356,317771.445170429,0.0,1.0
2017-04-25,41.34,41.43,41.26,41.26,291906,25.9224311220981,25.9788660229444,25.8722667657902,25.8722667657902,465519.379072162,0.0,1.0
2017-04-26,41.14,41.3105,41.1,41.19,197716,25.7970202313283,25.9039330157095,25.7719380531744,25.8283729540208,315309.139081184,0.0,1.0
2017-04-27,40.99,41.1,40.86,41.1,202101,25.7029620632511,25.7719380531744,25.6214449842508,25.7719380531744,322302.152164954,0.0,1.0
2017-04-28,41.15,41.1803,41.0484,41.15,144118,25.8032907758668,25.8222905258184,25.7395820433558,25.8032907758668,229833.308918358,0.0,1.0
2017-05-01,41.27,41.44,41.1801,41.3,299729,25.8785373103287,25.9851365674829,25.8221651149277,25.8973489439441,477995.169574864,0.0,1.0
2017-05-02,41.38,41.4799,41.3415,41.41,144478,25.947513300252,26.0101560401915,25.9233717037788,25.9663249338674,230407.421737093,0.0,1.0
2017-05-03,41.0,41.16,40.97,41.16,172867,25.7092326077895,25.8095613204053,25.6904209741741,25.8095613204053,275681.001767925,0.0,1.0
2017-05-04,40.46,40.72,40.38,40.72,272256,25.3706232027113,25.533657360712,25.3204588464035,25.533657360712,434182.387716152,0.0,1.0
2017-05-05,40.77,40.78,40.36,40.4,272150,25.5650100834044,25.5712806279429,25.3079177573265,25.3329999354804,434013.34338619,0.0,1.0
2017-05-08,40.6,40.757,40.524,40.74,106369,25.4584108262501,25.5568583755044,25.4107546877577,25.5461984497889,169632.795600388,0.0,1.0
2017-05-09,40.81,40.96,40.72,40.72,238945,25.5900922615583,25.6841504296356,25.533657360712,25.533657360712,381059.409646935,0.0,1.0
2017-05-10,41.09,41.11,40.92,41.0,313050,25.7656675086359,25.7782085977129,25.6590682514817,25.7092326077895,499238.93862593,0.0,1.0
2017-05-11,41.05,41.09,40.8272,41.09,114689,25.740585330482,25.7656675086359,25.6008775981645,25.7656675086359,182901.180744511,0.0,1.0
2017-05-12,41.14,41.19,41.06,41.12,469278,25.7970202313283,25.8283729540208,25.7468558750205,25.7844791422514,748384.764863439,0.0,1.0
2017-05-15,41.66,41.67,41.441,41.45,231745,26.1230885473296,26.1293590918681,25.9857636219368,25.9914071120214,369577.153272212,0.0,1.0
2017-05-16,41.75,41.75,41.61,41.72,179813,26.1795234481759,26.1795234481759,26.0917358246371,26.1607118145605,286758.189653871,0.0,1.0
2017-05-17,41.04,41.4,41.02,41.33,197980,25.7343147859435,25.960054389329,25.7217736968665,25.9161605775596,315730.155148256,0.0,1.0
2017-05-18,40.38,40.679,40.0,40.32,274054,25.3204588464035,25.5079481281042,25.082178153941,25.2828355791726,437049.762294171,0.0,1.0
2017-05-19,40.93,41.05,40.78,40.85,449273,25.6653387960202,25.740585330482,25.5712806279429,25.6151744397123,716481.634477837,0.0,1.0
2017-05-22,40.92,40.99,40.84,40.9,125286,25.6590682514817,25.7029620632511,25.6089038951738,25.6465271624047,199800.82946714,0.0,1.0
2017-05-23,41.04,41.127,40.9685,41.0,222524,25.7343147859435,25.7888685234283,25.6894803924933,25.7092326077895,354871.891323419,0.0,1.0
2017-05-24,41.29,41.3825,41.11,41.11,144388,25.8910783994056,25.9490809363866,25.7782085977129,25.7782085977129,230263.89353241,0.0,1.0
2017-05-25,41.35,41.534,41.3,41.5,223621,25.9287016666365,26.0440796861447,25.8973489439441,26.0227598347138,356621.340662735,0.0,1.0
2017-05-26,41.43,41.47,41.27,41.31,121324,25.9788660229444,26.0039482010984,25.8785373103287,25.9036194884826,193482.398945384,0.0,1.0
2017-05-30,41.32,41.38,41.28,41.29,546627,25.9098900330211,25.947513300252,25.8848078548671,25.8910783994056,871737.688242376,0.0,1.0
2017-05-31,41.06,41.26,40.96,41.24,108851,25.7468558750205,25.8722667657902,25.6841504296356,25.8597256767132,173590.984534007,0.0,1.0
2017-06-01,41.36,41.36,41.0601,41.14,172935,25.934972211175,25.934972211175,25.7469185804658,25.7970202313283,275789.445300352,0.0,1.0
2017-06-02,41.53,41.5795,41.35,41.46,227178,26.0415714683293,26.0726106637948,25.9287016666365,25.9976776565599,362293.894263413,0.0,1.0
2017-06-05,41.5,41.6089,41.45,41.49,125464,26.0227598347138,26.0910460647379,25.9914071120214,26.0164892901753,200084.696360849,0.0,1.0
2017-06-06,41.47,41.5599,41.34,41.39,78640,26.0039482010984,26.0603203964993,25.9224311220981,25.9537838447905,125411.75573724,0.0,1.0
2017-06-07,41.3,41.51,41.12,41.35,244458,25.8973489439441,26.0290303792523,25.7844791422514,25.9287016666365,389851.309562746,0.0,1.0
2017-06-08,41.35,41.41,41.1901,41.33,144497,25.9287016666365,25.9663249338674,25.8284356594662,25.9161605775596,230437.72213586,0.0,1.0
2017-06-09,41.12,41.39,40.9475,41.34,261175,25.7844791422514,25.9537838447905,25.6763122489625,25.9224311220981,416510.876203888,0.0,1.0
2017-06-12,41.13,41.18,40.96,41.11,93833,25.7907496867899,25.8221024094823,25.6841504296356,25.7782085977129,149640.911445733,0.0,1.0
2017-06-13,41.29,41.3,41.1492,41.18,206037,25.8910783994056,25.8973489439441,25.8027891323038,25.8221024094823,328579.118983136,0.0,1.0
2017-06-14,41.04,41.36,40.88,41.36,126266,25.7343147859435,25.934972211175,25.6339860733277,25.934972211175,201363.692140366,0.0,1.0
2017-06-15,40.69,40.69,40.46,40.58,95541,25.5148457270965,25.5148457270965,25.3706232027113,25.4458697371732,152364.75781907,0.0,1.0
2017-06-16,40.8,40.83,40.63,40.76,105887,25.5838217170198,25.6026333506353,25.4772224598656,25.5587395388659,168864.122326414,0.0,1.0
2017-06-19,41.11,41.1239,40.8987,40.9,208142,25.7782085977129,25.7869246546214,25.6457119916147,25.6465271624047,331936.084214912,0.0,1.0
2017-06-20,40.56,40.92,40.54,40.87,247604,25.4333286480962,25.6590682514817,25.4207875590192,25.6277155287892,394868.417695367,0.0,1.0
2017-06-21,40.69,40.9052,40.5991,40.85,96607,25.5148457270965,25.6497878455647,25.4578464772417,25.6151744397123,154064.769665661,0.0,1.0
2017-06-22,40.95,41.07,40.83,40.93,100517,25.6778798850971,25.7531264195589,25.6026333506353,25.6653387960202,160300.272780267,0.0,1.0
2017-06-23,41.18,41.23,40.9901,41.09,155698,25.8221024094823,25.8534551321747,25.7030247686964,25.7656675086359,248300.604587702,0.0,1.0
2017-06-26,41.19,41.29,41.09,41.16,288982,26.0980063691756,26.1613664234829,26.0346463148683,26.0789983528834,456094.937353485,0.43,1.0
2017-06-27,40.77,41.13,40.77,41.04,278254,25.831894141085,26.0599903365913,25.831894141085,26.0029662877147,439163.1336843,0.0,1.0
2017-06-28,41.13,41.18,40.8957,40.94,99220,26.0599903365913,26.0916703637449,25.9115377293493,25.9396062334074,156597.087999296,0.0,1.0
2017-06-29,40.53,40.99,40.4631,40.96,479149,25.6798300107475,25.971286260561,25.6374421344159,25.9522782442689,756231.99070525,0.0,1.0
2017-06-30,40.99,41.16,40.8438,40.89,439615,25.971286260561,26.0789983528834,25.8786538611638,25.9079262062537,693836.21085276,0.0,1.0
2017-07-03,41.17,41.28,41.085,41.16,146747,26.0853343583142,26.1550304180522,26.031478312153,26.0789983528834,231608.071685474,0.0,1.0
2017-07-05,41.13,41.175,40.85,41.02,218339,26.0599903365913,26.0885023610295,25.8825821845308,25.9902942768532,344600.399079605,0.0,1.0
2017-07-06,40.66,40.91,40.65,40.89,244034,25.762198081347,25.9205982171152,25.7558620759162,25.9079262062537,385154.341592625,0.0,1.0
2017-07-07,40.61,40.77,40.5426,40.75,490518,25.7305180541933,25.831894141085,25.6878133775902,25.8192221302235,774175.472800232,0.0,1.0
2017-07-10,40.77,40.8599,40.62,40.65,199670,25.831894141085,25.8888548299072,25.736854059624,25.7558620759162,315135.46221346,0.0,1.0
2017-07-11,41.05,41.1082,40.8684,41.01,102028,26.0093022931454,26.0461778447523,25.8942404345234,25.9839582714225,161028.902382506,0.0,1.0
2017-07-12,41.93,41.983,41.66,41.66,172137,26.5668707710496,26.6004515998325,26.3957986244199,26.3957986244199,271680.638348468,0.0,1.0
2017-07-13,41.97,42.0,41.81,41.87,117436,26.5922147927726,26.6112228090647,26.4908387058809,26.5288547384653,185347.063357039,0.0,1.0
2017-07-14,42.57,42.61,42.24,42.24,373613,26.9723751186163,26.9977191403393,26.7632869394023,26.7632869394023,589666.476906685,0.0,1.0
2017-07-17,42.35,42.42,42.27,42.41,326905,26.8329829991403,26.8773350371554,26.7822949556944,26.8709990317247,515948.105748942,0.0,1.0
2017-07-18,42.41,42.43,42.2656,42.31,175915,26.8709990317247,26.8836710425861,26.7795071133049,26.8076389774174,277643.385762913,0.0,1.0
2017-07-19,42.81,42.82,42.67,42.71,205966,27.1244392489538,27.1307752543846,27.0357351729236,27.0610791946466,325072.322383221,0.0,1.0
2017-07-20,42.73,42.8454,42.6601,42.81,153460,27.073751205508,27.1468687081786,27.0294625275472,27.1244392489538,242203.075230519,0.0,1.0
2017-07-21,42.66,42.78,42.56,42.78,92991,27.0293991674929,27.1054312326617,26.9660391131856,27.1054312326617,146765.972688395,0.0,1.0
2017-07-24,42.69,42.75,42.61,42.71,85201,27.0484071837851,27.0864232163695,26.9977191403393,27.0610791946466,134471.159994236,0.0,1.0
2017-07-25,42.63,42.8299,42.61,42.76,124727,27.0103911512007,27.137047899761,26.9977191403393,27.0927592218002,196854.313594923,0.0,1.0
2017-07-26,43.0,43.0,42.64,42.68,80090,27.2448233521377,27.2448233521377,27.0167271566314,27.0420711783544,126404.563372946,0.0,1.0
2017-07-27,42.86,43.15,42.5952,43.1,347146,27.1561192761075,27.3398634335987,26.9883418523018,27.308183406445,547894.101094576,0.0,1.0
2017-07-28,42.83,42.87,42.71,42.75,146170,27.1371112598153,27.1624552815382,27.0610791946466,27.0864232163695,230697.40327411,0.0,1.0
2017-07-31,42.79,42.87,42.617,42.76,132238,27.1117672380924,27.1624552815382,27.0021543441408,27.0927592218002,208708.785757418,0.0,1.0
2017-08-01,42.89,42.95,42.82,42.95,457311,27.1751272923997,27.2131433249841,27.1307752543846,27.2131433249841,721765.47984324,0.0,1.0
2017-08-02,43.06,43.1,42.8399,43.0,198141,27.2828393847221,27.308183406445,27.1433839051917,27.2448233521377,312722.269837418,0.0,1.0
2017-08-03,43.05,43.1,42.97,43.07,123371,27.2765033792914,27.308183406445,27.2258153358455,27.2891753901528,194714.163914142,0.0,1.0
2017-08-04,43.13,43.1872,42.983,43.12,500728,27.3271914227372,27.363433373801,27.2340521429055,27.3208554173065,790289.726665106,0.0,1.0
2017-08-07,43.39,43.41,43.19,43.27,109745,27.4919275639362,27.5045995747976,27.3652074553216,27.4158954987674,173208.500528954,0.0,1.0
2017-08-08,43.39,43.5996,43.29,43.43,199626,27.4919275639362,27.6247302377643,27.4285675096289,27.5172715856591,315066.017828538,0.0,1.0
2017-08-09,43.0,43.05,42.9,43.01,240888,27.2448233521377,27.2765033792914,27.1814632978304,27.2511593575684,380189.068070697,0.0,1.0
2017-08-10,42.12,42.7,42.12,42.68,197441,26.6872548742335,27.0547431892158,26.6872548742335,27.0420711783544,311617.472804567,0.0,1.0
2017-08-11,42.18,42.305,42.12,42.18,369268,26.7252709068179,26.804470974702,26.6872548742335,26.7252709068179,582808.843895628,0.0,1.0
2017-08-14,42.4,42.544,42.3651,42.43,146014,26.8646630262939,26.9559015044964,26.8425503673407,26.8836710425861,230451.191363932,0.0,1.0
2017-08-15,42.37,42.42,42.25,42.29,80058,26.8456550100017,26.8773350371554,26.769622944833,26.7949669665559,126354.05836573,0.0,1.0
2017-08-16,42.61,42.6499,42.52,42.6,251762,26.9977191403393,27.0229998020079,26.9406950914627,26.9913831349085,397351.300835304,0.0,1.0
2017-08-17,42.16,42.604,42.14,42.51,129395,26.7125988959564,26.9939175370808,26.699926885095,26.934359086032,204221.731522566,0.0,1.0
2017-08-18,42.49,42.6622,42.22,42.38,92762,26.9216870751705,27.0307930886877,26.7506149285408,26.8519910154325,146404.546230505,0.0,1.0
2017-08-21,42.71,42.77,42.5916,42.71,83878,27.0610791946466,27.0990952272309,26.9860608903467,27.0610791946466,132383.093602146,0.0,1.0
2017-08-22,43.07,43.12,42.91,42.91,166075,27.2891753901528,27.3208554173065,27.1877993032611,27.1877993032611,262113.096043975,0.0,1.0
2017-08-23,43.13,43.19,42.8657,42.91,111176,27.3271914227372,27.3652074553216,27.159730799203,27.1877993032611,175467.021320397,0.0,1.0
2017-08-24,43.32,43.44,43.25,43.33,156413,27.4475755259211,27.5236075910898,27.403223487906,27.4539115313518,246863.740427675,0.0,1.0
2017-08-25,43.87,43.96,43.61,43.65,368994,27.7960558246112,27.8530798734878,27.6313196834122,27.6566637051351,582376.394771341,0.0,1.0
2017-08-28,44.07,44.09,43.9322,44.07,472501,27.9227759332258,27.9354479440873,27.8354657783903,27.9227759332258,745739.575456114,0.0,1.0
2017-08-29,44.02,44.05,43.76,43.8,232708,27.8910959060721,27.9101039223643,27.7263597648732,27.7517037865961,367278.725601092,0.0,1.0
2017-08-30,44.13,44.15,43.97,44.0,348065,27.9607919658102,27.9734639766716,27.8594158789185,27.8784238952107,549344.541770561,0.0,1.0
2017-08-31,44.31,44.41,44.1975,44.24,231070,28.0748400635633,28.1382001178706,28.0035600024676,28.0304880255482,364693.50054422,0.0,1.0
2017-09-01,44.63,44.68,44.4575,44.5,402283,28.2775922373467,28.3092722645003,28.1682961436666,28.1952241667472,634915.806809322,0.0,1.0
2017-09-05,44.21,44.49,44.04,44.31,266262,28.011480009256,28.1888881613164,27.9037679169336,28.0748400635633,420236.382230082,0.0,1.0
2017-09-06,44.41,44.44,44.23,44.27,192050,28.1382001178706,28.1572081341628,28.0241520201175,28.0494960418404,303108.957370136,0.0,1.0
2017-09-07,44.71,44.71,44.5678,44.6,189856,28.3282802807925,28.3282802807925,28.2381822835675,28.2585842210545,299646.207812885,0.0,1.0
2017-09-08,44.36,44.6399,44.32,44.6,371366,28.106520090717,28.2838648827231,28.081176068994,28.2585842210545,586120.07843123,0.0,1.0
2017-09-11,44.75,44.7886,44.55,44.55,100086,28.3536243025154,28.378081283478,28.2269041939008,28.2269041939008,157963.879757081,0.0,1.0
2017-09-12,44.64,44.74,44.57,44.57,318200,28.2839282427774,28.3472882970847,28.2395762047623,28.2395762047623,502209.165504698,0.0,1.0
2017-09-13,44.34,44.58,44.26,44.46,132912,28.0938480798555,28.245912210193,28.0431600364097,28.1698801450242,209772.547471906,0.0,1.0
2017-09-14,44.48,44.486,44.2406,44.28,951349,28.1825521558857,28.1863537591441,28.030868185874,28.0558320472711,1501496.50343724,0.0,1.0
2017-09-15,44.82,44.83,44.57,44.62,153398,28.3979763405305,28.4043123459612,28.2395762047623,28.2712562319159,242105.221779038,0.0,1.0
2017-09-18,44.63,44.88,44.54,44.87,146240,28.2775922373467,28.4359923731149,28.2205681884701,28.4296563676842,230807.882977395,0.0,1.0
2017-09-19,44.58,44.58,44.37,44.51,185069,28.245912210193,28.245912210193,28.1128560961477,28.2015601721779,292090.974389658,0.0,1.0
2017-09-20,44.25,44.55,43.92,44.5,226647,28.0368240309789,28.2269041939008,27.8277358517648,28.1952241667472,357712.761578075,0.0,1.0
2017-09-21,44.48,44.5699,44.383,44.55,170932,28.1825521558857,28.239512844708,28.1210929032076,28.2269041939008,269778.809170488,0.0,1.0
2017-09-22,44.14,44.2632,44.1252,44.19,88630,27.9671279712409,28.0451875581475,27.9577506832034,27.9988079983945,139883.087173732,0.0,1.0
2017-09-25,43.66,43.8699,43.52,43.79,195479,27.6629997105659,27.7959924645569,27.5742956345357,27.7453677811654,308520.884549632,0.0,1.0
2017-09-26,42.73,42.89,42.601,42.85,196788,27.6756717214273,27.7793016646857,27.5921200796753,27.7533941788711,303831.875324988,0.95,1.0
2017-09-27,42.62,42.7028,42.452,42.64,192382,27.6044261354372,27.6580546310734,27.495614695016,27.6173798783445,297029.208278817,0.0,1.0
2017-09-28,42.59,42.645,42.44,42.46,252574,27.5849955210763,27.6206183140714,27.4878424492716,27.5007961921789,389962.965619517,0.0,1.0
2017-09-29,43.0,43.04,42.829,42.88,331468,27.8505472506758,27.8764547364903,27.7397927488184,27.772824793232,511771.774956923,0.0,1.0
2017-10-02,42.93,43.0599,42.9,42.93,270583,27.8052091505002,27.8893437106831,27.7857785361393,27.8052091505002,417768.05659421,0.0,1.0
2017-10-03,43.33,43.35,43.11,43.11,114098,28.0642840086461,28.0772377515534,27.9217928366659,27.9217928366659,176162.211673631,0.0,1.0
2017-10-04,43.34,43.43,43.27,43.32,123938,28.0707608800997,28.1290527231825,28.0254227799242,28.0578071371924,191354.73181306,0.0,1.0
2017-10-05,43.7,43.83,43.51,43.53,180860,28.303928252431,28.3881275813283,28.1808676948117,28.193821437719,279239.755326937,0.0,1.0
2017-10-06,43.46,43.46,43.25,43.33,131095,28.1484833375435,28.1484833375435,28.0124690370169,28.0642840086461,202404.819886015,0.0,1.0
2017-10-09,43.34,43.36,43.2005,43.29,96135,28.0707608800997,28.083714623007,27.9804085233214,28.0383765228315,148428.14264268,0.0,1.0
2017-10-10,43.76,43.81,43.63,43.69,179981,28.3427894811528,28.3751738384211,28.2585901522554,28.2974513809773,277882.61861936,0.0,1.0
2017-10-11,43.97,44.02,43.78,43.82,230822,28.4788037816794,28.5111881389476,28.3557432240601,28.3816507098747,356378.849961706,0.0,1.0
2017-10-12,43.94,44.04,43.89,43.95,152637,28.4593731673184,28.5241418818549,28.4269888100502,28.4658500387721,235664.704931095,0.0,1.0
2017-10-13,44.34,44.43,44.27,44.27,123406,28.7184480254643,28.7767398685471,28.6731099252887,28.6731099252887,190533.347594139,0.0,1.0
2017-10-16,44.39,44.5761,44.37,44.47,135973,28.7508323827325,28.8713669604848,28.7378786398252,28.8026473543617,209936.233833184,0.0,1.0
2017-10-17,44.1,44.24,43.96,44.21,206949,28.5630031105768,28.6536793109278,28.4723269102257,28.6342486965669,319520.005115306,0.0,1.0
2017-10-18,44.09,44.2891,44.08,44.23,295873,28.5565262391231,28.6854807497652,28.5500493676695,28.6472024394742,456814.686098899,0.0,1.0
2017-10-19,43.78,43.81,43.55,43.72,137545,28.3557432240601,28.3751738384211,28.2067751806263,28.3168819953382,212363.331562776,0.0,1.0
2017-10-20,44.01,44.01,43.7484,43.88,425555,28.504711267494,28.504711267494,28.3352763102666,28.4205119385966,657037.897147819,0.0,1.0
2017-10-23,43.54,43.74,43.526,43.73,173751,28.2002983091726,28.3298357382455,28.1912306891375,28.3233588667919,268263.77710832,0.0,1.0
2017-10-24,43.63,43.7685,43.5681,43.61,209635,28.2585901522554,28.3482948218884,28.2184983179574,28.2456364093481,323667.069047675,0.0,1.0
2017-10-25,43.335,43.6288,43.1,43.59,169844,28.0675224443729,28.257812927681,27.9153159652122,28.2326826664409,262231.543756211,0.0,1.0
2017-10-26,43.12,43.416,43.11,43.33,175520,27.9282697081195,28.1199851031474,27.9217928366659,28.0642840086461,270995.034031759,0.0,1.0
2017-10-27,43.62,43.68,43.17,43.27,161516,28.2521132808018,28.2909745095237,27.9606540653877,28.0254227799242,249373.48402845,0.0,1.0
2017-10-30,43.43,43.6,43.3589,43.52,133743,28.1290527231825,28.2391595378945,28.0830021671471,28.1873445662653,206493.213517033,0.0,1.0
2017-10-31,43.55,43.5999,43.43,43.46,174062,28.2067751806263,28.23909476918,28.1290527231825,28.1484833375435,268743.947206222,0.0,1.0
2017-11-01,43.64,43.8837,43.62,43.75,180196,28.2650670237091,28.4229083810344,28.2521132808018,28.3363126096992,278214.569008585,0.0,1.0
2017-11-02,43.83,43.85,43.6186,43.7,109698,28.3881275813283,28.4010813242356,28.2512065187983,28.303928252431,169368.808359252,0.0,1.0
2017-11-03,43.44,43.7616,43.356,43.75,477027,28.1355295946362,28.3438257805854,28.0811238744255,28.3363126096992,736508.364283659,0.0,1.0
2017-11-06,43.78,43.8,43.44,43.46,117499,28.3557432240601,28.3686969669674,28.1355295946362,28.1484833375435,181413.203644586,0.0,1.0
2017-11-07,43.59,43.881,43.5172,43.83,114636,28.2326826664409,28.4211596257419,28.1855310422583,28.3881275813283,176992.859624343,0.0,1.0
2017-11-08,43.85,43.9099,43.75,43.81,96107,28.4010813242356,28.439877784243,28.3363126096992,28.3751738384211,148384.911894316,0.0,1.0
2017-11-09,43.58,43.6599,43.3001,43.53,138563,28.2262057949872,28.2779559979018,28.0449181629997,28.193821437719,213935.078056875,0.0,1.0
2017-11-10,43.36,43.52,43.31,43.52,86799,28.083714623007,28.1873445662653,28.0513302657388,28.1873445662653,134013.775973807,0.0,1.0
2017-11-13,43.22,43.27,43.02,43.13,110158,27.993038422656,28.0254227799242,27.8635009935831,27.9347465795732,170079.027796664,0.0,1.0
2017-11-14,42.97,43.1644,42.939,43.12,165595,27.8311166363148,27.9570270173737,27.8110383348085,27.9282697081195,255671.27769194,0.0,1.0
2017-11-15,42.54,42.71,42.51,42.67,117429,27.5526111638081,27.66271797852,27.5331805494471,27.6368104927055,181305.126773675,0.0,1.0
2017-11-16,43.1,43.222,42.96,42.96,133827,27.9153159652122,27.9943337969467,27.8246397648612,27.8246397648612,206622.905762126,0.0,1.0
2017-11-17,43.29,43.45,43.2,43.2,95032,28.0383765228315,28.1420064660898,27.9800846797487,27.9800846797487,146725.159948189,0.0,1.0
2017-11-20,43.19,43.25,42.98,42.98,125555,27.973607808295,28.0124690370169,27.8375935077685,27.8375935077685,193851.307531094,0.0,1.0
2017-11-21,43.63,43.76,43.52,43.52,126831,28.2585901522554,28.3427894811528,28.1873445662653,28.1873445662653,195821.394492264,0.0,1.0
2017-11-22,43.97,44.079,43.86,43.91,123848,28.4788037816794,28.5494016805241,28.4075581956893,28.4399425529575,191215.775836174,0.0,1.0
2017-11-24,44.0,44.0247,43.89,43.89,34786,28.4982343960403,28.5142322685308,28.4269888100502,28.4269888100502,53708.0290213582,0.0,1.0
2017-11-27,43.71,43.94,43.66,43.94,151306,28.3104051238846,28.4593731673184,28.2780207666164,28.4593731673184,233609.700428495,0.0,1.0
2017-11-28,43.85,43.97,43.7062,43.82,102955,28.4010813242356,28.4788037816794,28.3079439127322,28.3816507098747,158957.917779967,0.0,1.0
2017-11-29,43.43,43.72,43.38,43.68,155404,28.1290527231825,28.3168819953382,28.0966683659143,28.2909745095237,239936.829242659,0.0,1.0
2017-11-30,43.4,43.61,43.3,43.56,163607,28.1096221088216,28.2456364093481,28.0448533942851,28.2132520520799,252601.894558079,0.0,1.0
2017-12-01,43.29,43.47,43.11,43.41,189226,28.0383765228315,28.1549602089971,27.9217928366659,28.1160989802752,292156.485356049,0.0,1.0
2017-12-04,43.46,43.73,43.4301,43.68,131503,28.1484833375435,28.3233588667919,28.1291174918971,28.2909745095237,203034.753647894,0.0,1.0
2017-12-05,43.58,43.8,43.55,43.68,132461,28.2262057949872,28.3686969669674,28.2067751806263,28.2909745095237,204513.862824071,0.0,1.0
2017-12-06,43.11,43.23,43.0,43.16,171000,27.9217928366659,27.9995152941096,27.8505472506758,27.9541771939341,264016.356081534,0.0,1.0
2017-12-07,43.02,43.1899,42.83,42.9,107200,27.8635009935831,27.9735430395805,27.7404404359638,27.7857785361393,165512.008023043,0.0,1.0
2017-12-08,43.2,43.23,43.02,43.15,150250,27.9800846797487,27.9995152941096,27.8635009935831,27.9477003224804,231979.283633044,0.0,1.0
2017-12-11,43.31,43.41,43.23,43.25,191498,28.0513302657388,28.1160989802752,27.9995152941096,28.0124690370169,295664.351794746,0.0,1.0
2017-12-12,43.2,43.29,43.09,43.16,191256,27.9800846797487,28.0383765228315,27.9088390937586,27.9541771939341,295290.714612455,0.0,1.0
2017-12-13,43.65,43.83,43.52,43.58,953520,28.2715438951627,28.3881275813283,28.1873445662653,28.2262057949872,1472192.2564378,0.0,1.0
2017-12-14,43.53,43.8,43.53,43.66,141710,28.193821437719,28.3686969669674,28.193821437719,28.2780207666164,218793.905381954,0.0,1.0
2017-12-15,43.75,43.83,43.48,43.71,155388,28.3363126096992,28.3881275813283,28.1614370804507,28.3104051238846,239912.125957879,0.0,1.0
2017-12-18,44.34,44.48,44.15,44.15,145593,28.7184480254643,28.8091242258153,28.595387467845,28.595387467845,224789.083806893,0.0,1.0
2017-12-19,44.09,44.33,44.01,44.33,171089,28.5565262391231,28.7119711540106,28.504711267494,28.7119711540106,264153.768103121,0.0,1.0
2017-12-20,44.22,44.45,44.2,44.3,156299,28.6407255680205,28.7896936114544,28.6277718251132,28.6925405396497,241318.669235016,0.0,1.0
2017-12-21,44.44,44.52,44.3,44.31,162926,28.7832167400007,28.8350317116299,28.6925405396497,28.6990174111033,251550.460999649,0.0,1.0
2017-12-22,44.93,44.99,44.51,44.55,556456,29.1005834412294,29.1394446699512,28.8285548401762,28.8544623259908,859143.189705882,0.0,1.0
2017-12-26,44.61,44.68,44.44,44.57,164972,29.0777718999696,29.1233994281695,28.966962188627,29.0516990267125,253093.701447176,0.28478,1.0
2017-12-27,44.73,44.77,44.62,44.68,202218,29.1559905197409,29.182063392998,29.0842901182839,29.1233994281695,310235.083039819,0.0,1.0
2017-12-28,44.96,45.05,44.91,44.93,168162,29.3059095409692,29.3645735057976,29.2733184493978,29.2863548860263,257987.676834614,0.0,1.0
2017-12-29,45.35,45.54,45.29,45.39,273037,29.5601200552258,29.683966203197,29.5210107453401,29.5861929284829,418882.870802516,0.0,1.0
2018-01-02,45.9,45.91,45.65,45.87,251355,29.9186220625108,29.925140280825,29.7556666046539,29.8990674075679,385619.179783569,0.0,1.0
2018-01-03,46.21,46.26,45.98,45.99,248004,30.1206868302532,30.1532779218246,29.9707678090249,29.9772860273392,380478.204384414,0.0,1.0
2018-01-04,46.5,46.57,46.39,46.39,369144,30.3097151613671,30.355342689567,30.2380147599101,30.2380147599101,566326.536181997,0.0,1.0
2018-01-05,46.89,46.9,46.61,46.64,269319,30.5639256756237,30.570443893938,30.3814155628241,30.4009702177669,413178.858109571,0.0,1.0
2018-01-08,46.88,46.96,46.74,46.77,224721,30.5574074573095,30.6095532038237,30.4661524009097,30.4857070558525,344758.320702367,0.0,1.0
2018-01-09,46.88,46.98,46.73,46.98,172100,30.5574074573095,30.6225896404522,30.4596341825954,30.6225896404522,264029.205071521,0.0,1.0
2018-01-10,46.78,46.91,46.65,46.67,147756,30.4922252741667,30.5769621122523,30.4074884360812,30.4205248727097,226681.575970644,0.0,1.0
2018-01-11,47.17,47.17,46.8,46.82,239048,30.7464357884234,30.7464357884234,30.5052617107953,30.5182981474238,366738.253422063,0.0,1.0
2018-01-12,47.59,47.66,47.15,47.21,196439,31.0202009576228,31.0658284858227,30.7333993517948,30.7725086616805,301369.163364582,0.0,1.0
2018-01-16,47.51,47.88,47.42,47.77,187936,30.9680552111086,31.2092292887367,30.9093912462802,31.1375288872797,288324.187590479,0.0,1.0
2018-01-17,48.27,48.39,48.0,48.06,240820,31.4634398029933,31.5416584227646,31.287447908508,31.3265572183936,369456.787712515,0.0,1.0
2018-01-18,48.56,48.65,48.34,48.43,333686,31.6524681341072,31.7111320989357,31.5090673311933,31.5677312960217,511928.235464822,0.0,1.0
2018-01-19,48.79,48.8,48.49,48.68,454610,31.8023871553355,31.8089053736498,31.6068406059073,31.7306867538785,697445.188364697,0.0,1.0
2018-01-22,49.17,49.17,48.8,48.83,207265,32.0500794512779,32.0500794512779,31.8089053736498,31.8284600285926,317977.996450603,0.0,1.0
2018-01-23,49.32,49.32,49.0,49.13,347892,32.147852725992,32.147852725992,31.9392697399352,32.0240065780208,533722.534635338,0.0,1.0
2018-01-24,49.75,49.85,49.49,49.63,202674,32.4281361135057,32.4933182966484,32.2586624373346,32.3499174937344,310934.660712757,0.0,1.0
2018-01-25,49.85,50.28,49.75,49.87,359100,32.4933182966484,32.7736016841621,32.4281361135057,32.5063547332769,550917.417438602,0.0,1.0
2018-01-26,50.28,50.31,49.95,50.06,337852,32.7736016841621,32.7931563391049,32.5585004797911,32.6302008812481,518319.552538197,0.0,1.0
2018-01-29,49.58,49.75,49.52,49.69,279420,32.317326402163,32.4281361135057,32.2782170922774,32.38902680362,428675.424062084,0.0,1.0
2018-01-30,48.88,49.2,48.82,49.14,256991,31.861051120164,32.0696341062207,31.8219418102783,32.0305247963351,394265.714355231,0.0,1.0
2018-01-31,49.36,49.55,48.99,49.47,215011,32.173925599249,32.2977717472202,31.932751521621,32.245626000706,329861.611921168,0.0,1.0
2018-02-01,49.16,49.48,49.12,49.27,314062,32.0435612329636,32.2521442190203,32.0174883597065,32.1152616344206,481821.848943476,0.0,1.0
2018-02-02,48.04,48.93,48.0,48.84,1369964,31.3135207817651,31.8936422117353,31.287447908508,31.8349782469069,2101746.11212436,0.0,1.0
2018-02-05,46.83,48.44,46.63,47.99,566035,30.5248163657381,31.574249514336,30.3944519994527,31.2809296901937,868389.140573264,0.0,1.0
2018-02-06,47.93,48.31,46.5,46.68,571450,31.2418203803081,31.4895126762504,30.3097151613671,30.427043091024,876696.625439401,0.0,1.0
2018-02-07,46.81,47.85,46.81,47.36,403040,30.5117799291096,31.1896746337939,30.5117799291096,30.8702819363945,618328.476537048,0.0,1.0
2018-02-08,45.1,46.91,45.1,46.81,358171,29.397164597369,30.5769621122523,29.397164597369,30.5117799291096,549492.181346146,0.0,1.0
2018-02-09,45.85,46.13,44.7,45.82,459898,29.8860309709394,30.068541083739,29.1364358647981,29.8664763159966,705557.834712275,0.0,1.0
2018-02-12,46.83,47.27,46.25,46.28,539284,30.5248163657381,30.8116179715661,30.1467597035103,30.1663143584531,827348.784589136,0.0,1.0
2018-02-13,46.95,47.05,46.69,46.77,266160,30.6030349855094,30.6682171686521,30.4335613093383,30.4857070558525,408332.441730599,0.0,1.0
2018-02-14,47.89,48.06,46.75,46.79,418288,31.215747507051,31.3265572183936,30.4726706192239,30.498743492481,641721.372056691,0.0,1.0
2018-02-15,48.66,48.75,48.05,48.54,189769,31.71765031725,31.7763142820784,31.3200390000794,31.6394316974787,291136.305736302,0.0,1.0
2018-02-16,48.42,48.85,48.32,48.33,117193,31.5612130777074,31.8414964652212,31.4960308945647,31.502549112879,179792.996106606,0.0,1.0
2018-02-20,47.86,48.0,47.68,47.82,230861,31.1961928521082,31.287447908508,31.0788649224513,31.1701199788511,354178.072702013,0.0,1.0
2018-02-21,47.94,48.85,47.94,48.36,151139,31.2483385986224,31.8414964652212,31.2483385986224,31.5221037678218,231871.644539829,0.0,1.0
2018-02-22,47.95,48.396,47.9,48.1,281715,31.2548568169366,31.5455693537532,31.2222657253653,31.3526300916507,432196.324850225,0.0,1.0
2018-02-23,48.86,48.87,48.42,48.57,150660,31.8480146835354,31.8545329018497,31.5612130777074,31.6589863524215,231136.781150932,0.0,1.0
2018-02-26,49.33,49.34,48.81,48.93,218825,32.1543709443062,32.1608891626205,31.8154235919641,31.8936422117353,335712.904124205,0.0,1.0
2018-02-27,48.12,48.75,48.08,48.74,223528,31.3656665282793,31.7763142820784,31.3395936550222,31.7697960637642,342928.065957158,0.0,1.0
2018-02-28,47.36,48.17,47.34,48.17,230596,30.8702819363945,31.3982576198506,30.857245499766,31.3982576198506,353771.519887697,0.0,1.0
2018-03-01,47.26,47.93,46.95,47.7,270004,30.8050997532518,31.2418203803081,30.6030349855094,31.0919013590798,414229.758780541,0.0,1.0
2018-03-02,47.42,47.52,46.56,46.83,296209,30.9093912462802,30.9745734294229,30.3488244712528,30.5248163657381,454432.462551018,0.0,1.0
2018-03-05,47.55,47.65,47.01,47.03,282915,30.9941280843657,31.0593102675085,30.642144295395,30.6551807320236,434037.318726377,0.0,1.0
2018-03-06,47.65,48.06,47.5,47.92,207984,31.0593102675085,31.3265572183936,30.9615369927944,31.2353021619938,319081.058614731,0.0,1.0
2018-03-07,47.52,47.56,47.04,47.29,144044,30.9745734294229,31.00064630268,30.6616989503378,30.8246544081946,220986.768247079,0.0,1.0
2018-03-08,47.62,47.7,47.36,47.6,155078,31.0397556125656,31.0919013590798,30.8702819363945,31.0267191759371,237914.7069383,0.0,1.0
2018-03-09,48.3,48.31,47.73,47.8,132426,31.4829944579362,31.4895126762504,31.1114560140226,31.1570835422225,203162.879202796,0.0,1.0
2018-03-12,48.4,48.48,48.22,48.33,141474,31.5481766410789,31.6003223875931,31.430848711422,31.502549112879,217043.973028986,0.0,1.0
2018-03-13,47.94,48.66,47.87,48.53,168933,31.2483385986224,31.71765031725,31.2027110704224,31.6329134791644,259170.515400042,0.0,1.0
2018-03-14,47.94,48.18,47.77,48.18,158784,31.2483385986224,31.4047758381649,31.1375288872797,31.4047758381649,243600.309692483,0.0,1.0
2018-03-15,47.78,48.08,47.6,48.07,189292,31.144047105594,31.3395936550222,31.0267191759371,31.3330754367079,290404.510670531,0.0,1.0
2018-03-16,47.79,47.92,47.69,47.73,121372,31.1505653239083,31.2353021619938,31.0853831407655,31.1114560140226,186204.257280306,0.0,1.0
2018-03-19,47.45,47.68,47.21,47.64,104706,30.928945901223,31.0788649224513,30.7725086616805,31.0527920491942,160635.920663677,0.0,1.0
2018-03-20,47.85,47.94,47.66,47.73,162650,31.1896746337939,31.2483385986224,31.0658284858227,31.1114560140226,249531.378296821,0.0,1.0
2018-03-21,48.27,48.42,47.82,47.84,119684,31.4634398029933,31.5612130777074,31.1701199788511,31.1831564154796,183614.592561185,0.0,1.0
2018-03-22,47.24,47.8,47.18,47.59,197074,30.7920633166233,31.1570835422225,30.7529540067376,31.0202009576228,302343.355957379,0.0,1.0
2018-03-23,46.63,47.52,46.63,47.39,195183,30.3944519994527,30.9745734294229,30.3944519994527,30.8898365913374,299442.256440876,0.0,1.0
2018-03-26,47.87,47.92,47.15,47.59,127596,31.2027110704224,31.2353021619938,30.7333993517948,31.0202009576228,195752.878851284,0.0,1.0
2018-03-27,47.21,47.96,47.05,47.81,221970,30.7725086616805,31.2613750352509,30.6682171686521,31.1636017605368,340537.842241287,0.0,1.0
2018-03-28,47.08,47.34,46.84,47.17,141798,30.6877718235949,30.857245499766,30.5313345840524,30.7464357884234,217541.041375547,0.0,1.0
2018-03-29,47.82,47.98,47.24,47.37,306757,31.1701199788511,31.2744114718794,30.7920633166233,30.8768001547088,470614.798722398,0.0,1.0
2018-04-02,47.03,47.67,46.69,47.56,203952,30.6551807320236,31.072346704137,30.4335613093383,31.00064630268,312895.319190859,0.0,1.0
2018-04-03,47.52,47.54,47.11,47.4,227829,30.9745734294229,30.9876098660515,30.7073264785377,30.8963548096516,349526.494841602,0.0,1.0
2018-04-04,47.52,47.53,46.26,46.42,246370,30.9745734294229,30.9810916477372,30.1532779218246,30.2575694148529,377971.38438972,0.0,1.0
2018-04-05,47.52,47.73,47.35,47.56,138146,30.9745734294229,31.1114560140226,30.8637637180803,31.00064630268,211938.28334579,0.0,1.0
2018-04-06,46.65,47.45,46.52,47.15,336108,30.4074884360812,30.928945901223,30.3227515979957,30.7333993517948,515643.974771522,0.0,1.0
2018-04-09,46.21,46.65,46.19,46.51,549819,30.1206868302532,30.4074884360812,30.1076503936247,30.3162333796814,843511.176660191,0.0,1.0
2018-04-10,46.98,47.06,46.64,46.74,172667,30.6225896404522,30.6747353869664,30.4009702177669,30.4661524009097,264899.074678003,0.0,1.0
2018-04-11,47.24,47.35,46.73,46.76,198122,30.7920633166233,30.8637637180803,30.4596341825954,30.4791888375382,303951.157275886,0.0,1.0
2018-04-12,47.16,47.33,47.12,47.22,248132,30.7399175701091,30.8507272814517,30.713844696852,30.7790268799947,380674.577064537,0.0,1.0
2018-04-13,46.89,47.18,46.8,47.18,100281,30.5639256756237,30.7529540067376,30.5052617107953,30.7529540067376,153847.255745365,0.0,1.0
2018-04-16,46.92,46.96,46.59,46.71,146680,30.5834803305666,30.6095532038237,30.3683791261956,30.4465977459668,225030.81812836,0.0,1.0
2018-04-17,46.89,46.97,46.68,46.73,151070,30.5639256756237,30.6160714221379,30.427043091024,30.4596341825954,231765.787391951,0.0,1.0
2018-04-18,47.42,47.47,47.07,47.17,117416,30.9093912462802,30.9419823378515,30.6812536052806,30.7464357884234,180135.114135257,0.0,1.0
2018-04-19,47.31,47.68,47.14,47.62,184918,30.8376908448232,31.0788649224513,30.7268811334806,31.0397556125656,283694.087991956,0.0,1.0
2018-04-20,46.83,47.2,46.63,47.1,162474,30.5248163657381,30.7659904433662,30.3944519994527,30.7008082602235,249261.365861652,0.0,1.0
2018-04-23,46.37,46.77,46.33,46.67,236040,30.2249783232816,30.4857070558525,30.1989054500245,30.4205248727097,362123.495439174,0.0,1.0
2018-04-24,46.22,46.77,46.08,46.66,493279,30.1272050485675,30.4857070558525,30.0359499921677,30.4140066543955,756769.681862144,0.0,1.0
2018-04-25,46.06,46.07,45.78,46.0,176021,30.0229135555391,30.0294317738534,29.8404034427395,29.9838042456535,270044.65256185,0.0,1.0
2018-04-26,46.51,46.58,46.15,46.25,190519,30.3162333796814,30.3618609078813,30.0815775203676,30.1467597035103,292286.926908897,0.0,1.0
2018-04-27,46.71,46.79,46.52,46.67,124467,30.4465977459668,30.498743492481,30.3227515979957,30.4205248727097,190952.487319216,0.0,1.0
2018-04-30,46.32,46.83,46.3,46.76,112232,30.1923872317102,30.5248163657381,30.1793507950817,30.4791888375382,172182.020590279,0.0,1.0
2018-05-01,46.07,46.07,45.51,46.07,188775,30.0294317738534,30.0294317738534,29.6644115482541,30.0294317738534,289611.349142222,0.0,1.0
2018-05-02,45.94,46.42,45.87,46.31,107231,29.9446949357679,30.2575694148529,29.8990674075679,30.1858690133959,164509.678611414,0.0,1.0
2018-05-03,45.9,45.96,45.31,45.92,164504,29.9186220625108,29.9577313723964,29.5340471819687,29.9316584991393,252375.713835477,0.0,1.0
2018-05-04,46.04,46.18,45.38,45.5,100411,30.0098771189106,30.1011321753104,29.5796747101686,29.6578933299399,154046.696748614,0.0,1.0
2018-05-07,45.61,45.86,45.54,45.69,107323,29.7295937313969,29.8925491892537,29.683966203197,29.781739477911,164650.821475252,0.0,1.0
2018-05-08,45.73,45.75,45.4,45.66,170342,29.8078123511681,29.8208487877967,29.5927111467971,29.7621848229682,261332.149042958,0.0,1.0
2018-05-09,45.75,45.84,45.51,45.79,122213,29.8208487877967,29.8795127526251,29.6644115482541,29.8469216610538,187494.487155176,0.0,1.0
2018-05-10,46.6,46.68,46.18,46.2,133235,30.3748973445098,30.427043091024,30.1011321753104,30.1141686119389,204404.015907636,0.0,1.0
2018-05-11,46.77,47.02,46.7,46.94,76765,30.4857070558525,30.6486625137093,30.4400795276526,30.5965167671951,117769.912419032,0.0,1.0
2018-05-14,46.91,47.17,46.86,47.08,90879,30.5769621122523,30.7464357884234,30.5443710206809,30.6877718235949,139423.068725711,0.0,1.0
2018-05-15,46.0,46.27,45.88,46.22,146058,29.9838042456535,30.1597961401388,29.9055856258822,30.1272050485675,224076.569635888,0.0,1.0
2018-05-16,46.64,46.71,46.44,46.46,97279,30.4009702177669,30.4465977459668,30.2706058514815,30.28364228811,149241.702731857,0.0,1.0
2018-05-17,46.11,46.41,45.96,46.3,229176,30.0555046471105,30.2510511965387,29.9577313723964,30.1793507950817,351593.010467583,0.0,1.0
2018-05-18,45.9,45.93,45.72,45.86,146472,29.9186220625108,29.9381767174536,29.8012941328539,29.8925491892537,224711.71252316,0.0,1.0
2018-05-21,46.2,46.35,46.07,46.2,125913,30.1141686119389,30.211941886653,30.0294317738534,30.1141686119389,193170.88493998,0.0,1.0
2018-05-22,46.47,46.65,46.36,46.36,768881,30.2901605064243,30.4074884360812,30.2184601049673,30.2184601049673,1179587.67707494,0.0,1.0
2018-05-23,46.33,46.35,45.77,45.85,267009,30.1989054500245,30.211941886653,29.8338852244252,29.8860309709394,409634.944897977,0.0,1.0
2018-05-24,46.02,46.09,45.6816,45.98,174625,29.996840682282,30.0424682104819,29.7762641745271,29.9707678090249,267902.963019259,0.0,1.0
2018-05-25,46.0,46.1,45.83,45.89,208910,29.9838042456535,30.0489864287962,29.8729945343109,29.9121038441965,320501.692222496,0.0,1.0
2018-05-29,45.03,45.56,44.84,45.44,169224,29.3515370691691,29.6970026398255,29.2276909211979,29.6187840200542,259616.956415009,0.0,1.0
2018-05-30,45.53,45.58,45.04,45.2,364359,29.6774479848827,29.710039076454,29.3580552874833,29.4623467805117,558985.573100839,0.0,1.0
2018-05-31,45.44,45.59,45.22,45.52,186334,29.6187840200542,29.7165572947683,29.4753832171402,29.6709297665684,285866.460765816,0.0,1.0
2018-06-01,45.99,46.05,45.8,45.82,221078,29.9772860273392,30.0163953372248,29.853439879368,29.8664763159966,339169.370126681,0.0,1.0
2018-06-04,46.39,46.5,46.34,46.41,190851,30.2380147599101,30.3097151613671,30.2054236683388,30.2510511965387,292796.268547966,0.0,1.0
2018-06-05,45.87,46.15,45.81,46.04,162456,29.8990674075679,30.0815775203676,29.8599580976823,30.0098771189106,249233.75095351,0.0,1.0
2018-06-06,46.42,46.45,46.16,46.18,160865,30.2575694148529,30.2771240697958,30.0880957386818,30.1011321753104,246792.899906045,0.0,1.0
2018-06-07,45.89,46.3,45.67,46.3,218935,29.9121038441965,30.1793507950817,29.7687030412825,30.1793507950817,335881.661896186,0.0,1.0
2018-06-08,45.69,45.79,45.4,45.62,121281,29.781739477911,29.8469216610538,29.5927111467971,29.7361119497111,186064.648578032,0.0,1.0
2018-06-11,45.52,45.69,45.52,45.59,103605,29.6709297665684,29.781739477911,29.6709297665684,29.7165572947683,158946.808782307,0.0,1.0
2018-06-12,45.3,45.5,45.17,45.48,227851,29.5275289636544,29.6578933299399,29.4427921255689,29.6448568933113,349560.246395998,0.0,1.0
2018-06-13,45.0,45.39,44.81,45.3,132635,29.3319824142262,29.5861929284829,29.2081362662551,29.5275289636544,203483.51896956,0.0,1.0
2018-06-14,44.63,45.07,44.61,45.02,547859,29.0908083365982,29.3776099424261,29.0777718999696,29.3450188508548,840504.219995807,0.0,1.0
2018-06-15,44.28,44.34,44.0,44.33,259832,28.8626706955986,28.9017800054843,28.680160582799,28.89526178717,398624.267357023,0.0,1.0
2018-06-18,43.65,43.73,43.43,43.6,316012,28.4520229417995,28.5041686883136,28.3086221388855,28.4194318502281,484813.463992223,0.0,1.0
2018-06-19,43.26,43.35,42.88,43.0,547019,28.1978124275428,28.2564763923713,27.9501201316005,28.0283387513717,839215.524282503,0.0,1.0
2018-06-20,43.65,43.87,43.52,43.82,333286,28.4520229417995,28.5954237447134,28.3672861037139,28.5628326531421,511314.570839436,0.0,1.0
2018-06-21,43.04,43.31,43.01,43.29,312772,28.0544116246288,28.2304035191142,28.034856969686,28.2173670824856,479842.780526612,0.0,1.0
2018-06-22,43.51,43.6,43.38,43.56,132741,28.3607678853996,28.4194318502281,28.2760310473141,28.393358976971,203646.140095287,0.0,1.0
2018-06-25,42.68,42.8,42.34,42.71,335957,28.0938403272119,28.1728295689941,27.8700374754956,28.1135876376574,510383.934449556,0.42049,1.0
2018-06-26,42.59,42.78,42.49,42.71,322686,28.0345983958752,28.1596646953637,27.9687740277233,28.1135876376574,490222.707881632,0.0,1.0
2018-06-27,41.9,42.56,41.82,42.44,538896,27.5804102556274,28.0148510854296,27.5277507611059,27.9358618436474,818687.691398387,0.0,1.0
2018-06-28,42.21,42.21,41.84,41.9,354434,27.7844657968981,27.7844657968981,27.5409156347363,27.5804102556274,538454.08615595,0.0,1.0
2018-06-29,42.87,42.93,42.65,42.73,409519,28.2189066267004,28.2584012475915,28.0740930167663,28.1267525112878,622138.900073068,0.0,1.0
2018-07-02,42.53,42.57,42.25,42.26,276780,27.9951037749841,28.0214335222448,27.8107955441589,27.8173779809741,420482.577761285,0.0,1.0
2018-07-03,42.56,42.82,42.56,42.79,146936,28.0148510854296,28.1859944426245,28.0148510854296,28.1662471321789,223224.322732612,0.0,1.0
2018-07-05,42.72,42.87,42.58,42.85,129387,28.1201700744726,28.2189066267004,28.02801595906,28.20574175307,196563.983267575,0.0,1.0
2018-07-06,43.01,43.18,42.64,42.72,254205,28.311060742113,28.4229621679711,28.0675105799511,28.1201700744726,386186.768118388,0.0,1.0
2018-07-09,43.72,43.73,43.42,43.55,144904,28.7784137559912,28.7849961928063,28.5809406515356,28.666512330133,220137.320066194,0.0,1.0
2018-07-10,43.77,43.78,43.47,43.65,294981,28.8113259400671,28.8179083768823,28.6138528356115,28.7323366982849,448133.431861412,0.0,1.0
2018-07-11,42.85,43.24,42.71,43.04,273366,28.20574175307,28.4624567888623,28.1135876376574,28.3308080525585,415296.048675091,0.0,1.0
2018-07-12,43.38,43.46,43.17,43.26,222539,28.5546109042749,28.6072703987963,28.416379731156,28.4756216624926,338079.963770571,0.0,1.0
2018-07-13,43.41,43.48,43.23,43.36,188567,28.5743582147204,28.6204352724267,28.4558743520471,28.5414460306445,286469.897538523,0.0,1.0
2018-07-16,43.21,43.36,43.09,43.28,92883,28.4427094784167,28.5414460306445,28.3637202366345,28.488786536123,141107.31725631,0.0,1.0
2018-07-17,43.49,43.55,43.06,43.11,256044,28.6270177092419,28.666512330133,28.3439729261889,28.3768851102648,388980.566299265,0.0,1.0
2018-07-18,43.58,43.6,43.17,43.23,377015,28.6862596405786,28.6994245142089,28.416379731156,28.4558743520471,572759.010964198,0.0,1.0
2018-07-19,43.0,43.21,42.86,42.99,160105,28.3044783052978,28.4427094784167,28.2123241898852,28.2978958684826,243230.591489525,0.0,1.0
2018-07-20,43.66,43.67,43.41,43.48,283345,28.7389191351,28.7455015719152,28.5743582147204,28.6204352724267,430456.087852343,0.0,1.0
2018-07-23,43.54,43.63,43.42,43.6,104425,28.6599298933178,28.7191718246545,28.5809406515356,28.6994245142089,158641.857008174,0.0,1.0
2018-07-24,44.06,44.34,43.97,44.14,117789,29.0022166077075,29.1865248385327,28.9429746763708,29.054876102229,178944.368639078,0.0,1.0
2018-07-25,44.77,44.8,44.34,44.43,120206,29.4695696215856,29.4893169320312,29.1865248385327,29.2457667698693,182616.261082351,0.0,1.0
2018-07-26,44.45,44.65,44.39,44.56,126348,29.2589316434997,29.3905803798034,29.2194370226086,29.3313384484667,191947.15201598,0.0,1.0
2018-07-27,44.63,44.81,44.38,44.69,178909,29.377415506173,29.4958993688464,29.2128545857934,29.4169101270642,271797.519707688,0.0,1.0
2018-07-30,44.87,44.99,44.81,44.89,241643,29.5353939897375,29.6143832315197,29.4958993688464,29.5485588633679,367102.650256414,0.0,1.0
2018-07-31,45.29,45.41,45.05,45.08,190744,29.8118563359753,29.8908455777575,29.6538778524108,29.6736251628564,289777.183367652,0.0,1.0
2018-08-01,44.98,45.14,44.81,44.99,103021,29.6078007947045,29.7131197837475,29.4958993688464,29.6143832315197,156508.908315433,0.0,1.0
2018-08-02,44.43,44.48,44.11,44.25,154938,29.2457667698693,29.2786789539453,29.0351287917834,29.127282907196,235380.914925855,0.0,1.0
2018-08-03,44.71,44.76,44.5,44.54,106280,29.4300750006945,29.4629871847705,29.2918438275756,29.3181735748364,161459.96229666,0.0,1.0
2018-08-06,44.42,44.55,44.3,44.4,144980,29.2391843330541,29.3247560116516,29.1601950912719,29.2260194594238,220252.77882734,0.0,1.0
2018-08-07,44.77,44.98,44.76,44.86,91924,29.4695696215856,29.6078007947045,29.4629871847705,29.5288115529223,139650.409993961,0.0,1.0
2018-08-08,44.48,44.71,44.47,44.6,347476,29.2786789539453,29.4300750006945,29.2720965171301,29.3576681957275,527883.53273423,0.0,1.0
2018-08-09,44.3,44.56,44.3,44.49,94572,29.1601950912719,29.3313384484667,29.1601950912719,29.2852613907604,143673.236303347,0.0,1.0
2018-08-10,43.33,43.5,43.2,43.43,175524,28.5216987201989,28.6336001460571,28.4361270416015,28.5875230883508,266655.047254035,0.0,1.0
2018-08-13,42.67,43.08,42.51,42.99,333760,28.0872578903967,28.3571377998193,27.9819389013537,28.2978958684826,507046.264735915,0.0,1.0
2018-08-14,43.18,43.26,42.93,43.0,219439,28.4229621679711,28.4756216624926,28.2584012475915,28.3044783052978,333370.461671215,0.0,1.0
2018-08-15,42.16,42.31,41.88,42.23,462781,27.7515536128222,27.85029016505,27.567245381997,27.7976306705285,703054.222916921,0.0,1.0
2018-08-16,42.46,42.76,42.43,42.5,537512,27.9490267172778,28.1464998217333,27.9292794068322,27.9753564645385,816585.126590158,0.0,1.0
2018-08-17,42.84,42.91,42.2,42.26,182956,28.1991593162548,28.2452363739611,27.777883360083,27.8173779809741,277945.698738687,0.0,1.0
2018-08-20,42.91,42.95,42.72,42.84,138815,28.2452363739611,28.2715661212219,28.1201700744726,28.1991593162548,210886.946426523,0.0,1.0
2018-08-21,43.41,43.59,43.18,43.18,205375,28.5743582147204,28.6928420773937,28.4229621679711,28.4229621679711,312004.51408239,0.0,1.0
2018-08-22,43.61,43.68,43.37,43.42,346889,28.7060069510241,28.7520840087304,28.5480284674597,28.5809406515356,526991.765723805,0.0,1.0
2018-08-23,43.03,43.54,42.99,43.45,128959,28.3242256157434,28.6599298933178,28.2978958684826,28.6006879619812,195913.768139018,0.0,1.0
2018-08-24,43.83,43.85,43.59,43.65,146236,28.8508205609582,28.8639854345886,28.6928420773937,28.7323366982849,222160.886774692,0.0,1.0
2018-08-27,44.38,44.5399,44.21,44.21,188102,29.2128545857934,29.3181077504682,29.1009531599353,29.1009531599353,285763.472223619,0.0,1.0
2018-08-28,44.21,44.56,44.13,44.44,422983,29.1009531599353,29.3313384484667,29.0482936654138,29.2523492066845,642593.331126532,0.0,1.0
2018-08-29,44.36,44.39,43.98,44.04,383924,29.199689712163,29.2194370226086,28.949557113186,28.9890517340771,583255.123868863,0.0,1.0
2018-08-30,43.23,43.66,43.14,43.63,168549,28.4558743520471,28.7389191351,28.3966324207104,28.7191718246545,256058.667530482,0.0,1.0
2018-08-31,43.76,43.87,43.42,43.5,184597,28.8047435032519,28.8771503082189,28.5809406515356,28.6336001460571,280438.696462895,0.0,1.0
2018-09-04,42.9,43.0,42.77,43.0,508255,28.2386539371459,28.3044783052978,28.1530822585485,28.3044783052978,772138.06113181,0.0,1.0
2018-09-05,42.45,42.55,42.28,42.5,267180,27.9424442804626,28.0082686486145,27.8305428546044,27.9753564645385,405898.313195535,0.0,1.0
2018-09-06,42.49,42.64,42.29,42.55,227031,27.9687740277233,28.0675105799511,27.8371252914196,28.0082686486145,344904.184231962,0.0,1.0
2018-09-07,42.23,42.57,42.15,42.35,218891,27.7976306705285,28.0214335222448,27.744971176007,27.8766199123107,332537.943235586,0.0,1.0
2018-09-10,41.97,42.21,41.92,42.21,203777,27.6264873133337,27.7844657968981,27.5935751292578,27.7844657968981,309576.841709883,0.0,1.0
2018-09-11,42.37,42.37,41.86,41.9,360487,27.8897847859411,27.8897847859411,27.5540805083666,27.5804102556274,547649.768803499,0.0,1.0
2018-09-12,42.6,42.8,42.22,42.3,211651,28.0411808326904,28.1728295689941,27.7910482337133,27.8437077282348,321538.977042249,0.0,1.0
2018-09-13,43.1,43.34,42.91,43.19,210029,28.3703026734497,28.5282811570141,28.2452363739611,28.4295446047863,319074.844008328,0.0,1.0
2018-09-14,42.95,43.21,42.8,43.15,195098,28.2715661212219,28.4427094784167,28.1728295689941,28.4032148575256,296391.755025909,0.0,1.0
2018-09-17,42.89,43.03,42.82,42.89,182167,28.2320715003308,28.3242256157434,28.1859944426245,28.2320715003308,276747.054494689,0.0,1.0
2018-09-18,43.3,43.35,43.09,43.12,184548,28.5019514097534,28.5348635938293,28.3637202366345,28.38346754708,280364.25594584,0.0,1.0
2018-09-19,43.72,43.77,43.53,43.6,121696,28.7784137559912,28.8113259400671,28.6533474565026,28.6994245142089,184879.860478493,0.0,1.0
2018-09-20,44.0,44.03,43.76,43.98,137724,28.9627219868164,28.9824692972619,28.8047435032519,28.949557113186,209229.505526393,0.0,1.0
2018-09-21,44.3,44.35,44.14,44.19,179231,29.1601950912719,29.1931072753478,29.054876102229,29.0877882863049,272286.700248331,0.0,1.0
2018-09-24,44.11,44.19,44.03,44.16,175796,29.0351287917834,29.0877882863049,28.9824692972619,29.0680409758593,267068.268083398,0.0,1.0
2018-09-25,43.17,43.23,43.04,43.05,389404,29.1711943431901,29.2117380462383,29.0833496532523,29.0901069370937,576272.965797314,1.14671,1.0
2018-09-26,43.13,43.69,43.12,43.2,157597,29.1441652078246,29.5225731029413,29.1374079239833,29.1914661947142,233225.366433728,0.0,1.0
2018-09-27,43.59,43.72,43.48,43.51,131648,29.4550002645276,29.5428449544654,29.3806701422725,29.4009419937966,194823.842079909,0.0,1.0
2018-09-28,43.67,43.83,43.5,43.57,420200,29.5090585352585,29.6171750767205,29.3941847099553,29.4414856968449,621847.490595967,0.0,1.0
2018-10-01,43.88,43.92,43.76,43.89,454981,29.6509614959273,29.6779906312928,29.5698740898309,29.6577187797687,673319.35535184,0.0,1.0
2018-10-02,43.29,43.43,43.14,43.27,319569,29.2522817492865,29.3468837230657,29.150922491666,29.2387671816038,472925.227801672,0.0,1.0
2018-10-03,42.91,43.5,42.87,43.5,213949,28.9955049633145,29.3941847099553,28.968475827949,29.3941847099553,316619.820955536,0.0,1.0
2018-10-04,42.09,42.63,41.91,42.63,191709,28.4414076883222,28.8063010157562,28.3197765791776,28.8063010157562,283707.188421376,0.0,1.0
2018-10-05,41.87,42.09,41.6,42.09,270663,28.2927474438121,28.4414076883222,28.1103007800952,28.4414076883222,400549.993686759,0.0,1.0
2018-10-08,41.96,42.01,41.57,41.65,152585,28.3535629983844,28.3873494175913,28.0900289285711,28.144087199302,225808.185037091,0.0,1.0
2018-10-09,42.05,42.15,41.7,41.78,266496,28.4143785529568,28.4819513913705,28.1778736185089,28.2319318892398,394383.314740272,0.0,1.0
2018-10-10,40.91,41.9,40.84,41.9,414142,27.6440481950407,28.3130192953362,27.5967472081511,28.3130192953362,612882.349953342,0.0,1.0
2018-10-11,40.3,40.82,40.0,40.62,548270,27.2318538807172,27.5832326404684,27.0291353654761,27.448086963641,811376.305733103,0.0,1.0
2018-10-12,41.06,41.18,40.6,41.13,246408,27.7454074526612,27.8264948587577,27.4345723959583,27.7927084395508,364655.393771468,0.0,1.0
2018-10-15,40.72,40.98,40.69,40.86,208230,27.5156598020547,27.6913491819303,27.4953879505306,27.6102617758339,308156.36117753,0.0,1.0
2018-10-16,41.61,41.66,41.07,41.08,268224,28.1170580639365,28.1508444831434,27.7521647365026,27.758922020344,396940.555253719,0.0,1.0
2018-10-17,41.2,41.4,40.94,41.32,221584,27.8400094264404,27.9751551032678,27.6643200465648,27.9210968325368,327918.73954359,0.0,1.0
2018-10-18,40.19,40.8,40.12,40.73,174671,27.1575237584621,27.5697180727856,27.1102227715725,27.5224170858961,258492.915349567,0.0,1.0
2018-10-19,40.46,40.92,40.45,40.67,369531,27.3399704221791,27.6508054788821,27.3332131383377,27.4818733828478,546863.220008134,0.0,1.0
2018-10-22,40.75,41.02,40.6,40.98,203982,27.5359316535788,27.7183783172958,27.4345723959583,27.6913491819303,301869.811581976,0.0,1.0
2018-10-23,40.26,40.45,39.67,39.95,276428,27.2048247453517,27.3332131383377,26.8061449987109,26.9953489462693,409081.528154359,0.0,1.0
2018-10-24,39.44,40.38,39.42,40.35,232483,26.6507274703594,27.2859121514481,26.6372129026767,27.265640299924,344048.001323708,0.0,1.0
2018-10-25,40.08,40.31,39.72,39.79,318014,27.0831936362071,27.2386111645586,26.8399314179178,26.8872324048074,470624.007316481,0.0,1.0
2018-10-26,39.77,39.97,39.33,39.49,297990,26.8737178371246,27.008863513952,26.5763973481044,26.6845138895663,440990.798959286,0.0,1.0
2018-10-29,39.27,40.05,38.9,40.01,226819,26.5358536450562,27.062921784683,26.2858341429255,27.0358926493175,335665.935196302,0.0,1.0
2018-10-30,40.12,40.13,39.52,39.52,1954533,27.1102227715725,27.1169800554139,26.7047857410904,26.7047857410904,2892483.20165875,0.0,1.0
2018-10-31,40.34,40.59,40.17,40.29,600472,27.2588830160827,27.4278151121169,27.1440091907794,27.2250965968758,888629.239345884,0.0,1.0
2018-11-01,41.39,41.39,40.64,40.8,382313,27.9683978194264,27.9683978194264,27.4616015313237,27.5697180727856,565779.104407938,0.0,1.0
2018-11-02,41.51,41.87,41.13,41.73,514339,28.0494852255228,28.2927474438121,27.7927084395508,28.198145470033,761162.342850164,0.0,1.0
2018-11-05,41.84,41.91,41.6,41.61,304356,28.272475592288,28.3197765791776,28.1103007800952,28.1170580639365,450411.744045278,0.0,1.0
2018-11-06,41.66,41.74,41.5,41.65,285551,28.1508444831434,28.2049027538743,28.0427279416815,28.144087199302,422582.514962324,0.0,1.0
2018-11-07,42.44,42.49,41.98,42.16,246602,28.6779126227702,28.711699041977,28.3670775660672,28.4887086752118,364942.491375407,0.0,1.0
2018-11-08,41.56,42.08,41.47,41.96,263789,28.0832716447297,28.4346504044809,28.0224560901574,28.3535629983844,390377.267246119,0.0,1.0
2018-11-09,40.8,41.06,40.61,41.01,246098,27.5697180727856,27.7454074526612,27.4413296797996,27.7116210334544,364196.629558987,0.0,1.0
2018-11-12,40.34,40.75,40.29,40.72,180791,27.2588830160827,27.5359316535788,27.2250965968758,27.5156598020547,267549.808834686,0.0,1.0
2018-11-13,40.61,40.98,40.44,40.71,424336,27.4413296797996,27.6913491819303,27.3264558544964,27.5089025182133,627968.293121204,0.0,1.0
2018-11-14,40.69,40.92,40.43,40.84,210745,27.4953879505306,27.6508054788821,27.319698570655,27.5967472081511,311878.270836856,0.0,1.0
2018-11-15,41.55,41.78,40.92,41.0,265025,28.0765143608883,28.2319318892398,27.6508054788821,27.704863749613,392206.40455782,0.0,1.0
2018-11-16,41.73,41.85,41.22,41.25,1384532,28.198145470033,28.2792328761294,27.8535239941231,27.8737958456472,2048947.52463068,0.0,1.0
2018-11-19,41.37,41.63,41.18,41.52,224628,27.9548832517437,28.1305726316193,27.8264948587577,28.0562425093642,332423.508133247,0.0,1.0
2018-11-20,40.52,40.92,40.4,40.85,341583,27.3805141252273,27.6508054788821,27.2994267191309,27.6035044919925,505503.406426087,0.0,1.0
2018-11-21,41.18,41.42,41.13,41.15,395614,27.8264948587577,27.9886696709505,27.7927084395508,27.8062230072336,585463.048892509,0.0,1.0
2018-11-23,40.67,40.85,40.61,40.67,165451,27.4818733828478,27.6035044919925,27.4413296797996,27.4818733828478,244848.379739632,0.0,1.0
2018-11-26,40.83,40.98,40.66,40.86,648721,27.5899899243097,27.6913491819303,27.4751160990065,27.6102617758339,960032.18930725,0.0,1.0
2018-11-27,40.98,40.98,40.57,40.66,240491,27.6913491819303,27.6913491819303,27.4143005444341,27.4751160990065,355898.916851295,0.0,1.0
2018-11-28,41.89,41.92,40.96,41.17,467338,28.3062620114949,28.326533863019,27.6778346142475,27.8197375749163,691606.288815176,0.0,1.0
2018-11-29,41.55,41.78,41.4,41.59,634432,28.0765143608883,28.2319318892398,27.9751551032678,28.1035434962538,938886.118880962,0.0,1.0
2018-11-30,41.37,41.4,41.18,41.37,412487,27.9548832517437,27.9751551032678,27.8264948587577,27.9548832517437,610433.141012513,0.0,1.0
2018-12-03,42.28,42.42,42.09,42.31,634657,28.5697960813083,28.6643980550874,28.4414076883222,28.5900679328324,939219.092906148,0.0,1.0
2018-12-04,41.53,42.33,41.43,42.25,354409,28.0629997932056,28.6035825005151,27.9954269547919,28.5495242297841,524484.405746372,0.0,1.0
2018-12-06,41.43,41.44,40.5,40.78,596145,27.9954269547919,28.0021842386333,27.3669995575446,27.5562035051029,882225.778870376,0.0,1.0
2018-12-07,40.74,41.59,40.67,41.45,573170,27.5291743697374,28.1035434962538,27.4818733828478,28.0089415224746,848225.431187268,0.0,1.0
2018-12-10,40.55,40.68,40.11,40.62,556465,27.4007859767514,27.4886306666892,27.1034654877312,27.448086963641,823503.959672738,0.0,1.0
2018-12-11,40.64,40.91,40.36,40.91,533952,27.4616015313237,27.6440481950407,27.2723975837654,27.6440481950407,790187.318654683,0.0,1.0
2018-12-12,41.02,41.35,41.0,41.07,713043,27.7183783172958,27.9413686840609,27.704863749613,27.7521647365026,1055221.3237435,0.0,1.0
2018-12-13,41.18,41.33,41.07,41.15,753690,27.8264948587577,27.9278541163782,27.7521647365026,27.8062230072336,1115374.19130717,0.0,1.0
2018-12-14,40.68,40.95,40.63,40.73,474345,27.4886306666892,27.6710773304062,27.4548442474824,27.5224170858961,701975.839901817,0.0,1.0
2018-12-17,40.42,40.8817,40.2901,40.75,680212,27.3129412868136,27.6249250817696,27.2251641697142,27.5359316535788,1006635.23387259,0.0,1.0
2018-12-18,40.46,40.76,40.39,40.61,488761,27.3399704221791,27.5426889374202,27.2926694352895,27.4413296797996,723309.855666765,0.0,1.0
2018-12-19,40.03,41.0799,39.78,40.66,659750,27.0494072170002,27.7588544475056,26.880475120966,27.4751160990065,976353.836079697,0.0,1.0
2018-12-20,40.37,40.63,40.06,40.42,743949,27.2791548676068,27.4548442474824,27.0696790685243,27.3129412868136,1100958.63584335,0.0,1.0
2018-12-21,39.93,40.46,39.74,40.22,589688,26.9818343785865,27.3399704221791,26.8534459856005,27.1777956099862,872670.164289754,0.0,1.0
2018-12-24,39.46,39.93,39.38,39.6,414546,26.8178486143242,27.1372705314233,26.7634789263073,26.9129955683537,609966.347235726,0.22732,1.0
2018-12-26,40.14,40.17,39.27,39.47,828997,27.2799909624676,27.300379595474,26.6887206052841,26.8246448253263,1219792.9107008,0.0,1.0
2018-12-27,39.93,39.99,39.42,39.64,1066980,27.1372705314233,27.178047797436,26.7906637703157,26.9401804123622,1569963.02744105,0.0,1.0
2018-12-28,40.2,40.47,40.0227,40.22,842479,27.3207682284803,27.5042659255373,27.2002714074129,27.3343606504845,1239630.43486804,0.0,1.0
2018-12-31,40.15,40.5288,40.015,40.51,1322165,27.2867871734697,27.5442276462297,27.1950383249413,27.5314507695457,1945444.30652551,0.0,1.0
2019-01-02,40.18,40.22,39.52,39.59,253621,27.3071758064761,27.3343606504845,26.8586258803368,26.9061993573516,373179.996797151,0.0,1.0
2019-01-03,39.71,39.94,39.52,39.82,474047,26.9877538893769,27.1440667424254,26.8586258803368,27.0625122104001,697516.601313375,0.0,1.0
2019-01-04,40.97,41.05,40.22,40.27,348645,27.8440764756427,27.8984461636596,27.3343606504845,27.3683417054951,512999.081240682,0.0,1.0
2019-01-07,41.07,41.18,40.81,41.0,353707,27.9120385856638,27.986796906687,27.735337099609,27.8644651086491,520447.349104097,0.0,1.0
2019-01-08,41.25,41.34,40.98,41.13,316627,28.0343703837018,28.0955362827208,27.8508726866448,27.9528158516765,465887.536307686,0.0,1.0
2019-01-09,41.77,41.96,41.5,41.51,468045,28.3877733558115,28.5169013648516,28.2042756587545,28.2110718697566,688685.209824592,0.0,1.0
2019-01-10,42.04,42.08,41.59,41.61,539368,28.5712710528684,28.5984558968769,28.2654415577735,28.2790339797777,793630.450603406,0.0,1.0
2019-01-11,41.89,41.96,41.66,41.74,255965,28.4693278878368,28.5169013648516,28.3130150347883,28.3673847228052,376628.977411898,0.0,1.0
2019-01-14,41.64,41.84,41.5,41.57,852634,28.2994226127841,28.4353468328263,28.2042756587545,28.2518491357693,1254572.58424635,0.0,1.0
2019-01-15,41.85,42.02,41.68,41.78,314085,28.4421430438284,28.5576786308642,28.3266074567925,28.3945695668136,462147.216886745,0.0,1.0
2019-01-16,42.25,42.4,42.05,42.05,508976,28.7139914839127,28.8159346489444,28.5780672638706,28.5780672638706,748911.415260674,0.0,1.0
2019-01-17,42.37,42.52,41.93,42.0,500991,28.7955460159381,28.8974891809697,28.4965127318452,28.54408620886,737162.221485609,0.0,1.0
2019-01-18,42.59,42.68,42.43,42.48,615212,28.9450626579845,29.0062285570035,28.8363232819507,28.8703043369613,905227.927456989,0.0,1.0
2019-01-22,42.03,42.3,41.88,42.2,703500,28.5644748418663,28.7479725389233,28.4625316768347,28.6800104289022,1035135.60685746,0.0,1.0
2019-01-23,42.59,42.6,42.25,42.44,275361,28.9450626579845,28.9518588689866,28.7139914839127,28.8431194929528,405168.409154054,0.0,1.0
2019-01-24,42.83,42.88,42.54,42.57,367221,29.1081717220351,29.1421527770456,28.9110816029739,28.9314702359802,540331.958330922,0.0,1.0
2019-01-25,43.28,43.39,43.12,43.17,468163,29.41400121713,29.4887595381532,29.3052618410963,29.3392428961068,688858.83598182,0.0,1.0
2019-01-28,43.01,43.01,42.73,42.88,564199,29.2305035200731,29.2305035200731,29.040209612014,29.1421527770456,830166.985434786,0.0,1.0
2019-01-29,43.13,43.29,43.09,43.18,312430,29.3120580520984,29.4207974281321,29.2848732080899,29.3460391071089,459712.036461232,0.0,1.0
2019-01-30,43.97,44.06,43.21,43.41,430042,29.8829397762756,29.9441056752946,29.3664277401153,29.5023519601574,632767.28734072,0.0,1.0
2019-01-31,44.35,44.39,44.03,44.06,418219,30.1411957943557,30.1683806383642,29.9237170422882,29.9441056752946,615370.829231445,0.0,1.0
2019-02-01,44.01,44.13,43.9,44.05,433360,29.910124620284,29.9916791523093,29.8353662992608,29.9373094642925,637649.419456645,0.0,1.0
2019-02-04,44.06,44.12,43.8,43.91,241460,29.9441056752946,29.9848829413072,29.7674041892397,29.8421625102629,355286.202745988,0.0,1.0
2019-02-05,44.52,44.56,44.13,44.19,293380,30.2567313813916,30.2839162254,29.9916791523093,30.032456418322,431681.711925859,0.0,1.0
2019-02-06,43.96,44.31,43.88,44.31,258356,29.8761435652735,30.1140109503473,29.8217738772566,30.1140109503473,380147.114207912,0.0,1.0
2019-02-07,43.66,43.84,43.25,43.67,164608,29.6722572352102,29.7945890332482,29.3936125841237,29.6790534462123,242205.546515413,0.0,1.0
2019-02-08,43.42,43.51,43.18,43.4,131683,29.5091481711596,29.5703140701785,29.3460391071089,29.4955557491553,193759.434424749,0.0,1.0
2019-02-11,43.1,43.31,43.1,43.3,305123,29.2916694190921,29.4343898501364,29.2916694190921,29.4275936391342,448960.457386167,0.0,1.0
2019-02-12,43.47,43.58,43.4,43.47,204755,29.5431292261701,29.6178875471933,29.4955557491553,29.5431292261701,301278.167991613,0.0,1.0
2019-02-13,42.93,43.39,42.85,43.36,255173,29.1761338320562,29.4887595381532,29.1217641440393,29.4683709051469,375463.62218712,0.0,1.0
2019-02-14,43.06,43.16,42.66,42.75,161886,29.2644845750836,29.3324466851047,28.9926361349992,29.0538020340182,238200.373634296,0.0,1.0
2019-02-15,43.21,43.21,43.0,43.09,289573,29.3664277401153,29.3664277401153,29.223707309071,29.2848732080899,426080.061243121,0.0,1.0
2019-02-19,43.47,43.58,42.93,43.05,380776,29.5431292261701,29.6178875471933,29.1761338320562,29.2576883640815,560276.895290344,0.0,1.0
2019-02-20,43.69,43.9,43.61,43.63,316966,29.6926458682165,29.8353662992608,29.6382761801996,29.6518686022039,466386.343657686,0.0,1.0
2019-02-21,43.57,43.67,43.4271,43.67,258384,29.6110913361912,29.6790534462123,29.5139734809711,29.6790534462123,380188.313635051,0.0,1.0
2019-02-22,44.03,44.18,43.92,43.97,222129,29.9237170422882,30.0256602073199,29.848958721265,29.8829397762756,326842.412531118,0.0,1.0
2019-02-25,44.43,44.6299,44.33,44.46,188415,30.1955654823726,30.3314217403048,30.1276033723515,30.215954115379,277235.359440012,0.0,1.0
2019-02-26,44.31,44.4,44.12,44.19,308899,30.1140109503473,30.1751768493663,29.9848829413072,30.032456418322,454516.494417432,0.0,1.0
2019-02-27,43.92,44.12,43.78,44.05,211342,29.848958721265,29.9848829413072,29.7538117672355,29.9373094642925,310970.33322597,0.0,1.0
2019-02-28,43.44,43.7,43.44,43.69,141561,29.5227405931638,29.6994420792186,29.5227405931638,29.6926458682165,208294.003756004,0.0,1.0
2019-03-01,43.52,43.74,43.4,43.74,183021,29.5771102811807,29.7266269232271,29.4955557491553,29.7266269232271,269298.584083382,0.0,1.0
2019-03-04,43.56,43.76,43.22,43.76,126689,29.6042951251891,29.7402193452313,29.3732239511174,29.7402193452313,186411.222312957,0.0,1.0
2019-03-05,43.9,43.93,43.61,43.67,192764,29.8353662992608,29.8557549322671,29.6382761801996,29.6790534462123,283634.513319505,0.0,1.0
2019-03-06,43.69,44.0,43.69,43.92,139251,29.6926458682165,29.9033284092819,29.6926458682165,29.848958721265,204895.05101707,0.0,1.0
2019-03-07,43.22,43.69,43.14,43.69,150316,29.3732239511174,29.6926458682165,29.3188542631005,29.6926458682165,221176.181777379,0.0,1.0
2019-03-08,42.96,42.97,42.75,42.83,185484,29.1965224650625,29.2033186760646,29.0538020340182,29.1081717220351,272922.662263468,0.0,1.0
2019-03-11,43.61,43.62,43.28,43.3,121830,29.6382761801996,29.6450723912017,29.41400121713,29.4275936391342,179261.650296297,0.0,1.0
2019-03-12,43.72,43.85,43.66,43.71,254120,29.7130345012228,29.8013852442503,29.6722572352102,29.7062382902207,373914.229445087,0.0,1.0
2019-03-13,43.74,43.82,43.64,43.75,238798,29.7266269232271,29.7809966112439,29.658664813206,29.7334231342292,351369.314351596,0.0,1.0
2019-03-14,43.57,43.63,43.42,43.62,233866,29.6110913361912,29.6518686022039,29.5091481711596,29.6450723912017,344112.329542754,0.0,1.0
2019-03-15,44.2,44.2,43.93,43.96,186581,30.0392526293241,30.0392526293241,29.8557549322671,29.8761435652735,274536.796962434,0.0,1.0
2019-03-18,44.75,44.77,44.57,44.57,188743,30.4130442344401,30.4266366564443,30.2907124364022,30.2907124364022,277717.981300779,0.0,1.0
2019-03-19,44.74,44.8633,44.63,44.81,209677,30.406248023438,30.490045305094,30.3314897024148,30.4538215004528,308520.438719335,0.0,1.0
2019-03-20,44.78,45.07,44.32,44.52,224645,30.4334328674465,30.6305229865076,30.1208071613494,30.2567313813916,330544.475341143,0.0,1.0
2019-03-21,44.79,44.8,44.48,44.61,220314,30.4402290784486,30.4470252894507,30.2295465373832,30.3178972804106,324171.806807668,0.0,1.0
2019-03-22,43.56,44.15,43.53,44.13,452493,29.6042951251891,30.0052715743136,29.5839064921828,29.9916791523093,665801.870865321,0.0,1.0
2019-03-25,43.81,43.89,43.62,43.68,201078,29.7742004002418,29.8285700882587,29.6450723912017,29.6858496572144,295867.800363447,0.0,1.0
2019-03-26,43.77,43.88,43.6,43.81,143546,29.8183757717555,29.8933134307661,29.7025630260119,29.8456258295776,210709.27766466,0.105,1.0
2019-03-27,43.41,43.62,43.26,43.55,197604,29.5731252513573,29.7161880549229,29.4709375345247,29.6685004537344,290060.301949531,0.0,1.0
2019-03-28,43.55,43.61,43.33,43.43,159244,29.6685004537344,29.7093755404674,29.5186251357132,29.5867502802683,233752.164549559,0.0,1.0
2019-03-29,43.84,43.99,43.68,43.99,199055,29.8660633729441,29.9682510897767,29.757063141656,29.9682510897767,292190.205686949,0.0,1.0
2019-04-01,44.47,44.5,44.24,44.37,295377,30.295251783641,30.3156893270076,30.1385639511644,30.227126639086,433579.997413751,0.0,1.0
2019-04-02,44.24,44.43,44.16,44.43,231373,30.1385639511644,30.268001725819,30.0840638355203,30.268001725819,339629.371080387,0.0,1.0
2019-04-03,44.48,44.74,44.4,44.52,259080,30.3020642980966,30.4791896739398,30.2475641824525,30.3293143559186,380300.110468839,0.0,1.0
2019-04-04,44.76,44.8,44.53,44.53,529077,30.4928147028508,30.5200647606728,30.3361268703741,30.3361268703741,776625.141062691,0.0,1.0
2019-04-05,45.01,45.05,44.87,44.89,242586,30.6631275642384,30.6903776220605,30.5677523618613,30.5813773907724,356088.785696287,0.0,1.0
2019-04-08,44.99,45.01,44.74,44.84,184740,30.6495025353274,30.6631275642384,30.4791896739398,30.5473148184948,271177.406237508,0.0,1.0
2019-04-09,44.87,45.01,44.81,45.0,407210,30.5677523618613,30.6631275642384,30.5268772751283,30.6563150497829,597738.181195061,0.0,1.0
2019-04-10,45.2,45.25,45.03,45.04,316236,30.7925653388931,30.8266279111706,30.6767525931495,30.683565107605,464198.64804008,0.0,1.0
2019-04-11,44.69,44.82,44.59,44.8,304350,30.4451271016622,30.5336897895838,30.3770019571071,30.5200647606728,446751.345612133,0.0,1.0
2019-04-12,44.96,45.07,44.89,45.05,297852,30.6290649919609,30.7040026509715,30.5813773907724,30.6903776220605,437213.017227748,0.0,1.0
2019-04-15,44.74,44.86,44.59,44.86,117696,30.4791896739398,30.5609398474058,30.3770019571071,30.5609398474058,172764.4040518,0.0,1.0
2019-04-16,45.15,45.19,44.9337,44.98,225624,30.7585027666155,30.7857528244376,30.6111480789429,30.6426900208719,331190.48990436,0.0,1.0
2019-04-17,45.25,45.44,45.18,45.44,185949,30.8266279111706,30.9560656858253,30.7789403099821,30.9560656858253,272952.08137089,0.0,1.0
2019-04-18,45.12,45.19,44.94,45.11,284407,30.738065223249,30.7857528244376,30.6154399630499,30.7312527087935,417477.279288681,0.0,1.0
2019-04-22,44.96,44.99,44.75,44.88,171752,30.6290649919609,30.6495025353274,30.4860021883953,30.5745648763169,252112.492563085,0.0,1.0
2019-04-23,44.94,45.01,44.74,44.82,301542,30.6154399630499,30.6631275642384,30.4791896739398,30.5336897895838,442629.519495888,0.0,1.0
2019-04-24,44.36,44.67,44.25,44.67,329004,30.2203141246305,30.4315020727512,30.1453764656199,30.4315020727512,482940.626619924,0.0,1.0
2019-04-25,44.21,44.24,43.97,44.13,179515,30.1181264077979,30.1385639511644,29.9546260608657,30.0636262921538,263507.697741291,0.0,1.0
2019-04-26,44.41,44.465,44.26,44.34,275795,30.254376696908,30.2918455264133,30.1521889800754,30.2066890957195,404835.838222764,0.0,1.0
2019-04-29,44.39,44.46,44.32,44.38,218168,30.240751667997,30.2884392691855,30.1930640668084,30.2339391535415,320245.925971768,0.0,1.0
2019-04-30,44.5,44.56,44.24,44.39,302480,30.3156893270076,30.3565644137406,30.1385639511644,30.240751667997,444006.397308223,0.0,1.0
2019-05-01,44.07,44.76,44.03,44.54,359087,30.0227512054208,30.4928147028508,29.9955011475987,30.3429393848296,527099.065029813,0.0,1.0
2019-05-02,44.2,44.29,43.96,44.21,121839,30.1113138933424,30.1726265234419,29.9478135464102,30.1181264077979,178845.859037413,0.0,1.0
2019-05-03,44.67,44.71,44.49,44.49,169340,30.4315020727512,30.4587521305732,30.3088768125521,30.3088768125521,248571.949617081,0.0,1.0
2019-05-06,44.03,44.05,43.49,43.59,254452,29.9955011475987,30.0091261765097,29.6276253670013,29.6957505115564,373506.730388364,0.0,1.0
2019-05-07,43.33,43.64,43.13,43.64,340868,29.5186251357132,29.7298130838339,29.3823748466031,29.7298130838339,500355.635538415,0.0,1.0
2019-05-08,43.2,43.48,43.18,43.35,136712,29.4300624477916,29.6208128525458,29.4164374188806,29.5322501646242,200677.739317647,0.0,1.0
2019-05-09,42.59,42.77,42.1,42.49,304593,29.0144990660057,29.1371243262048,28.6806858576858,28.9463739214506,447108.042102961,0.0,1.0
2019-05-10,42.89,42.99,42.3,42.69,152887,29.2188744996709,29.286999644226,28.816936146796,29.0826242105607,224420.808203063,0.0,1.0
2019-05-13,41.79,41.96,41.53,41.87,411434,28.4694979095651,28.5853106553087,28.2923725337219,28.5239980252091,603938.535010948,0.0,1.0
2019-05-14,42.44,42.57,42.27,42.42,431068,28.9123113491731,29.0008740370947,28.7964986034294,28.8986863202621,632759.024315198,0.0,1.0
2019-05-15,42.47,42.57,42.16,42.18,142483,28.9327488925396,29.0008740370947,28.7215609444189,28.7351859733299,209148.914003133,0.0,1.0
2019-05-16,42.49,42.8,42.44,42.63,197121,28.9463739214506,29.1575618695713,28.9123113491731,29.0417491238277,289351.312628254,0.0,1.0
2019-05-17,41.87,42.14,41.83,41.94,328078,28.5239980252091,28.7079359155078,28.4967479673871,28.5716856263977,481581.363449113,0.0,1.0
2019-05-20,41.89,42.03,41.75,41.86,273645,28.5376230541202,28.6329982564973,28.4422478517431,28.5171855107536,401679.881616665,0.0,1.0
2019-05-21,42.46,42.47,42.25,42.33,274273,28.9259363780841,28.9327488925396,28.7828735745184,28.8373736901625,402601.714523004,0.0,1.0
2019-05-22,42.36,42.47,42.3,42.47,145519,28.857811233529,28.9327488925396,28.816936146796,28.9327488925396,213605.418308303,0.0,1.0
2019-05-23,41.85,41.97,41.72,41.88,148548,28.5103729962981,28.5921231697642,28.4218103083765,28.5308105396647,218051.647405918,0.0,1.0
2019-05-24,42.02,42.25,41.94,42.25,151133,28.6261857420418,28.7828735745184,28.5716856263977,28.7828735745184,221846.134767203,0.0,1.0
2019-05-28,41.93,42.31,41.9,42.23,306634,28.5648731119422,28.8237486612515,28.5444355685757,28.7692485456074,450103.999048565,0.0,1.0
2019-05-29,42.28,42.31,41.87,41.94,249389,28.8033111178849,28.8237486612515,28.5239980252091,28.5716856263977,366074.8195527,0.0,1.0
2019-05-30,42.53,42.67,42.45,42.46,232699,28.9736239792726,29.0689991816497,28.9191238636286,28.9259363780841,341575.788968614,0.0,1.0
2019-05-31,42.67,42.76,42.35,42.41,163420,29.0689991816497,29.1303118117493,28.8509987190735,28.8918738058065,239882.059799359,0.0,1.0
2019-06-03,43.02,43.23,42.94,43.05,221056,29.3074371875925,29.4504999911581,29.2529370719484,29.327874730959,324485.183031495,0.0,1.0
2019-06-04,43.02,43.04,42.75,42.84,155384,29.3074371875925,29.3210622165035,29.1234992972938,29.1848119273934,228086.121526517,0.0,1.0
2019-06-05,42.86,43.09,42.76,43.09,173671,29.1984369563044,29.355124788781,29.1303118117493,29.355124788781,254929.367319877,0.0,1.0
2019-06-06,42.99,43.01,42.81,42.86,121485,29.286999644226,29.300624673137,29.1643743840268,29.1984369563044,178326.227112502,0.0,1.0
2019-06-07,43.22,43.5238,43.0809,43.15,174743,29.4436874767026,29.6506516658609,29.3489254006265,29.3959998755141,256502.941962546,0.0,1.0
2019-06-10,43.48,43.5732,43.31,43.41,217109,29.6208128525458,29.6843054872712,29.5050001068022,29.5731252513573,318691.433857416,0.0,1.0
2019-06-11,43.87,43.96,43.77,43.87,179482,29.8865009163106,29.9478135464102,29.8183757717555,29.8865009163106,263459.257477105,0.0,1.0
2019-06-12,43.43,43.67,43.39,43.67,202445,29.5867502802683,29.7502506272005,29.5595002224463,29.7502506272005,297166.34191703,0.0,1.0
2019-06-13,43.61,43.69,43.47,43.63,140032,29.7093755404674,29.7638756561115,29.6140003380903,29.7230005693784,205551.123472181,0.0,1.0
2019-06-14,43.26,43.54,43.26,43.44,125291,29.4709375345247,29.6616879392789,29.4709375345247,29.5935627947238,183913.004248693,0.0,1.0
2019-06-17,43.34,43.5,43.31,43.34,99668,29.5254376501687,29.6344378814568,29.5050001068022,29.5254376501687,146301.340937966,0.0,1.0
2019-06-18,44.29,44.33,43.75,43.75,186149,30.1726265234419,30.1998765812639,29.8047507428445,29.8047507428445,273245.658729597,0.0,1.0
2019-06-19,44.62,44.78,44.295,44.34,124844,30.3974395004737,30.5064397317618,30.1760327806697,30.2066890957195,183256.858851983,0.0,1.0
2019-06-20,45.22,45.39,45.0201,45.35,178640,30.8061903678041,30.9220031135477,30.6700082038385,30.8947530557257,262223.296796949,0.0,1.0
2019-06-21,45.12,45.16,44.92,45.01,404795,30.738065223249,30.7653152810711,30.6018149341389,30.6631275642384,594193.234588675,0.0,1.0
2019-06-24,44.57,44.64,44.53,44.53,253672,30.724440194338,30.7726948681905,30.6968660949938,30.6968660949938,367985.908562902,0.53,1.0
2019-06-25,44.17,44.45,44.14,44.45,173969,30.4486992008954,30.6417178963052,30.4280186263873,30.6417178963052,252365.813045111,0.0,1.0
2019-06-26,44.49,44.7,44.46,44.51,270607,30.6692919956495,30.8140560172068,30.6486114211413,30.6830790453216,392552.440783693,0.0,1.0
2019-06-27,44.69,44.77,44.63,44.7,515572,30.8071624923708,30.8623106910593,30.7658013433544,30.8140560172068,747907.655750702,0.0,1.0
2019-06-28,44.66,44.76,44.53,44.74,204915,30.7864819178626,30.8554171662232,30.6968660949938,30.8416301165511,297257.215826606,0.0,1.0
2019-07-01,45.12,45.39,44.94,45.39,302793,31.1035840603215,31.2897092308953,30.9795006132724,31.2897092308953,439242.633051684,0.0,1.0
2019-07-02,44.93,44.99,44.82,44.94,161974,30.9726070884363,31.0139682374527,30.8967783152396,30.9795006132724,234965.426036644,0.0,1.0
2019-07-03,45.0,45.0,44.8301,44.85,87890,31.0208617622888,31.0208617622888,30.903740775324,30.9174588897478,127496.458038701,0.0,1.0
2019-07-05,44.61,44.69,44.48,44.62,467947,30.7520142936823,30.8071624923708,30.6623984708134,30.7589078185183,678821.083739174,0.0,1.0
2019-07-08,44.56,44.58,44.35,44.45,108332,30.7175466695019,30.7313337191741,30.5727826479446,30.6417178963052,157150.373105571,0.0,1.0
2019-07-09,44.31,44.4,44.26,44.3,105358,30.5452085486003,30.6072502721249,30.51074092442,30.5383150237643,152836.179611349,0.0,1.0
2019-07-10,44.66,44.8,44.63,44.72,183385,30.7864819178626,30.8829912655675,30.7658013433544,30.827843066879,266025.008049007,0.0,1.0
2019-07-11,44.53,44.71,44.47,44.66,227188,30.6968660949938,30.8209495420429,30.6555049459774,30.7864819178626,329567.24665942,0.0,1.0
2019-07-12,44.59,44.61,44.4,44.54,75610,30.7382272440101,30.7520142936823,30.6072502721249,30.7037596198298,109682.639575677,0.0,1.0
2019-07-15,44.66,44.72,44.58,44.72,115139,30.7864819178626,30.827843066879,30.7313337191741,30.827843066879,167024.857004415,0.0,1.0
2019-07-16,44.42,44.7,44.42,44.55,112428,30.6210373217971,30.8140560172068,30.6210373217971,30.7106531446659,163092.180957732,0.0,1.0
2019-07-17,44.36,44.58,44.36,44.55,140295,30.5796761727807,30.7313337191741,30.5796761727807,30.7106531446659,203517.073393328,0.0,1.0
2019-07-18,44.76,44.76,44.4,44.47,154383,30.8554171662232,30.8554171662232,30.6072502721249,30.6555049459774,223953.642978596,0.0,1.0
2019-07-19,44.54,44.78,44.48,44.78,103480,30.7037596198298,30.8692042158954,30.6623984708134,30.8692042158954,150111.88392132,0.0,1.0
2019-07-22,44.45,44.59,44.41,44.56,214935,30.6417178963052,30.7382272440101,30.614143796961,30.7175466695019,311792.595386828,0.0,1.0
2019-07-23,44.5,44.53,44.32,44.47,101778,30.6761855204856,30.6968660949938,30.5521020734364,30.6555049459774,147642.900287438,0.0,1.0
2019-07-24,44.32,44.45,44.26,44.31,86841,30.5521020734364,30.6417178963052,30.51074092442,30.5452085486003,125974.740158594,0.0,1.0
2019-07-25,44.1,44.3,44.01,44.3,201797,30.400444527043,30.5383150237643,30.3384028035184,30.5383150237643,292734.130650083,0.0,1.0
2019-07-26,44.23,44.3,44.1,44.27,183727,30.4900603499118,30.5383150237643,30.400444527043,30.5176344492561,266521.125794476,0.0,1.0
2019-07-29,44.19,44.22,44.02,44.13,231118,30.4624862505676,30.4831668250758,30.3452963283545,30.4211251015512,335268.248822261,0.0,1.0
2019-07-30,43.91,43.96,43.77,43.9,114717,30.2694675551578,30.3039351793381,30.1729582074529,30.2625740303217,166412.688324333,0.0,1.0
2019-07-31,43.55,44.04,43.15,43.97,202218,30.0213006610595,30.3590833780266,29.7455596676169,30.3108287041742,293344.848693481,0.0,1.0
2019-08-01,42.61,43.59,42.57,43.4,211517,29.3733093264694,30.0488747604037,29.3457352271252,29.9178977885185,306834.319205507,0.0,1.0
2019-08-02,42.12,42.46,42.05,42.46,165962,29.0355266095023,29.2699064539285,28.9872719356498,29.2699064539285,240750.565127078,0.0,1.0
2019-08-05,40.87,41.53,40.76,41.35,493495,28.1738360049943,28.6288086441745,28.0980072317976,28.5047251971253,715881.949707689,0.0,1.0
2019-08-06,41.43,41.73,41.23,41.63,315971,28.5598733958139,28.7666791408958,28.4220028990926,28.6977438925351,458359.123255733,0.0,1.0
2019-08-07,41.52,41.58,40.9,41.01,365705,28.6219151193384,28.6632762683548,28.1945165795025,28.2703453526992,530505.088030985,0.0,1.0
2019-08-08,41.99,42.01,41.72,41.75,286377,28.9459107866335,28.9596978363056,28.7597856160597,28.7804661905679,415428.98126919,0.0,1.0
2019-08-09,41.61,41.81,41.4,41.74,162182,28.683956842863,28.8218273395843,28.5391928213057,28.7735726657319,235267.158466636,0.0,1.0
2019-08-12,41.1,41.33,41.05,41.13,727224,28.3323870762237,28.4909381474532,28.2979194520434,28.3530676507319,1054937.81090837,0.0,1.0
2019-08-13,41.61,41.82,40.86,40.87,280542,28.683956842863,28.8287208644204,28.1669424801582,28.1738360049943,406964.516225888,0.0,1.0
2019-08-14,40.4,40.8,40.4,40.68,223281,27.8498403376993,28.1255813311418,27.8498403376993,28.042859033109,323899.60914028,0.0,1.0
2019-08-15,40.61,40.75,40.45,40.65,367210,27.9946043592566,28.0911137069615,27.8843079618796,28.0221784586009,532688.296238383,0.0,1.0
2019-08-16,40.95,41.03,40.84,40.92,259684,28.2289842036828,28.2841324023713,28.1531554304861,28.2083036291746,376707.136299034,0.0,1.0
2019-08-19,40.97,41.23,40.94,41.23,156039,28.2427712533549,28.4220028990926,28.2220906788467,28.4220028990926,226355.897325076,0.0,1.0
2019-08-20,41.08,41.23,41.0,41.13,268986,28.3186000265516,28.4220028990926,28.2634518278631,28.3530676507319,390200.958721107,0.0,1.0
2019-08-21,41.56,41.59,41.37,41.5,250477,28.6494892186827,28.6701697931909,28.5185122467975,28.6081280696663,363351.124361813,0.0,1.0
2019-08-22,41.17,41.39,41.08,41.26,150353,28.3806417500762,28.5322992964696,28.3186000265516,28.4426834736008,218107.577147489,0.0,1.0
2019-08-23,40.63,41.32,40.5,40.99,234663,28.0083914089287,28.4840446226172,27.9187755860599,28.256558303027,340410.75586228,0.0,1.0
2019-08-26,40.85,40.92,40.69,40.92,234663,28.1600489553221,28.2083036291746,28.0497525579451,28.2083036291746,340410.75586228,0.0,1.0
2019-08-27,40.65,40.95,40.64,40.87,181810,28.0221784586009,28.2289842036828,28.0152849337648,28.1738360049943,263740.255273822,0.0,1.0
2019-08-28,40.83,40.93,40.58,40.65,266400,28.14626190565,28.2151971540107,27.9739237847484,28.0221784586009,386449.612259757,0.0,1.0
2019-08-29,41.22,41.32,41.01,41.16,191591,28.4151093742565,28.4840446226172,28.2703453526992,28.3737482252401,277928.932666888,0.0,1.0
2019-08-30,41.52,41.64,41.38,41.64,288171,28.6219151193384,28.7046374173712,28.5254057716335,28.7046374173712,418031.423477877,0.0,1.0
2019-09-03,41.48,41.53,41.27,41.28,193447,28.5943410199942,28.6288086441745,28.4495769984368,28.4564705232729,280621.314349899,0.0,1.0
2019-09-04,42.15,42.19,41.88,42.0,190902,29.0562071840105,29.0837812833547,28.8700820134368,28.9528043114695,276929.443992537,0.0,1.0
2019-09-05,42.43,42.65,42.43,42.54,323817,29.2492258794203,29.4008834258137,29.2492258794203,29.325054652617,469740.818667858,0.0,1.0
2019-09-06,42.63,42.78,42.6,42.7,190556,29.3870963761416,29.4904992486825,29.3664158016334,29.435351049994,276427.523700338,0.0,1.0
2019-09-09,42.69,42.8,42.6,42.72,152679,29.4284575251579,29.5042862983546,29.3664158016334,29.4491380996661,221481.758071349,0.0,1.0
2019-09-10,42.83,42.9,42.65,42.74,123323,29.5249668728628,29.5732215467153,29.4008834258137,29.4629251493383,178896.867615278,0.0,1.0
2019-09-11,43.18,43.18,43.04,43.04,276128,29.7662402421251,29.7662402421251,29.6697308944202,29.6697308944202,400561.405908641,0.0,1.0
2019-09-12,43.48,43.65,43.25,43.34,142226,29.973045987207,30.0902359094201,29.8144949159775,29.8765366395021,206318.252827538,0.0,1.0
2019-09-13,43.77,43.85,43.64,43.75,359393,30.1729582074529,30.2281064061414,30.083342384584,30.1591711577807,521348.669290055,0.0,1.0
2019-09-16,43.82,43.95,43.69,43.75,204745,30.2074258316332,30.297041654502,30.1178100087644,30.1591711577807,297010.607590555,0.0,1.0
2019-09-17,43.61,43.61,43.3,43.41,183442,30.0626618100758,30.0626618100758,29.8489625401579,29.9247913133546,266107.694339919,0.0,1.0
2019-09-18,43.49,43.58,43.14,43.52,153472,29.9799395120431,30.0419812355677,29.7386661427808,30.0006200865513,222632.112960696,0.0,1.0
2019-09-19,43.19,43.48,43.17,43.38,170955,29.7731337669612,29.973045987207,29.759346717289,29.9041107388464,247993.594083583,0.0,1.0
2019-09-20,43.09,43.4,43.05,43.37,139800,29.7041985186005,29.9178977885185,29.6766244192563,29.8972172140103,202799.008235413,0.0,1.0
2019-09-23,43.33,43.35,43.04,43.04,222574,29.8696431146661,29.8834301643382,29.6697308944202,29.6697308944202,322874.009005641,0.0,1.0
2019-09-24,41.65,42.03,41.63,42.03,289536,29.5042862983546,29.7734730641019,29.4901185738416,29.7734730641019,408726.18568213,1.15,1.0
2019-09-25,41.63,41.7,41.27,41.46,120748,29.4901185738416,29.5397056096372,29.2350995326074,29.369692915481,170455.036571431,0.0,1.0
2019-09-26,41.55,41.75,41.51,41.75,691771,29.4334476757896,29.5751249209197,29.4051122267635,29.5751249209197,976544.962268982,0.0,1.0
2019-09-27,41.23,41.61,41.06,41.48,408857,29.2067640835813,29.4759508493286,29.0863384252207,29.383860639994,577166.784439373,0.0,1.0
2019-09-30,41.31,41.5,41.27,41.33,299064,29.2634349816334,29.398028364507,29.2350995326074,29.2776027061464,422176.47544637,0.0,1.0
2019-10-01,41.02,41.28,41.0,41.28,231424,29.0580029761947,29.2421833948639,29.0438352516816,29.2421833948639,326691.840722055,0.0,1.0
2019-10-02,40.91,40.97,40.67,40.92,243842,28.9800804913731,29.0225836649121,28.8100677972169,28.9871643536296,344221.825849296,0.0,1.0
2019-10-03,41.19,41.24,40.89,40.93,269910,29.1784286345553,29.2138479458378,28.9659127668601,28.9942482158861,381020.960355408,0.0,1.0
2019-10-04,41.38,41.44,41.16,41.23,155437,29.3130220174289,29.355525190968,29.1571770477858,29.2067640835813,219424.085861078,0.0,1.0
2019-10-07,41.11,41.37,41.11,41.21,210565,29.1217577365032,29.3059381551724,29.1217577365032,29.1925963590683,297246.039484408,0.0,1.0
2019-10-08,40.83,41.05,40.82,40.94,180576,28.923409593321,29.0792545629642,28.9163257310645,29.0013320781426,254911.788881991,0.0,1.0
2019-10-09,41.05,41.18,41.02,41.1,205550,29.0792545629642,29.1713447722988,29.0580029761947,29.1146738742467,290166.568119203,0.0,1.0
2019-10-10,41.43,41.56,41.16,41.16,200991,29.3484413287115,29.4405315380461,29.1571770477858,29.1571770477858,283730.813392589,0.0,1.0
2019-10-11,42.07,42.33,42.01,42.01,194754,29.801808513128,29.9859889317972,29.7593053395889,29.7593053395889,274926.294368705,0.0,1.0
2019-10-14,41.84,42.05,41.83,41.96,147389,29.6388796812283,29.787640788615,29.6317958189718,29.7238860283064,208063.051853667,0.0,1.0
2019-10-15,42.03,42.15,41.83,41.87,171116,29.7734730641019,29.85847941118,29.6317958189718,29.6601312679978,241557.491949821,0.0,1.0
2019-10-16,42.2,42.26,42.02,42.07,258662,29.8938987224626,29.9364018960016,29.7663892018454,29.801808513128,365142.616603499,0.0,1.0
2019-10-17,42.4,42.49,42.34,42.39,175443,30.0355759675927,30.0993307279013,29.9930727940537,30.0284921053362,247665.741719958,0.0,1.0
2019-10-18,42.35,42.5,42.25,42.36,191286,30.0001566563102,30.1064145901578,29.9293180337451,30.0072405185667,270030.659933106,0.0,1.0
2019-10-21,42.73,42.76,42.53,42.58,235586,30.2693434220575,30.290595008827,30.1276661769273,30.1630854882099,332567.166708492,0.0,1.0
2019-10-22,42.85,43.0,42.78,42.78,303263,30.3543497691356,30.4606077029832,30.30476273334,30.30476273334,428104.032826728,0.0,1.0
2019-10-23,43.0,43.0,42.75,42.75,133022,30.4606077029832,30.4606077029832,30.2835111465705,30.2835111465705,187781.742760169,0.0,1.0
2019-10-24,43.06,43.18,43.0,43.18,247531,30.5031108765222,30.5881172236003,30.4606077029832,30.5881172236003,349429.436989125,0.0,1.0
2019-10-25,43.28,43.29,42.9,42.98,144651,30.6589558461654,30.6660397084219,30.3897690804181,30.4464399784702,204197.928703531,0.0,1.0
2019-10-28,43.42,43.51,43.34,43.36,255900,30.7581299177565,30.8218846780651,30.7014590197045,30.7156267442175,361243.613630281,0.0,1.0
2019-10-29,43.3,43.39,43.23,43.28,198665,30.6731235706784,30.736878330987,30.6235365348829,30.6589558461654,280447.293872058,0.0,1.0
2019-10-30,43.39,43.42,43.07,43.22,203384,30.736878330987,30.7581299177565,30.5101947387787,30.6164526726264,287108.914085896,0.0,1.0
2019-10-31,42.94,43.18,42.75,43.18,149552,30.4181045294441,30.5881172236003,30.2835111465705,30.5881172236003,211116.470909089,0.0,1.0
2019-11-01,43.75,43.75,43.43,43.48,224317,30.9918973722213,30.9918973722213,30.765213780013,30.8006330912956,316659.178111385,0.0,1.0
2019-11-04,44.11,44.31,44.11,44.22,224613,31.2469164134555,31.3885936585857,31.2469164134555,31.3248388982771,317077.029262752,0.0,1.0
2019-11-05,44.43,44.47,44.22,44.39,282402,31.4736000056638,31.5019354546898,31.3248388982771,31.4452645566378,398655.40827049,0.0,1.0
2019-11-06,44.3,44.5,44.22,44.38,518009,31.3815097963292,31.5231870414593,31.3248388982771,31.4381806943813,731252.219824181,0.0,1.0
2019-11-07,44.7,44.86,44.59,44.7,286510,31.6648642865895,31.7782060826936,31.5869418017679,31.6648642865895,404454.504654989,0.0,1.0
2019-11-08,44.49,44.5,44.37,44.41,214800,31.5161031792028,31.5231870414593,31.4310968321247,31.4594322811508,303224.416599392,0.0,1.0
2019-11-11,43.88,43.92,43.7,43.71,159863,31.0839875815559,31.1123230305819,30.9564780609387,30.9635619231952,225672.089901436,0.0,1.0
2019-11-12,43.45,43.76,43.43,43.69,261956,30.779381504526,30.9989812344778,30.765213780013,30.9493941986822,369792.622321742,0.0,1.0
2019-11-13,43.27,43.31,43.07,43.11,186777,30.6518719839089,30.6802074329349,30.5101947387787,30.5385301878048,263665.48817125,0.0,1.0
2019-11-14,43.23,43.24,43.03,43.05,121419,30.6235365348829,30.6306203971394,30.4818592897527,30.4960270142657,171402.25995848,0.0,1.0
2019-11-15,43.5,43.59,43.35,43.43,270956,30.8148008158086,30.8785555761172,30.708542881961,30.765213780013,382497.555978141,0.0,1.0
2019-11-18,43.4,43.5,43.33,43.42,188672,30.7439621932435,30.8148008158086,30.6943751574479,30.7581299177565,266340.58253557,0.0,1.0
2019-11-19,43.63,43.7,43.52,43.7,131985,30.9068910251432,30.9564780609387,30.8289685403216,30.9564780609387,186317.852071092,0.0,1.0
2019-11-20,43.49,43.67,43.33,43.55,141699,30.8077169535521,30.9352264741692,30.6943751574479,30.8502201270911,200030.710464232,0.0,1.0
2019-11-21,43.59,43.59,43.36,43.43,293230,30.8785555761172,30.8785555761172,30.7156267442175,30.765213780013,413940.855118433,0.0,1.0
2019-11-22,43.47,43.58,43.38,43.54,210200,30.7935492290391,30.8714717138606,30.7297944687305,30.8431362648346,296730.783841676,0.0,1.0
2019-11-25,43.74,43.79,43.63,43.63,170075,30.9848135099648,31.0202328212473,30.9068910251432,30.9068910251432,240087.954623563,0.0,1.0
2019-11-26,43.55,43.6,43.37,43.47,110196,30.8502201270911,30.8856394383737,30.722710606474,30.7935492290391,155559.20768895,0.0,1.0
2019-11-27,43.62,43.63,43.46,43.53,142672,30.8998071628867,30.9068910251432,30.7864653667825,30.8360524025781,201404.254958419,0.0,1.0
2019-11-29,43.03,43.18,43.0,43.09,66636,30.4818592897527,30.5881172236003,30.4606077029832,30.5243624632918,94067.3287919788,0.0,1.0
2019-12-02,42.99,43.05,42.86,43.05,148335,30.4535238407267,30.4960270142657,30.3614336313921,30.4960270142657,209398.481546884,0.0,1.0
2019-12-03,42.79,42.81,42.56,42.72,207955,30.3118465955965,30.3260143201095,30.1489177636969,30.262259559801,293561.608724052,0.0,1.0
2019-12-04,43.06,43.14,43.01,43.05,291929,30.5031108765222,30.5597817745743,30.4676915652397,30.4960270142657,412104.286375437,0.0,1.0
2019-12-05,43.06,43.14,42.97,43.06,212634,30.5031108765222,30.5597817745743,30.4393561162137,30.5031108765222,300166.762566085,0.0,1.0
2019-12-06,43.43,43.48,43.29,43.31,119223,30.765213780013,30.8006330912956,30.6660397084219,30.6802074329349,168302.256146319,0.0,1.0
2019-12-09,43.37,43.62,43.37,43.5,248007,30.722710606474,30.8998071628867,30.722710606474,30.8148008158086,350101.386813618,0.0,1.0
2019-12-10,43.42,43.5,43.3,43.39,189284,30.7581299177565,30.8148008158086,30.6731235706784,30.736878330987,267204.518024205,0.0,1.0
2019-12-11,43.97,44.07,43.68,43.71,541901,31.1477423418644,31.2185809644295,30.9423103364257,30.9635619231952,764979.583704036,0.0,1.0
2019-12-12,44.66,44.74,44.1,44.14,419244,31.6365288375635,31.6931997356155,31.239832551199,31.2681680002251,591829.689538152,0.0,1.0
2019-12-13,44.69,45.09,44.6,44.72,374738,31.657780424333,31.9411349145933,31.5940256640244,31.6790320111025,529002.380947964,0.0,1.0
2019-12-16,45.23,45.35,45.18,45.22,375241,32.0403089861844,32.1253153332625,32.0048896749019,32.0332251239279,529712.445573427,0.0,1.0
2019-12-17,45.48,45.55,45.35,45.42,242902,32.2174055425971,32.2669925783927,32.1253153332625,32.1749023690581,342894.86611185,0.0,1.0
2019-12-18,45.69,45.73,45.58,45.66,430238,32.3661666499838,32.3945020990098,32.2882441651622,32.3449150632142,607349.471829091,0.0,1.0
2019-12-19,45.68,45.73,45.48,45.48,158869,32.3590827877273,32.3945020990098,32.2174055425971,32.2174055425971,224268.900562051,0.0,1.0
2019-12-20,45.72,45.8,45.62,45.8,393214,32.3874182367533,32.4440891348054,32.3165796141882,32.4440891348054,555084.198085256,0.0,1.0
2019-12-23,45.32,45.32,45.16,45.24,348312,32.3909601678815,32.3909601678815,32.2766054982685,32.333782833075,487342.757305871,0.405,1.0
2019-12-24,45.3,45.35,45.23,45.29,139702,32.3766658341799,32.412401668434,32.3266356662242,32.3695186673291,195464.864492595,0.0,1.0
2019-12-26,45.6,45.61,45.44,45.44,195470,32.5910808397043,32.5982280065551,32.4767261700913,32.4767261700913,273492.985514649,0.0,1.0
2019-12-27,45.78,45.88,45.66,45.84,141190,32.7197298430189,32.791201511527,32.6339638408092,32.7626128441238,197546.808332805,0.0,1.0
2019-12-30,45.52,45.92,45.48,45.91,501162,32.5339035048978,32.8197901789303,32.5053148374945,32.8126430120795,701203.722343544,0.0,1.0
2019-12-31,45.77,45.79,45.54,45.65,258082,32.7125826761681,32.7268770098697,32.5481978385994,32.6268166739584,361096.928877023,0.0,1.0
2020-01-02,46.56,46.62,46.07,46.09,255470,33.2772088573823,33.3200918584871,32.9269976816925,32.9412920153941,357442.333910203,0.0,1.0
2020-01-03,45.86,46.1,45.81,45.91,289843,32.7769071778254,32.9484391822449,32.7411713435714,32.8126430120795,405535.516450209,0.0,1.0
2020-01-06,45.85,45.91,45.52,45.52,259105,32.7697600109746,32.8126430120795,32.5339035048978,32.5339035048978,362528.265267167,0.0,1.0
2020-01-07,45.59,45.75,45.55,45.62,284330,32.5839336728535,32.6982883424665,32.5553450054502,32.6053751734059,397821.970488464,0.0,1.0
2020-01-08,45.77,45.97,45.49,45.56,524392,32.7125826761681,32.8555260131843,32.5124620043454,32.562492172301,733706.111730689,0.0,1.0
2020-01-09,45.9,46.02,45.85,46.02,173739,32.8054958452287,32.8912618474384,32.7697600109746,32.8912618474384,243087.930681586,0.0,1.0
2020-01-10,46.05,46.19,45.98,46.11,214735,32.9127033479908,33.0127636839022,32.8626731800352,32.9555863490957,300447.722128655,0.0,1.0
2020-01-13,46.68,46.68,46.2,46.25,477330,33.362974859592,33.362974859592,33.019910850753,33.0556466850071,667859.04116083,0.0,1.0
2020-01-14,46.39,46.43,46.24,46.39,243295,33.1557070209185,33.1842956883217,33.0484995181563,33.1557070209185,340407.611964938,0.0,1.0
2020-01-15,46.14,46.39,46.08,46.25,311790,32.9770278496482,33.1557070209185,32.9341448485433,33.0556466850071,436242.788937496,0.0,1.0
2020-01-16,46.45,46.46,46.28,46.3,302712,33.1985900220233,33.2057371888742,33.0770881855595,33.0913825192612,423541.252525249,0.0,1.0
2020-01-17,46.68,46.68,46.49,46.56,192356,33.362974859592,33.362974859592,33.2271786894266,33.2772088573823,269136.01433292,0.0,1.0
2020-01-21,45.66,45.94,45.61,45.8,310926,32.6339638408092,32.8340845126319,32.5982280065551,32.7340241767205,435033.9183206,0.0,1.0
2020-01-22,45.82,45.9,45.67,45.87,328856,32.7483185104222,32.8054958452287,32.64111100766,32.7840543446762,460120.781932805,0.0,1.0
2020-01-23,45.36,45.41,44.84,45.15,395310,32.4195488352848,32.4552846695389,32.0478961590426,32.2694583314177,553100.281904107,0.0,1.0
2020-01-24,44.97,45.34,44.8,45.34,254365,32.1408093281031,32.4052545015832,32.0193074916393,32.4052545015832,355896.266743918,0.0,1.0
2020-01-27,43.48,43.65,43.09,43.27,445673,31.0758814673321,31.1973833037959,30.7971419601504,30.925790963465,623565.965791528,0.0,1.0
2020-01-28,43.8,43.84,43.5,43.69,287020,31.3045908065581,31.3331794739613,31.0901758010337,31.2259719711991,401585.699608198,0.0,1.0
2020-01-29,43.84,43.98,43.73,43.96,147081,31.3331794739613,31.4332398098727,31.2545606386024,31.4189454761711,205789.235189441,0.0,1.0
2020-01-30,43.09,43.1,42.57,42.83,393212,30.7971419601504,30.8042891270012,30.4254892839081,30.6113156220293,550164.853021876,0.0,1.0
2020-01-31,42.05,42.46,41.94,42.45,657357,30.0538366076659,30.3468704485492,29.975217772307,30.3397232816984,919744.86355427,0.0,1.0
2020-02-03,42.21,42.4,42.14,42.18,289616,30.1681912772789,30.3039874474443,30.1181611093232,30.1467497767265,405217.908082113,0.0,1.0
2020-02-04,43.12,43.28,43.04,43.12,345055,30.8185834607028,30.9329381303158,30.7614061258963,30.8185834607028,482785.706843798,0.0,1.0
2020-02-05,43.55,43.8699,43.47,43.84,233595,31.1259116352878,31.3545495028452,31.0687343004813,31.3331794739613,326835.80064099,0.0,1.0
2020-02-06,43.46,43.72,43.45,43.72,246822,31.0615871336305,31.2474134717516,31.0544399667796,31.2474134717516,345342.43449479,0.0,1.0
2020-02-07,42.89,43.12,42.75,43.0,526567,30.6541986231341,30.8185834607028,30.5541382872228,30.7328174584931,736749.275610029,0.0,1.0
2020-02-10,43.07,43.08,42.81,42.85,227087,30.7828476264488,30.7899947932996,30.5970212883276,30.6256099557309,317730.094651686,0.0,1.0
2020-02-11,43.64,43.92,43.59,43.63,227533,31.1902361369451,31.3903568087678,31.154500302691,31.1830889700943,318354.118141426,0.0,1.0
2020-02-12,44.27,44.27,44.05,44.13,242524,31.6405076485463,31.6405076485463,31.4832699778284,31.5404473126349,339328.862838055,0.0,1.0
2020-02-13,43.61,43.84,43.61,43.76,314603,31.1687946363926,31.3331794739613,31.1687946363926,31.2760021391548,440178.614221442,0.0,1.0
2020-02-14,43.67,43.84,43.48,43.84,156175,31.2116776374975,31.3331794739613,31.0758814673321,31.3331794739613,218513.158094594,0.0,1.0
2020-02-18,43.42,43.56,43.35,43.4,324633,31.0329984662272,31.1330588021386,30.9829682982715,31.0187041325256,454212.146961565,0.0,1.0
2020-02-19,43.71,43.86,43.71,43.79,194740,31.2402663049008,31.3474738076629,31.2402663049008,31.2974436397073,272471.601775836,0.0,1.0
2020-02-20,43.18,43.48,43.03,43.46,203808,30.8614664618077,31.0758814673321,30.7542589590455,31.0615871336305,285159.146630018,0.0,1.0
2020-02-21,43.16,43.29,42.95,43.11,381097,30.8471721281061,30.9400852971666,30.697081624239,30.811436293852,533214.080425007,0.0,1.0
2020-02-24,41.34,41.63,41.25,41.34,520520,29.5463877612582,29.7536555999318,29.4820632596009,29.5463877612582,728288.580447564,0.0,1.0
2020-02-25,40.88,41.91,40.88,41.81,593334,29.2176180861209,29.9537762717545,29.2176180861209,29.8823046032464,830166.711348793,0.0,1.0
2020-02-26,41.18,41.83,41.18,41.51,294362,29.4320330916452,29.896598936948,29.4320330916452,29.667889597722,411858.301540202,0.0,1.0
2020-02-27,40.2,41.06,40.18,40.73,415938,28.7316107402656,29.3462670894355,28.717316406564,29.1104105833587,581962.067882499,0.0,1.0
2020-02-28,39.74,39.82,38.61,38.89,993308,28.4028410651283,28.4600183999348,27.5952112109865,27.7953318828092,1389792.65593485,0.0,1.0
2020-03-02,40.55,40.58,39.6,39.84,509684,28.9817615800441,29.0032030805965,28.3027807292169,28.4743127336364,713127.328127325,0.0,1.0
2020-03-03,40.23,41.11,39.93,40.55,233273,28.7530522408181,29.3820029236895,28.5386372352937,28.9817615800441,326385.272471267,0.0,1.0
2020-03-04,40.98,41.0,40.63,40.89,464636,29.289089754629,29.3033840883306,29.0389389148506,29.2247652529717,650098.157351944,0.0,1.0
2020-03-05,39.93,40.58,39.78,40.5,236936,28.5386372352937,29.0032030805965,28.4314297325315,28.94602574579,331510.380190816,0.0,1.0
2020-03-06,39.21,39.33,38.84,39.12,400190,28.0240412220352,28.1098072242449,27.7595960485551,27.9597167203779,559928.162240279,0.0,1.0
2020-03-09,35.82,37.25,35.55,36.24,1102640,25.6011516596098,26.623196519276,25.4081781546379,25.9013326673439,1542765.15858123,0.0,1.0
2020-03-10,37.77,37.77,36.65,37.46,839585,26.9948491955182,26.9948491955182,26.1943665082272,26.773287023143,1174710.22787802,0.0,1.0
2020-03-11,36.1,36.85,35.8,36.7,867280,25.8012723314326,26.3373098452435,25.5868573259082,26.2301023424813,1213459.8479416,0.0,1.0
2020-03-12,32.5,33.46,31.63,33.08,1281788,23.2282922651401,23.9144202828181,22.6064887491194,23.6428279424872,1793421.12302067,0.0,1.0
2020-03-13,34.26,35.32,32.85,35.01,724828,24.4861936308831,25.2437933170692,23.4784431049186,25.022231144694,1014147.30498088,0.0,1.0
2020-03-16,30.23,32.14,29.86,30.12,1497785,21.6058853900057,22.9709942585109,21.3414402165257,21.5272665546468,2095634.57977725,0.0,1.0
2020-03-17,32.04,32.16,30.65,30.99,1459707,22.8995225900027,22.9852885922125,21.9060663977398,22.1490700706675,2042357.52497382,0.0,1.0
2020-03-18,29.04,30.25,28.33,29.15,1422309,20.755372534759,21.6201797237073,20.2479236883514,20.833991370118,1990031.89611887,0.0,1.0
2020-03-19,29.41,29.7,28.51,29.0,736393,21.0198177082391,21.2270855469127,20.376572691666,20.7267838673558,1030328.54188412,0.0,1.0
2020-03-20,29.55,30.86,29.44,30.74,696456,21.1198780441505,22.0561569016069,21.0412592087915,21.9703908993971,974450.456436231,0.0,1.0
2020-03-23,29.24,29.7,28.77,29.7,1234786,20.8983158717753,21.2270855469127,20.5623990297871,21.2270855469127,1727658.00179921,0.0,1.0
2020-03-24,31.41,31.44,30.82,31.0,1523911,22.4724579291662,22.4939215948101,22.0503391715027,22.1791211653662,2129987.05619452,0.03247,1.0
2020-03-25,32.36,32.79,31.28,31.74,1214066,23.1521406745564,23.4597865487857,22.3794487113759,22.7085582512491,1696913.31407534,0.0,1.0
2020-03-26,33.35,33.38,32.17,32.33,1454569,23.8604416408052,23.8819053064491,23.0162041254784,23.1306770089125,2033066.98510728,0.0,1.0
2020-03-27,31.48,32.0,31.26,31.56,1211740,22.5225398156686,22.8945766868296,22.3651396009466,22.5797762573857,1693662.23845957,0.0,1.0
2020-03-30,31.93,31.98,31.41,31.62,606322,22.8444948003271,22.8802675764003,22.4724579291662,22.6227035886735,847462.884568705,0.0,1.0
2020-03-31,32.25,32.73,32.08,32.2,793673,23.0734405671954,23.4168592174979,22.9518131285467,23.0376677911223,1109325.42441854,0.0,1.0
2020-04-01,31.21,31.75,31.14,31.59,596812,22.3293668248735,22.7157128064637,22.279284938371,22.6012399230296,834170.653654687,0.0,1.0
2020-04-02,32.47,32.55,31.73,31.83,406900,23.2308407819174,23.2880772236345,22.7014036960345,22.7729492481808,568728.576121278,0.0,1.0
2020-04-03,32.16,32.7,31.89,32.56,523473,23.0090495702637,23.395395551854,22.8158765794686,23.2952317788491,731663.931992957,0.0,1.0
2020-04-06,33.53,33.59,32.99,33.07,469842,23.9892236346686,24.0321509659564,23.6028776530784,23.6601140947954,656703.297276908,0.0,1.0
2020-04-07,33.43,34.39,33.39,34.39,450476,23.9176780825223,24.6045153831272,23.8890598616637,24.6045153831272,629635.227468195,0.0,1.0
2020-04-08,33.99,34.08,33.55,33.75,379320,24.3183331745418,24.3827241714735,24.0035327450979,24.1466238493906,530179.708759703,0.0,1.0
2020-04-09,33.88,34.62,33.85,34.36,634010,24.2396330671808,24.7690701530638,24.2181694015369,24.5830517174833,886162.704710376,0.0,1.0
2020-04-13,34.16,34.23,33.76,34.09,448428,24.4399606131906,24.490042499693,24.1537784046052,24.3898787266881,626772.715490077,0.0,1.0
2020-04-14,34.55,34.84,34.37,34.68,504890,24.7189882665613,24.9264703677857,24.5902062726979,24.8119974843516,705690.269839942,0.0,1.0
2020-04-15,33.45,33.66,33.28,33.66,386607,23.9319871929515,24.0822328524589,23.8103597543028,24.0822328524589,540364.82828341,0.0,1.0
2020-04-16,33.48,33.83,33.31,33.82,618604,23.9534508585954,24.2038602911076,23.8318234199467,24.196705735893,864629.570171855,0.0,1.0
2020-04-17,34.11,34.17,33.83,34.13,347451,24.4041878371174,24.4471151684052,24.2038602911076,24.4184969475467,485636.059233016,0.0,1.0
2020-04-20,33.38,33.89,33.36,33.61,466041,23.8819053064491,24.2467876223955,23.8675961960198,24.0464600763857,651390.598044081,0.0,1.0
2020-04-21,32.5,32.88,32.41,32.56,308231,23.2523044475613,23.5241775457174,23.1879134506296,23.2952317788491,430817.836683307,0.0,1.0
2020-04-22,33.31,33.5,33.23,33.41,398929,23.8318234199467,23.9677599690247,23.7745869782296,23.903368972093,557587.42232363,0.0,1.0
2020-04-23,33.38,34.03,33.38,33.67,784390,23.8819053064491,24.3469513954003,23.8819053064491,24.0893874076735,1096350.47388491,0.0,1.0
2020-04-24,33.44,33.61,33.23,33.6,335207,23.9248326377369,24.0464600763857,23.7745869782296,24.0393055211711,468522.486645086,0.0,1.0
2020-04-27,34.07,34.15,33.77,33.82,371527,24.3755696162589,24.4328060579759,24.1609329598198,24.196705735893,519287.347507028,0.0,1.0
2020-04-28,34.22,34.57,34.21,34.53,342075,24.4828879444784,24.7332973769906,24.4757333892638,24.704679156132,478121.965290455,0.0,1.0
2020-04-29,35.3,35.4,34.96,34.96,340746,25.2555799076589,25.3271254598052,25.0123250303613,25.0123250303613,476264.407468717,0.0,1.0
2020-04-30,34.73,35.32,34.45,35.15,529854,24.8477702604247,25.2698890180882,24.647442714415,25.1482615794394,740582.725416968,0.0,1.0
2020-05-01,33.61,34.07,33.51,33.99,548744,24.0464600763857,24.3755696162589,23.9749145242394,24.3183331745418,766985.484824514,0.0,1.0
2020-05-04,34.19,34.23,33.77,33.87,260764,24.4614242788345,24.490042499693,24.1609329598198,24.2324785119662,364472.69212015,0.0,1.0
2020-05-05,34.36,34.6,34.33,34.48,346397,24.5830517174833,24.7547610426345,24.5615880518394,24.6689063800589,484162.871916152,0.0,1.0
2020-05-06,34.08,34.38,34.08,34.38,231962,24.3827241714735,24.5973608279125,24.3827241714735,24.5973608279125,324215.822006006,0.0,1.0
2020-05-07,34.34,34.62,34.28,34.4,292484,24.568742607054,24.7690701530638,24.5258152757662,24.6116699383418,408808.082718742,0.0,1.0
2020-05-08,34.97,35.08,34.67,34.76,234454,25.019479585576,25.0981796929369,24.8048429291369,24.8692339260686,327698.91763563,0.0,1.0
2020-05-11,34.62,34.83,34.61,34.7,327113,24.7690701530638,24.9193158125711,24.7619155978491,24.8263065947808,457209.414403439,0.0,1.0
2020-05-12,34.49,35.01,34.49,34.86,331281,24.6760609352735,25.0480978064345,24.6760609352735,24.940779478215,463035.073546408,0.0,1.0
2020-05-13,34.19,34.7,34.02,34.69,505131,24.4614242788345,24.8263065947808,24.3397968401857,24.8191520395662,706027.118173303,0.0,1.0
2020-05-14,34.37,34.41,33.52,33.63,757548,24.5902062726979,24.6188244935564,23.982069079454,24.060769186815,1058833.11718732,0.0,1.0
2020-05-15,33.97,34.09,33.82,33.93,1196046,24.3040240641125,24.3898787266881,24.196705735893,24.275405843254,1671726.56317412,0.0,1.0
2020-05-18,35.26,35.35,34.78,34.82,3290188,25.2269616868003,25.2913526837321,24.8835430364979,24.9121612573564,4598731.71887766,0.0,1.0
2020-05-19,35.0,35.35,34.97,35.21,417292,25.0409432512199,25.2913526837321,25.019479585576,25.1911889107272,583253.588072745,0.0,1.0
2020-05-20,35.5,35.66,35.39,35.49,196972,25.3986710119516,25.5131438953857,25.3199709045906,25.3915164567369,275309.916676727,0.0,1.0
2020-05-21,35.32,35.56,35.12,35.43,400552,25.2698890180882,25.4415983432394,25.1267979137955,25.3485891254491,559855.907157852,0.0,1.0
2020-05-22,34.82,34.91,34.64,34.91,419990,24.9121612573564,24.9765522542881,24.783379263493,24.9765522542881,587024.612153296,0.0,1.0
2020-05-26,35.44,35.97,35.44,35.81,271013,25.3557436806638,25.7349351070394,25.3557436806638,25.6204622236052,378797.831409083,0.0,1.0
2020-05-27,35.66,35.72,35.24,35.63,322585,25.5131438953857,25.5560712266735,25.2126525763711,25.4916802297418,450880.579326819,0.0,1.0
2020-05-28,35.59,36.1,35.59,35.8,325913,25.4630620088833,25.8279443248296,25.4630620088833,25.6133076683906,455532.161291261,0.0,1.0
2020-05-29,35.86,35.99,35.36,35.61,307982,25.6562349996784,25.7492442174686,25.2985072389467,25.4773711193125,430469.80666253,0.0,1.0
2020-06-01,36.59,36.62,36.03,36.11,216633,26.1785175303467,26.1999811959906,25.7778624383272,25.8350988800443,302790.31120885,0.0,1.0
2020-06-02,37.36,37.43,36.98,36.98,260953,26.7294182818735,26.779500168376,26.4575451837174,26.4575451837174,364736.859485319,0.0,1.0
2020-06-03,38.23,38.32,37.88,37.88,280550,27.3518645855467,27.4162555824784,27.1014551530345,27.1014551530345,392127.800518124,0.0,1.0
2020-06-04,37.32,37.63,37.19,37.48,420673,26.700800061015,26.9225912726687,26.6077908432248,26.8152729444491,587979.24871631,0.0,1.0
2020-06-05,38.37,38.62,38.34,38.41,322184,27.4520283585516,27.6308922389175,27.4305646929077,27.4806465794101,450320.097245165,0.0,1.0
2020-06-08,38.76,38.77,38.22,38.4,228145,27.7310560119223,27.738210567137,27.3447100303321,27.4734920241955,318880.759398351,0.0,1.0
2020-06-09,38.43,38.53,38.12,38.22,208669,27.4949556898394,27.5665012419857,27.2731644781857,27.3447100303321,291658.94138769,0.0,1.0
2020-06-10,38.42,38.61,38.16,38.42,211997,27.4878011346248,27.6237376837028,27.3017826990443,27.4878011346248,296310.523352132,0.0,1.0
2020-06-11,36.35,37.32,36.35,37.14,438970,26.0068082051955,26.700800061015,26.0068082051955,26.5720180671516,613553.165544255,0.0,1.0
2020-06-12,37.0,37.33,36.54,37.17,426997,26.4718542941467,26.7079546162296,26.1427447542735,26.5934817327955,596818.372617492,0.0,1.0
2020-06-15,36.82,37.02,36.16,36.3,390242,26.3430723002833,26.486163404576,25.8708716561174,25.9710354291223,545445.507502383,0.0,1.0
2020-06-16,36.95,37.56,36.71,37.56,432072,26.4360815180735,26.8725093861662,26.2643721929223,26.8725093861662,603911.755571082,0.0,1.0
2020-06-17,37.06,37.33,37.01,37.15,499556,26.5147816254345,26.7079546162296,26.4790088493613,26.5791726223662,698234.879756307,0.0,1.0
2020-06-18,37.08,37.24,37.01,37.01,329820,26.5290907358638,26.6435636192979,26.4790088493613,26.4790088493613,460993.017882329,0.0,1.0
2020-06-19,37.08,37.55,36.98,37.55,151378,26.5290907358638,26.8653548309516,26.4575451837174,26.8653548309516,211582.684679496,0.0,1.0
2020-06-22,37.5,37.58,37.21,37.25,267314,26.8295820548784,26.8868184965955,26.622099953654,26.6507181745126,373627.698690792,0.0,1.0
2020-06-23,37.12,37.38,37.06,37.28,234048,26.8903957742028,27.0787444515006,26.8469306948264,27.0063026525399,323084.190837186,0.465,1.0
2020-06-24,36.52,36.98,36.41,36.89,393028,26.4557449804388,26.7889772556579,26.376059001582,26.7237796365933,542543.125155341,0.0,1.0
2020-06-25,36.79,36.84,36.44,36.44,723101,26.6513378376326,26.6875587371129,26.3977915412702,26.3977915412702,998182.003172682,0.0,1.0
2020-06-26,36.43,36.76,36.31,36.76,237157,26.3905473613741,26.6296052979444,26.3036172026213,26.6296052979444,327375.911976922,0.0,1.0
2020-06-29,36.56,36.56,36.23,36.37,175832,26.484721700023,26.484721700023,26.2456637634528,26.3470822819977,242721.747006102,0.0,1.0
2020-06-30,36.13,36.3,35.97,36.3,310537,26.1732219644921,26.2963730227253,26.057315086155,26.2963730227253,428671.022055336,0.0,1.0
2020-07-01,36.62,36.74,36.43,36.43,461800,26.5281867793994,26.6151169381522,26.3905473613741,26.3905473613741,637477.266751319,0.0,1.0
2020-07-02,37.36,37.61,37.28,37.34,279035,27.0642560917084,27.2453605891101,27.0063026525399,27.0497677319163,385185.078232902,0.0,1.0
2020-07-06,38.56,38.6,38.4,38.47,201831,27.9335576792365,27.9625343988208,27.8176508008995,27.8683600601719,278611.247781909,0.0,1.0
2020-07-07,37.91,38.3,37.91,38.06,340279,27.4626859859921,27.7452090019388,27.4626859859921,27.5713486844332,469727.429304617,0.0,1.0
2020-07-08,38.42,38.48,38.06,38.19,523084,27.8321391606916,27.875604240068,27.5713486844332,27.665523023082,722074.834563331,0.0,1.0
2020-07-09,38.03,38.42,37.83,38.42,327871,27.549616144745,27.8321391606916,27.4047325468236,27.8321391606916,452599.196463883,0.0,1.0
2020-07-10,37.73,37.8,37.6,37.75,221497,27.3322907478629,27.3830000071354,27.2381164092141,27.3467791076551,305758.558149885,0.0,1.0
2020-07-13,37.63,38.17,37.56,37.97,262500,27.2598489489023,27.6510346632899,27.2091396896298,27.5061510653686,362359.858211825,0.0,1.0
2020-07-14,37.76,37.88,37.2,37.3,406400,27.3540232875511,27.4409534463039,26.9483492133714,27.020791012332,561002.08143728,0.0,1.0
2020-07-15,37.73,37.9,37.67,37.82,471572,27.3322907478629,27.4554418060961,27.2888256684865,27.3974883669275,650966.716406351,0.0,1.0
2020-07-16,37.57,37.69,37.47,37.47,243460,27.2163838695259,27.3033140282787,27.1439420705652,27.1439420705652,336076.689829527,0.0,1.0
2020-07-17,37.61,37.64,37.4,37.64,261091,27.2453605891101,27.2670931287983,27.0932328112927,27.2670931287983,360414.848534795,0.0,1.0
2020-07-20,37.98,38.03,37.74,37.8,172051,27.5133952452646,27.549616144745,27.339534927759,27.3830000071354,237502.384629344,0.0,1.0
2020-07-21,37.95,38.2,37.95,38.19,289481,27.4916627055764,27.6727672029781,27.4916627055764,27.665523023082,399604.929961971,0.0,1.0
2020-07-22,38.09,38.19,37.9,38.13,337393,27.5930812241214,27.665523023082,27.4554418060961,27.6220579437056,465743.541492047,0.0,1.0
2020-07-23,37.67,38.02,37.621,37.9,380215,27.2888256684865,27.5423719648489,27.2533291869958,27.4554418060961,524855.822819083,0.0,1.0
2020-07-24,37.62,37.7,37.34,37.4,541610,27.2526047690062,27.3105582081747,27.0497677319163,27.0932328112927,747648.467832787,0.0,1.0
2020-07-27,37.84,37.9,37.6201,37.73,506545,27.4119767267197,27.4554418060961,27.2526772108051,27.3322907478629,699244.092868225,0.0,1.0
2020-07-28,37.35,37.54,37.34,37.52,323417,27.0570119118124,27.1946513298376,27.0497677319163,27.1801629700455,446450.812431595,0.0,1.0
2020-07-29,37.7,37.7643,37.55,37.7,244734,27.3105582081747,27.3571382849064,27.2018955097337,27.3105582081747,337835.343008049,0.0,1.0
2020-07-30,37.29,37.37,36.9371,37.25,208158,27.013546832436,27.0715002716045,26.7578997239037,26.9845701128517,287345.155678693,0.0,1.0
2020-07-31,36.97,37.15,36.76,37.15,268228,26.7817330757618,26.912128313891,26.6296052979444,26.912128313891,370266.895422634,0.0,1.0
2020-08-03,37.14,37.25,37.1,37.1,203867,26.9048841339949,26.9845701128517,26.8759074144107,26.8759074144107,281421.779863125,0.0,1.0
2020-08-04,37.49,37.5,37.2019,37.27,458835,27.1584304303573,27.1656746102534,26.9497256075516,26.9990584726438,633384.325876659,0.0,1.0
2020-08-05,37.95,38.1499,37.86,37.91,755229,27.4916627055764,27.6364738616988,27.4264650865118,27.4626859859921,1042532.0889808,0.0,1.0
2020-08-06,38.06,38.1,37.82,37.87,362736,27.5713486844332,27.6003254040174,27.3974883669275,27.4337092664079,500727.487726951,0.0,1.0
2020-08-07,37.72,37.76,37.54,37.69,178246,27.3250465679669,27.3540232875511,27.1946513298376,27.3033140282787,246054.077283143,0.0,1.0
2020-08-10,38.02,38.04,37.81,37.85,374440,27.5423719648489,27.556860324641,27.3902441870315,27.4192209066157,516883.905938422,0.0,1.0
2020-08-11,38.08,38.46,38.08,38.3,270006,27.5858370442253,27.8611158802759,27.5858370442253,27.7452090019388,372721.279528922,0.0,1.0
2020-08-12,38.62,38.72,38.48,38.56,228654,27.9770227586129,28.0494645575736,27.875604240068,27.9335576792365,315638.213407874,0.0,1.0
2020-08-13,38.6,38.7,38.47,38.5,203530,27.9625343988208,28.0349761977815,27.8683600601719,27.8900925998601,280956.578826106,0.0,1.0
2020-08-14,38.73,38.73,38.53,38.53,223918,28.0567087374697,28.0567087374697,27.9118251395483,27.9118251395483,309100.551356478,0.0,1.0
2020-08-17,38.9,38.99,38.75,38.86,215856,28.1798597957028,28.2450574147674,28.0711970972618,28.1508830761186,297971.617349226,0.0,1.0
2020-08-18,38.91,38.9533,38.68,38.91,765709,28.1871039755989,28.2184712745489,28.0204878379894,28.1871039755989,1056998.87493912,0.0,1.0
2020-08-19,38.6,38.9,38.51,38.89,596407,27.9625343988208,28.1798597957028,27.8973367797562,28.1726156158068,823291.26078682,0.0,1.0
2020-08-20,38.17,38.17,37.69,37.82,322087,27.6510346632899,27.6510346632899,27.3033140282787,27.3974883669275,444614.855816656,0.0,1.0
2020-08-21,38.0,38.049,37.7201,37.83,309198,27.5278836050568,27.5633800865475,27.3251190097658,27.4047325468236,426822.641673828,0.0,1.0
2020-08-24,38.19,38.29,38.08,38.27,521642,27.665523023082,27.7379648220427,27.5858370442253,27.7234764622506,720084.271075555,0.0,1.0
2020-08-25,38.29,38.29,38.06,38.28,412452,27.7379648220427,27.7379648220427,27.5713486844332,27.7307206421467,569356.37424451,0.0,1.0
2020-08-26,38.04,38.2,38.02,38.1,672060,27.556860324641,27.6727672029781,27.5423719648489,27.6003254040174,927724.062132722,0.0,1.0
2020-08-27,37.68,38.0,37.5201,38.0,226486,27.2960698483826,27.5278836050568,27.1802354118445,27.5278836050568,312645.46608367,0.0,1.0
2020-08-28,37.99,38.05,37.8396,37.88,189207,27.5206394251607,27.5641045045371,27.4116869595238,27.4409534463039,261184.844543561,0.0,1.0
2020-08-31,37.36,37.52,37.145,37.52,267033,27.0642560917084,27.1801629700455,26.908506223943,27.1801629700455,368617.295306204,0.0,1.0
2020-09-01,37.58,37.6871,37.5,37.53,208439,27.2236280494219,27.3012132161088,27.1656746102534,27.1874071499416,287733.053279294,0.0,1.0
2020-09-02,37.39,37.63,37.08,37.6,375144,27.0859886313966,27.2598489489023,26.8614190546185,27.2381164092141,517855.720567685,0.0,1.0
2020-09-03,36.9,37.3499,36.785,37.3,350560,26.7310238164893,27.0569394700134,26.6477157476845,27.020791012332,483919.511979953,0.0,1.0
2020-09-04,37.19,37.32,36.8,37.13,308388,26.9411050334753,27.0352793721242,26.6585820175286,26.8976399540989,425704.502682775,0.0,1.0
2020-09-08,36.82,37.13,36.79,36.85,312164,26.6730703773208,26.8976399540989,26.6513378376326,26.694802917009,430916.962966995,0.0,1.0
2020-09-09,37.31,37.4,37.09,37.14,337960,27.0280351922281,27.0932328112927,26.8686632345146,26.9048841339949,466526.238785785,0.0,1.0
2020-09-10,36.93,37.2937,36.86,37.28,669286,26.7527563561775,27.0162271789975,26.7020470969051,27.0063026525399,923894.781192991,0.0,1.0
2020-09-11,37.0,37.2,36.9067,37.1,245615,26.80346561545,26.9483492133714,26.7358774170197,26.8759074144107,339051.491713133,0.0,1.0
2020-09-14,37.39,37.464,37.23,37.3,181247,27.0859886313966,27.1395955626275,26.9700817530596,27.020791012332,250196.713224072,0.0,1.0
2020-09-15,37.74,37.82,37.5817,37.75,331466,27.339534927759,27.3974883669275,27.2248595600043,27.3467791076551,457561.800998251,0.0,1.0
2020-09-16,37.62,37.85,37.57,37.73,294020,27.2526047690062,27.4192209066157,27.2163838695259,27.3322907478629,405870.649567394,0.0,1.0
2020-09-17,37.71,37.7229,37.401,37.48,150050,27.3178023880708,27.3271473801367,27.0939572292823,27.1511862504612,207131.797046417,0.0,1.0
2020-09-18,37.38,37.683,37.38,37.65,199203,27.0787444515006,27.2982431023514,27.0787444515006,27.2743373086944,274983.507944267,0.0,1.0
2020-09-21,36.92,36.9765,36.42,36.77,249768,26.7455121762815,26.7864417926942,26.3833031814781,26.6368494778404,344784.369774671,0.0,1.0
2020-09-22,35.77,35.89,35.4013,35.89,320547,26.593384398464,26.6825989952719,26.319272549772,26.6825989952719,431158.59261081,0.94,1.0
2020-09-23,34.91,35.54,34.851,35.5,646755,25.9540131213413,26.4223897545824,25.9101492779108,26.3926515556464,869931.634250216,0.0,1.0
2020-09-24,34.74,34.95,34.41,34.48,813324,25.8276257758636,25.9837513202773,25.5822856346421,25.63432748278,1093978.82736882,0.0,1.0
2020-09-25,34.56,34.6,34.21,34.44,373523,25.6938038806519,25.7235420795878,25.4335946399624,25.604589283844,502415.093536258,0.0,1.0
2020-09-28,34.93,35.0534,34.81,35.05,375031,25.9688822208093,26.0606245645267,25.8796676240015,26.0580968176171,504443.461163026,0.0,1.0
2020-09-29,34.86,34.9699,34.7,34.87,415371,25.9168403726714,25.9985460742479,25.7978875769277,25.9242749224054,558703.640250398,0.0,1.0
2020-09-30,35.24,35.2999,35.02,35.02,294315,26.1993532625628,26.2438862154694,26.0357931684152,26.0357931684152,395874.680418942,0.0,1.0
2020-10-01,35.45,35.51,35.274,35.46,347976,26.3554788069765,26.4000861053804,26.2246307316584,26.3629133567105,468052.555233208,0.0,1.0
2020-10-02,35.1,35.36,34.9302,34.96,142396,26.095269566287,26.2885678593707,25.969030911804,25.9911858700113,191532.78287867,0.0,1.0
2020-10-05,35.5,35.5,35.2,35.2,200241,26.3926515556464,26.3926515556464,26.1696150636269,26.1696150636269,269338.436307253,0.0,1.0
2020-10-06,35.42,35.71,35.3,35.62,514700,26.3331751577746,26.5487771000601,26.2439605609667,26.4818661524543,692308.234414245,0.0,1.0
2020-10-07,35.61,35.7,35.44,35.6,157895,26.4744316027203,26.5413425503261,26.3480442572425,26.4669970529863,212380.044050587,0.0,1.0
2020-10-08,35.79,35.8899,35.6299,35.68,296934,26.608253497932,26.6825246497745,26.4892263566909,26.5264734508582,399397.422338372,0.0,1.0
2020-10-09,36.0,36.11,35.8331,35.91,235824,26.7643790423457,26.8461590894195,26.6402964072855,26.6974680947398,317200.110884992,0.0,1.0
2020-10-12,36.08,36.106,35.92,36.02,392664,26.8238554402176,26.8431852695259,26.7049026444738,26.7792481418137,528161.104639664,0.0,1.0
2020-10-13,35.87,35.96,35.76,35.96,241822,26.6677298958039,26.7346408434097,26.58594984873,26.7346408434097,325267.848965459,0.0,1.0
2020-10-14,35.68,35.91,35.68,35.82,244072,26.5264734508582,26.6974680947398,26.5264734508582,26.630557147134,328294.259549162,0.0,1.0
2020-10-15,35.55,35.5799,35.19,35.33,329937,26.4298243043164,26.452053608021,26.1621805138929,26.2662642101687,443788.81278013,0.0,1.0
2020-10-16,35.65,35.78,35.61,35.66,380432,26.5041698016562,26.600818948198,26.4744316027203,26.5116043513902,511708.191635284,0.0,1.0
2020-10-19,35.75,35.9799,35.68,35.87,336704,26.5785152989961,26.7494355973804,26.5264734508582,26.6677298958039,452890.910744539,0.0,1.0
2020-10-20,36.06,36.18,35.88,35.88,447053,26.8089863407496,26.8982009375574,26.6751644455379,26.6751644455379,601318.191411681,0.0,1.0
2020-10-21,36.22,36.3156,36.1,36.15,678826,26.9279391364934,26.9990134319503,26.8387245396855,26.8758972883555,913069.418174634,0.0,1.0
2020-10-22,36.4,36.53,36.2801,36.33,593297,27.0617610317051,27.1584101782469,26.9726207803946,27.0097191835672,798026.808924167,0.0,1.0
2020-10-23,36.84,36.84,36.535,36.57,545078,27.3888812200004,27.3888812200004,27.1621274531139,27.1881483771828,733168.812508352,0.0,1.0
2020-10-26,36.35,36.4912,36.08,36.41,580322,27.0245882830352,27.129564125279,26.8238554402176,27.0691955814391,780574.507891478,0.0,1.0
2020-10-27,35.89,36.22,35.85,36.13,342526,26.6825989952719,26.9279391364934,26.6528607963359,26.8610281888875,460721.916263792,0.0,1.0
2020-10-28,34.9,35.27,34.89,35.16,594900,25.9465785716073,26.2216569117648,25.9391440218734,26.139876864691,800182.958331136,0.0,1.0
2020-10-29,34.98,35.1099,34.7,34.87,399356,26.0060549694792,26.1026297705237,25.7978875769277,25.9242749224054,537162.322251284,0.0,1.0
2020-10-30,34.72,34.9271,34.62,34.87,224675,25.8127566763956,25.9667262013865,25.7384111790558,25.9242749224054,302203.9101749,0.0,1.0
2020-11-02,35.23,35.2496,35.01,35.15,333284,26.1919187128288,26.2064904303075,26.0283586186812,26.132442314957,448290.766657311,0.0,1.0
2020-11-03,35.81,35.83,35.65,35.69,407100,26.6231225974,26.6379916968679,26.5041698016562,26.5339080005922,547578.554944705,0.0,1.0
2020-11-04,36.31,36.54,35.8567,35.98,280660,26.9948500840992,27.1658447279809,26.6578419446577,26.7495099428777,377507.730854289,0.0,1.0
2020-11-05,37.0,37.09,36.75,36.84,208352,27.5078340157442,27.57474496335,27.3219702723946,27.3888812200004,280248.31019366,0.0,1.0
2020-11-06,37.07,37.24,36.9169,36.97,352192,27.5598758638821,27.6862632093598,27.4460529074548,27.4855303665422,473723.376131381,0.0,1.0
2020-11-09,37.79,38.38,37.79,38.37,420779,28.095163444729,28.5338018790341,28.095163444729,28.5263673293001,565977.78622225,0.0,1.0
2020-11-10,38.28,38.43,38.0851,38.15,363249,28.4594563816942,28.570974627704,28.3145570073789,28.3628072351524,488595.830275386,0.0,1.0
2020-11-11,38.81,38.93,38.74,38.79,460764,28.8534875175955,28.9427021144033,28.8014456694576,28.8386184181275,619760.464973082,0.0,1.0
2020-11-12,38.21,38.6303,38.16,38.57,265427,28.4074145335564,28.7198886588757,28.3702417848864,28.6750583239798,357018.258666932,0.0,1.0
2020-11-13,38.33,38.4193,38.09,38.18,221867,28.4966291303642,28.5630196594887,28.3181999367485,28.3851108843544,298426.949766438,0.0,1.0
2020-11-16,38.92,38.92,38.575,38.71,229735,28.9352675646693,28.9352675646693,28.6787755988468,28.7791420202556,309009.971309805,0.0,1.0
2020-11-17,39.0,39.1299,38.71,38.76,243184,28.9947439625412,29.0913187635856,28.7791420202556,28.8163147689255,327099.836172127,0.0,1.0
2020-11-18,38.95,39.27,38.94,39.17,331022,28.9575712138712,29.1954768053588,28.9501366641373,29.1211313080189,445248.215217161,0.0,1.0
2020-11-19,38.87,38.929,38.7364,38.81,273537,28.8980948159994,28.9419586594299,28.7987692315533,28.8534875175955,367926.787481969,0.0,1.0
2020-11-20,38.78,38.959,38.73,38.84,207721,28.8311838683935,28.9642623086318,28.7940111197236,28.8757911667974,279399.570158853,0.0,1.0
2020-11-23,38.93,39.14,38.8434,39.12,266665,28.9427021144033,29.098827658817,28.878318913707,29.083958559349,358683.457023654,0.0,1.0
2020-11-24,39.62,39.65,39.1437,39.25,777574,29.4556860460482,29.4779896952502,29.1015784422185,29.1806077058908,1045892.5258722,0.0,1.0
2020-11-25,39.75,39.75,39.48,39.59,118088,29.55233519259,29.55233519259,29.3516023497724,29.4333823968463,158836.78800371,0.0,1.0
2020-11-27,40.16,40.16,39.95,39.99,151096,29.8571517316834,29.8571517316834,29.7010261872697,29.7307643862057,203234.903802322,0.0,1.0
2020-11-30,39.37,39.64,39.295,39.59,429204,29.2698223026986,29.4705551455162,29.2140631796937,29.4333823968463,577310.012519006,0.0,1.0
2020-12-01,40.23,40.32,40.0,40.01,507053,29.9091935798213,29.9761045274272,29.7381989359397,29.7456334856736,682022.473643767,0.0,1.0
2020-12-02,40.5,40.59,40.25,40.32,402102,30.1099264226389,30.1768373702448,29.9240626792893,29.9761045274272,540855.888234772,0.0,1.0
2020-12-03,40.61,40.85,40.58,40.65,312809,30.1917064697127,30.3701356633284,30.1694028205108,30.2214446686487,420750.430345611,0.0,1.0
2020-12-04,41.01,41.13,40.76,40.9,215226,30.4890884590721,30.57830305588,30.3032247157225,30.4073084119983,289494.330794717,0.0,1.0
2020-12-07,41.01,41.179,40.94,41.05,265314,30.4890884590721,30.6147323495765,30.4370466109342,30.5188266580081,356866.265602062,0.0,1.0
2020-12-08,40.97,41.0199,40.8407,40.9,201700,30.4593502601362,30.4964486633088,30.3632215320758,30.4073084119983,271300.895436863,0.0,1.0
2020-12-09,40.8,41.14,40.6101,41.14,313313,30.3329629146584,30.5857376056139,30.1917808152101,30.5857376056139,421428.346316361,0.0,1.0
2020-12-10,41.39,41.4199,40.86,40.86,178155,30.7716013489636,30.7938306526682,30.3775702130624,30.3775702130624,239631.190017622,0.0,1.0
2020-12-11,41.21,41.33,41.08,41.24,128764,30.6377794537518,30.7269940505596,30.54113030721,30.6600831029538,173196.769955539,0.0,1.0
2020-12-14,41.01,41.47,41.01,41.45,141932,30.4890884590721,30.8310777468354,30.4890884590721,30.8162086473675,190908.669762741,0.0,1.0
2020-12-15,41.38,41.41,41.0644,41.2,173149,30.7641667992296,30.7864704484315,30.529532409625,30.6303449040178,232897.762736725,0.0,1.0
2020-12-16,41.44,41.56,41.3401,41.43,315901,30.8087740976335,30.8979886944413,30.734502945791,30.8013395478995,424909.391023304,0.0,1.0
2020-12-17,41.61,41.6356,41.5,41.56,218706,30.9351614431112,30.9541938904302,30.8533813960374,30.8979886944413,294175.179164178,0.0,1.0
2020-12-18,41.57,41.5901,41.4535,41.5,135351,30.9054232441753,30.9203666891406,30.8188107397744,30.8533813960374,182056.755073252,0.0,1.0
2020-12-21,40.34,40.6,40.0,40.1,337652,30.2085903321586,30.4032912118403,29.9539814894979,30.0288664432216,450894.316160787,0.29271,1.0
2020-12-22,40.09,40.27,40.03,40.27,238199,30.0213779478493,30.156170864552,29.976446975615,30.156170864552,318086.595711511,0.0,1.0
2020-12-23,40.25,40.4222,40.25,40.27,285238,30.1411938738072,30.2701457641195,30.1411938738072,30.156170864552,380901.617502845,0.0,1.0
2020-12-24,40.74,40.74,40.5501,40.62,101737,30.5081301470536,30.5081301470536,30.3659236199322,30.4182682025851,135857.732349431,0.0,1.0
2020-12-28,41.06,41.21,41.015,41.14,237487,30.7477619989696,30.8600894295552,30.7140637697939,30.8076699619486,317135.803910762,0.0,1.0
2020-12-29,41.18,41.24,41.04,41.1,213293,30.8376239434381,30.8825549156723,30.7327850082248,30.7777159804591,284827.578029695,0.0,1.0
2020-12-30,41.2,41.3767,41.11,41.22,153706,30.8526009341828,30.9849226474127,30.7852044758314,30.8675779249276,205256.186131905,0.0,1.0
2020-12-31,41.14,41.28,41.0101,41.28,135958,30.8076699619486,30.9125088971618,30.7103944070614,30.9125088971618,181555.830963797,0.0,1.0
2021-01-04,41.43,41.99,41.35,41.8,319046,31.0248363277474,31.4441920686004,30.9649283647684,31.3019106565253,426048.203457508,0.0,1.0
2021-01-05,42.12,42.21,41.73,41.73,276324,31.5415425084413,31.6089389667926,31.2494911889187,31.2494911889187,368998.024649085,0.0,1.0
2021-01-06,42.12,42.3999,41.85,41.85,326990,31.5415425084413,31.751145493914,31.3393531333872,31.3393531333872,436656.476020919,0.0,1.0
2021-01-07,42.44,42.5,42.19,42.33,182378,31.7811743603572,31.8261053325915,31.5939619760479,31.6988009112611,243544.251456446,0.0,1.0
2021-01-08,43.16,43.16,42.69,42.99,317965,32.3203460271682,32.3203460271682,31.9683867446666,32.1930416058378,424604.65579373,0.0,1.0
2021-01-11,42.64,42.7987,42.42,42.55,218711,31.9309442678047,32.0497866893643,31.7661973696125,31.8635478094534,292062.676311237,0.0,1.0
2021-01-12,43.0,43.07,42.6655,42.75,298827,32.2005301012102,32.2529495688168,31.9500399310043,32.0133177169009,399048.120003374,0.0,1.0
2021-01-13,42.96,43.09,42.9065,42.98,258860,32.1705761197207,32.2679265595616,32.1305126694785,32.1855531104655,345676.917895885,0.0,1.0
2021-01-14,43.55,43.64,43.3,43.45,582382,32.6123973466908,32.6797938050422,32.4251849623815,32.5375123929671,777702.290033381,0.0,1.0
2021-01-15,42.74,43.099,42.66,42.98,467644,32.0058292215285,32.2746662053967,31.9459212585495,32.1855531104655,624483.259648083,0.0,1.0
2021-01-19,42.98,43.2,42.9,43.2,247715,32.1855531104655,32.3503000086577,32.1256451474865,32.3503000086577,330794.088374329,0.0,1.0
2021-01-20,42.99,43.09,42.8766,43.07,361095,32.1930416058378,32.2679265595616,32.1081220683151,32.2529495688168,482199.670353143,0.0,1.0
2021-01-21,42.82,43.04,42.72,43.04,243692,32.0657371845075,32.2304840826997,31.9908522307837,32.2304840826997,325421.84762375,0.0,1.0
2021-01-22,42.29,42.3486,42.05,42.19,246512,31.6688469297716,31.7127295126537,31.4891230408346,31.5939619760479,329187.624137952,0.0,1.0
2021-01-25,42.15,42.2534,41.87,42.13,267690,31.5640079945584,31.6414390367087,31.3543301241319,31.5490310038136,357468.338683262,0.0,1.0
2021-01-26,42.27,42.3972,42.15,42.25,276177,31.6538699390269,31.7491236001635,31.5640079945584,31.6388929482821,368801.72353292,0.0,1.0
2021-01-27,41.62,41.8946,41.435,41.73,268260,31.1671177398225,31.3727518227479,31.0285805754336,31.2494911889187,358229.506276559,0.0,1.0
2021-01-28,41.58,41.7846,41.4,41.48,282310,31.137163758333,31.2903783736518,31.0023708416303,31.0622788046093,376991.619760439,0.0,1.0
2021-01-29,40.61,40.9,40.4301,40.79,273034,30.4107797072127,30.6279460730116,30.2760616754637,30.5455726239155,364604.61871585,0.0,1.0
2021-02-01,41.2,41.2974,40.9069,41.02,396655,30.8526009341828,30.9255388791097,30.6331131348185,30.7178080174801,529685.845120884,0.0,1.0
2021-02-02,41.57,41.74,41.46,41.74,227193,31.1296752629607,31.256979684291,31.0473018138646,31.256979684291,303389.384252181,0.0,1.0
2021-02-03,41.66,41.78,41.5043,41.7,275028,31.197071721312,31.2869336657805,31.0804758483642,31.2270257028015,367267.369910644,0.0,1.0
2021-02-04,41.77,41.86,41.55,41.82,239463,31.2794451704082,31.3468416287595,31.1146982722159,31.31688764727,319774.518234189,0.0,1.0
2021-02-05,42.19,42.249,41.94,42.05,207760,31.5939619760479,31.6381440987449,31.4067495917385,31.4891230408346,277438.910847751,0.0,1.0
2021-02-08,42.599,42.62,42.27,42.27,199350,31.900241436778,31.91596727706,31.6538699390269,31.6538699390269,266208.350392276,0.0,1.0
2021-02-09,42.5,42.6085,42.3,42.32,289765,31.8261053325915,31.9073555073818,31.676335425144,31.6913124158888,386946.890651707,0.0,1.0
2021-02-10,42.52,42.88,42.4201,42.88,304705,31.8410823233362,32.1106681567417,31.7662722545662,32.1106681567417,406897.493886524,0.0,1.0
2021-02-11,42.77,43.0,42.66,42.95,267874,32.0282947076456,32.2005301012102,31.9459212585495,32.1630876243483,357714.048923905,0.0,1.0
2021-02-12,42.82,42.85,42.5,42.57,210203,32.0657371845075,32.0882026706246,31.8261053325915,31.8785248001981,280701.248444984,0.0,1.0
2021-02-16,43.16,43.3,43.035,43.06,184069,32.3203460271682,32.4251849623815,32.2267398350135,32.2454610734445,245802.381983225,0.0,1.0
2021-02-17,43.31,43.315,43.0,43.16,361052,32.4326734577538,32.43641770544,32.2005301012102,32.3203460271682,482142.24893821,0.0,1.0
2021-02-18,43.2,43.2716,42.97,43.19,154347,32.3503000086577,32.4039176355239,32.1780646150931,32.3428115132853,206112.165828927,0.0,1.0
2021-02-19,43.54,43.76,43.38,43.49,174287,32.6049088513184,32.7696557495107,32.4850929253605,32.5674663744566,232739.677776868,0.0,1.0
2021-02-22,43.09,43.43,42.99,43.0,269392,32.2679265595616,32.5225354022223,32.1930416058378,32.2005301012102,359741.15840921,0.0,1.0
2021-02-23,43.64,43.74,43.09,43.29,301394,32.6797938050422,32.7546787587659,32.2679265595616,32.4176964670091,402476.044936692,0.0,1.0
2021-02-24,43.56,43.61,43.11,43.27,219060,32.6198858420632,32.6573283189251,32.2829035503063,32.4027194762643,292528.724539413,0.0,1.0
2021-02-25,43.02,43.928,42.96,43.8,539387,32.215507091955,32.8954624717666,32.1705761197207,32.7996097310002,720287.552009222,0.0,1.0
2021-02-26,42.44,42.89,42.29,42.88,349172,31.7811743603572,32.1181566521141,31.6688469297716,32.1106681567417,466277.913835826,0.0,1.0
2021-03-01,43.22,43.47,43.0075,43.15,207556,32.3652769994025,32.5524893837118,32.2061464727395,32.3128575317958,277166.492972256,0.0,1.0
2021-03-02,43.2,43.37,42.95,43.17,205985,32.3503000086577,32.4776044299881,32.1630876243483,32.3278345225406,275068.608254592,0.0,1.0
2021-03-03,43.44,43.57,43.275,43.47,204189,32.5300238975947,32.6273743374356,32.4064637239505,32.5524893837118,272670.262644838,0.0,1.0
2021-03-04,42.86,43.7575,42.782,43.57,317559,32.095691165997,32.7677836256676,32.0372809020925,32.6273743374356,424062.490806224,0.0,1.0
2021-03-05,43.41,43.46,42.97,43.39,273095,32.5075584114776,32.5450008883394,32.1780646150931,32.4925814207328,364686.07700215,0.0,1.0
2021-03-08,43.02,43.41,42.9833,43.26,769060,32.215507091955,32.5075584114776,32.1880243139384,32.395230980892,1026988.68298311,0.0,1.0
2021-03-09,43.54,43.6881,43.3,43.46,373250,32.6049088513184,32.7158134677833,32.4251849623815,32.5450008883394,498431.235434749,0.0,1.0
2021-03-10,43.58,43.659,43.35,43.65,363598,32.6348628328079,32.6940219462497,32.4626274392433,32.6872823004146,485542.130854933,0.0,1.0
2021-03-11,44.39,44.485,44.0,44.11,354186,33.2414309579703,33.3125716640078,32.9493796384477,33.0317530875438,472973.517893346,0.0,1.0
2021-03-12,44.24,44.24,43.9203,43.99,120150,33.1291035273847,33.1291035273847,32.8896963303298,32.9418911430753,160446.116376383,0.0,1.0
2021-03-15,44.6,44.6,44.2459,44.42,135920,33.3986893607901,33.3986893607901,33.1335217396544,33.2638964440874,181505.086457578,0.0,1.0
2021-03-16,44.6,44.6999,44.4301,44.53,166182,33.3986893607901,33.4734994295602,33.2714598244135,33.3462698931835,221916.408752893,0.0,1.0
2021-03-17,44.55,44.6367,43.97,44.04,198977,33.3612468839283,33.4261721388067,32.9269141523305,32.9793336199372,265710.253002277,0.0,1.0
2021-03-18,44.03,44.46,44.02,44.25,140520,32.9718451245648,33.2938504255769,32.9643566291924,33.136592022757,187647.842473652,0.0,1.0
2021-03-19,44.39,44.39,43.87,44.03,320383,33.2414309579703,33.2414309579703,32.8520291986068,32.9718451245648,427833.608847396,0.0,1.0
2021-03-22,44.29,44.44,44.1301,44.25,125026,33.1665460042465,33.2788734348321,33.0468049632423,33.136592022757,166957.437753422,0.0,1.0
2021-03-23,43.56,43.9401,43.46,43.94,517015,32.6198858420632,32.9045235511671,32.5450008883394,32.9044486662134,690412.391663218,0.0,1.0
2021-03-24,43.22,43.67,43.22,43.42,252016,32.3652769994025,32.7022592911593,32.3652769994025,32.5150469068499,336537.565249359,0.0,1.0
2021-03-25,43.09,43.21,42.846,43.0,237299,32.3990576020272,32.489284729255,32.2155957766642,32.3313872566064,315602.201631945,0.17511,1.0
2021-03-26,44.02,44.02,43.42,43.55,280131,33.0983178380422,33.0983178380422,32.6471822019035,32.7449282564002,372567.774602331,0.0,1.0
2021-03-29,44.1,44.25,43.9856,44.11,197111,33.158469256194,33.2712531652287,33.0724527282369,33.165988183463,262153.087732668,0.0,1.0
2021-03-30,44.22,44.24,43.92,44.13,130224,33.2486963834218,33.2637342379597,33.0231285653524,33.181026038001,173194.91909076,0.0,1.0
2021-03-31,44.36,44.3685,44.08,44.11,198902,33.3539613651875,33.3603524533661,33.1434314016561,33.165988183463,264535.076460487,0.0,1.0
2021-04-01,44.23,44.41,44.0593,44.39,208455,33.2562153106908,33.3915560015324,33.1278672222093,33.3765181469944,277240.346319146,0.0,1.0
2021-04-05,44.44,44.51,44.24,44.32,135540,33.4141127833393,33.4667452742221,33.2637342379597,33.3238856561116,180265.076587739,0.0,1.0
2021-04-06,44.26,44.34,44.0814,44.18,204352,33.2787720924977,33.3389235106495,33.1444840514737,33.2186206743459,271783.450869541,0.0,1.0
2021-04-07,44.23,44.275,44.065,44.14,266920,33.2562153106908,33.2900504834012,33.1321530107526,33.1885449652699,354997.449039392,0.0,1.0
2021-04-08,44.44,44.56,44.3301,44.5,224845,33.4141127833393,33.504339910567,33.3314797726532,33.4592263469532,299038.66862454,0.0,1.0
2021-04-09,44.09,44.1299,44.0123,44.09,129871,33.1509503289251,33.1809508487283,33.0925282640451,33.1509503289251,172725.437225367,0.0,1.0
2021-04-12,43.91,44.0736,43.8202,44.05,166534,33.0156096380834,33.1386192882039,32.948089671208,33.1208746198491,221486.382355486,0.0,1.0
2021-04-13,44.14,44.2685,43.87,43.97,114748,33.1885449652699,33.2851631806763,32.9855339290075,33.0607232016973,152612.195722959,0.0,1.0
2021-04-14,44.36,44.5779,44.2896,44.33,165090,33.3539613651875,33.5177987903785,33.3010281172139,33.3314045833805,219565.895631325,0.0,1.0
2021-04-15,44.88,44.9,44.6101,44.7,134215,33.7449455831743,33.7599834377123,33.5420097361846,33.6096048923327,178502.857121318,0.0,1.0
2021-04-16,45.12,45.21,44.8839,45.0,215833,33.9253998376298,33.9930701830506,33.7478779648092,33.8351727104021,287052.916298963,0.0,1.0
2021-04-19,45.18,45.31,45.0826,45.19,230305,33.9705134012437,34.0682594557404,33.8972790496438,33.9780323285127,306300.342803152,0.0,1.0
2021-04-20,44.98,45.25,44.93,45.14,145370,33.8201348558641,34.0231458921265,33.7825402195192,33.9404376921678,193338.750063152,0.0,1.0
2021-04-21,45.33,45.4289,44.965,45.0,219653,34.0832973102784,34.1576595009686,33.8088564649607,33.8351727104021,292133.428270079,0.0,1.0
2021-04-22,45.19,45.41,45.05,45.41,117713,33.9780323285127,34.1434487284302,33.872767346747,34.1434487284302,156555.577396875,0.0,1.0
2021-04-23,45.44,45.51,45.35,45.4,108475,34.1660055102371,34.21863800112,34.0983351648163,34.1359298011612,144269.25027929,0.0,1.0
2021-04-26,45.68,45.8599,45.6251,45.8,99127,34.3464597646926,34.4817252662615,34.3051808539859,34.4366868919203,131836.625696568,0.0,1.0
2021-04-27,45.59,45.76,45.57,45.65,120130,34.2787894192718,34.4066111828444,34.2637515647338,34.3239029828857,159770.131699019,0.0,1.0
2021-04-28,45.94,46.0599,45.6483,45.76,222231,34.541951873686,34.6321038116411,34.3226247652499,34.4066111828444,295562.108862106,0.0,1.0
2021-04-29,45.84,45.9712,45.5573,45.96,91995,34.4667626009963,34.5654109267652,34.2542025271022,34.556989728224,122351.230047875,0.0,1.0
2021-04-30,45.12,45.4677,45.0479,45.38,104245,33.9253998376298,34.1868329387722,33.8711883720205,34.1208919466233,138643.4477563,0.0,1.0
2021-05-03,45.11,45.3042,45.0103,45.16,201956,33.9178809103608,34.0638984779244,33.8429172054891,33.9554755467057,268596.826083469,0.0,1.0
2021-05-04,44.8,44.88,44.44,44.79,137042,33.6847941650225,33.7449455831743,33.4141127833393,33.6772752377535,182262.701975335,0.0,1.0
2021-05-05,45.25,45.38,45.21,45.22,93581,34.0231458921265,34.1208919466233,33.9930701830506,34.0005891103196,124460.573499758,0.0,1.0
2021-05-06,46.07,46.115,45.77,45.78,124709,34.6396979281827,34.6735331008932,34.4141301101134,34.4216490373824,165860.096179581,0.0,1.0
2021-05-07,46.69,46.89,46.53,46.58,158844,35.1058714188594,35.256249964239,34.9855685825558,35.0231632189006,211258.859565462,0.0,1.0
2021-05-10,46.53,46.95,46.52,46.95,209013,34.9855685825558,35.3013635278528,34.9780496552868,35.3013635278528,277982.473460477,0.0,1.0
2021-05-11,46.35,46.4083,45.53,45.74,226944,34.8502278917141,34.8940632376923,34.2336758556579,34.3915733283065,301830.290254743,0.0,1.0
2021-05-12,44.85,45.4,44.75,45.16,315527,33.7223888013674,34.1359298011612,33.6471995286776,33.9554755467057,419643.638929463,0.0,1.0
2021-05-13,45.12,45.3099,44.851,45.07,158249,33.9253998376298,34.0681842664677,33.7231406940943,33.8878052012849,210467.523276768,0.0,1.0
2021-05-14,45.52,45.53,45.28,45.43,140280,34.226156928389,34.2336758556579,34.0457026739335,34.1584865829681,186569.167358182,0.0,1.0
2021-05-17,45.05,45.055,44.55,44.66,133411,33.872767346747,33.8765268103815,33.4968209832981,33.5795291832568,177433.555648862,0.0,1.0
2021-05-18,45.85,46.05,45.79,45.79,193690,34.4742815282652,34.6246600736448,34.4291679646514,34.4291679646514,257603.236566911,0.0,1.0
2021-05-19,45.58,45.6,45.17,45.19,900909,34.2712704920028,34.2863083465408,33.9629944739747,33.9780323285127,1198188.20926356,0.0,1.0
2021-05-20,45.63,45.6697,45.37,45.47,175639,34.3088651283477,34.3387152696056,34.1133730193543,34.1885622920441,233595.822537951,0.0,1.0
2021-05-21,45.16,45.669,45.15,45.64,159241,33.9554755467057,34.3381889446967,33.9479566194368,34.3163840556167,211786.860416911,0.0,1.0
2021-05-24,45.67,45.7476,45.42,45.43,102646,34.3389408374236,34.3972877130309,34.1509676556992,34.1584865829681,136516.814603992,0.0,1.0
2021-05-25,45.89,46.06,45.804,45.98,213964,34.5043572373411,34.6321790009138,34.4396944628279,34.5720275827619,284567.189368592,0.0,1.0
2021-05-26,46.16,46.22,45.87,45.87,90460,34.7073682736035,34.7524818372174,34.4893193828032,34.4893193828032,120309.715420738,0.0,1.0
2021-05-27,46.36,46.4055,46.2608,46.37,131321,34.8577468189831,34.891957938057,34.7831590604749,34.8652657462521,174653.903811262,0.0,1.0
2021-05-28,46.62,46.7,46.4245,46.47,123757,35.0532389279766,35.1133903461284,34.906243899868,34.9404550189419,164593.958117668,0.0,1.0
2021-06-01,47.35,47.549,47.3,47.45,136827,35.602120618612,35.7517472712646,35.5645259822671,35.6773098913018,181976.75692984,0.0,1.0
2021-06-02,47.58,47.62,47.1726,47.33,108341,35.7750559457985,35.8051316548744,35.4687348488603,35.587082764074,144091.033367214,0.0,1.0
2021-06-03,47.25,47.32,47.03,47.22,253181,35.5269313459222,35.579563836805,35.3615149460047,35.5043745641152,336724.895643797,0.0,1.0
2021-06-04,47.61,47.62,47.38,47.5,318946,35.7976127276054,35.8051316548744,35.6246774004189,35.7149045276466,424190.830141308,0.0,1.0
2021-06-07,47.42,47.45,47.2642,47.42,208467,35.6547531094948,35.6773098913018,35.5376082226441,35.6547531094948,277256.306042616,0.0,1.0
2021-06-08,47.23,47.375,47.1538,47.36,98786,35.5118934913842,35.6209179367844,35.4545992655946,35.6096395458809,131383.103554643,0.0,1.0
2021-06-09,47.31,47.38,47.26,47.26,97263,35.5720449095361,35.6246774004189,35.5344502731912,35.5344502731912,129357.548650975,0.0,1.0
2021-06-10,47.48,47.5893,47.3649,47.45,154668,35.6998666731087,35.7820485481586,35.6133238202427,35.6773098913018,205704.875798084,0.0,1.0
2021-06-11,47.44,47.58,47.26,47.46,93486,35.6697909640328,35.7750559457985,35.5344502731912,35.6848288185707,124334.225688958,0.0,1.0
2021-06-14,47.43,47.56,47.3527,47.42,100605,35.6622720367638,35.7600180912605,35.6041507289746,35.6547531094948,133802.331637225,0.0,1.0
2021-06-15,47.08,47.26,46.92,47.23,154789,35.3991095823496,35.5344502731912,35.2788067460459,35.5118934913842,205865.803009735,0.0,1.0
2021-06-16,46.69,47.255,46.518,47.16,124200,35.1058714188594,35.5306908095567,34.976545869833,35.4592610005014,165183.137909083,0.0,1.0
2021-06-17,46.53,46.7799,46.37,46.77,154586,34.9855685825558,35.1734665750075,34.8652657462521,35.1660228370112,205595.81768771,0.0,1.0
2021-06-18,46.02,46.2157,45.92,46.16,149553,34.6021032918379,34.7492486984918,34.5269140191481,34.7073682736035,198902.04366922,0.0,1.0
2021-06-21,46.2,46.27,45.85,45.95,122780,34.7374439826795,34.7900764735623,34.4742815282652,34.549470800955,163294.570631862,0.0,1.0
2021-06-22,46.35,46.36,45.9615,46.08,175040,34.8502278917141,34.8577468189831,34.5581175673143,34.6472168554517,232799.166341433,0.0,1.0
2021-06-23,46.4,46.68,46.3201,46.57,142623,34.887822528059,35.0983524915904,34.8277462991799,35.0156442916317,189685.303365598,0.0,1.0
2021-06-24,46.06,46.0848,45.87,45.94,128434,35.1133903461284,35.1322963834837,34.9685457051001,35.0219095202158,168473.336857723,0.64,1.0
2021-06-25,46.2,46.3,46.1249,46.29,111936,35.2201179763598,35.2963519979536,35.1628662261428,35.2887285957942,146832.080558933,0.0,1.0
2021-06-28,45.94,46.18,45.94,46.15,964002,35.0219095202158,35.204871172041,35.0219095202158,35.1820009655628,1264529.9039002,0.0,1.0
2021-06-29,45.76,45.78,45.6115,45.75,818741,34.8846882813468,34.8999350856656,34.7714807592799,34.8770648791874,1073983.74489799,0.0,1.0
2021-06-30,45.68,45.77,45.5192,45.63,235713,34.8237010640717,34.8923116835062,34.7011167573488,34.7855840532748,309196.596312071,0.0,1.0
2021-07-01,45.57,45.78,45.28,45.74,146788,34.7398436403185,34.8999350856656,34.5187649776963,34.869441477028,192549.201696369,0.0,1.0
2021-07-02,45.76,45.76,45.47,45.63,172944,34.8846882813468,34.8846882813468,34.6636096187246,34.7855840532748,226859.34230439,0.0,1.0
2021-07-06,45.32,45.68,45.1314,45.68,107739,34.5492585863339,34.8237010640717,34.4054812216079,34.8237010640717,141326.664588148,0.0,1.0
2021-07-07,45.3,45.49,45.105,45.23,155178,34.5340117820151,34.6788564230434,34.3853554399071,34.4806479668994,203554.786636776,0.0,1.0
2021-07-08,44.83,44.92,44.5624,44.76,384092,34.175711880524,34.2443224999585,33.9717096387388,34.1223480654083,503832.792721215,0.0,1.0
2021-07-09,45.29,45.35,45.156,45.22,73014,34.5263883798557,34.572128792812,34.4242347909199,34.47302456474,95776.1357376534,0.0,1.0
2021-07-12,45.38,45.43,45.13,45.16,120321,34.5949989992902,34.6331160100871,34.4044139453055,34.4272841517837,157831.106747887,0.0,1.0
2021-07-13,45.23,45.43,45.2,45.3,307593,34.4806479668994,34.6331160100871,34.4577777604213,34.5340117820151,403485.207219876,0.0,1.0
2021-07-14,45.26,45.63,45.21,45.44,131192,34.5035181733776,34.7855840532748,34.4654011625806,34.6407394122465,172091.144159945,0.0,1.0
2021-07-15,45.47,45.62,45.31,45.5,181090,34.6636096187246,34.7779606511154,34.5416351841745,34.6864798252028,237544.860173825,0.0,1.0
2021-07-16,45.25,45.68,45.25,45.62,140829,34.4958947712182,34.8237010640717,34.4958947712182,34.7779606511154,184732.481713068,0.0,1.0
2021-07-19,44.44,44.64,44.3,44.64,211080,33.878399196308,34.0308672394957,33.7716715660766,34.0308672394957,276884.251397045,0.0,1.0
2021-07-20,44.62,44.69,44.12,44.24,215348,34.0156204351769,34.0689842502926,33.6344503272076,33.7259311531203,282482.801638483,0.0,1.0
2021-07-21,44.87,44.88,44.44,44.44,90203,34.2062054891615,34.2138288913209,33.878399196308,33.878399196308,118323.811487435,0.0,1.0
2021-07-22,45.01,45.07,44.8,45.0,113704,34.3129331193929,34.3586735323492,34.1528416740458,34.3053097172335,149151.255073193,0.0,1.0
2021-07-23,44.87,44.94,44.7301,44.94,134709,34.2062054891615,34.2595693042772,34.0995540929517,34.2595693042772,176704.569932938,0.0,1.0
2021-07-26,44.82,44.89,44.51,44.51,129234,34.1680884783646,34.2214522934803,33.9317630114237,33.9317630114237,169522.73709042,0.0,1.0
2021-07-27,44.46,44.54,44.1901,44.44,186791,33.8936460006267,33.9546332179018,33.6878903763449,33.878399196308,245023.148582081,0.0,1.0
2021-07-28,44.99,45.05,44.55,44.75,134951,34.2976863150742,34.3434267280305,33.9622566200612,34.1147246632489,177022.013503329,0.0,1.0
2021-07-29,44.97,45.0653,44.87,44.96,86464,34.2824395107554,34.3550905333343,34.2062054891615,34.274816108596,113419.177149868,0.0,1.0
2021-07-30,44.56,44.86,44.5,44.71,70032,33.9698800222206,34.1985820870021,33.9241396092643,34.0842310546114,91864.4963702761,0.0,1.0
2021-08-02,44.68,45.085,44.66,44.87,93232,34.0613608481332,34.3701086355883,34.0461140438144,34.2062054891615,122297.103118483,0.0,1.0
2021-08-03,45.08,45.14,44.6042,44.75,71695,34.3662969345086,34.4120373474649,34.0035754597651,34.1147246632489,94045.9371039947,0.0,1.0
2021-08-04,44.98,45.2499,44.9439,45.13,80758,34.2900629129148,34.4958185371966,34.2625424311194,34.4044139453055,105934.329990158,0.0,1.0
2021-08-05,44.97,45.0597,44.9,44.97,95438,34.2824395107554,34.3508214281251,34.2290756956397,34.2824395107554,125190.824260144,0.0,1.0
2021-08-06,44.83,44.95,44.7334,44.95,62547,34.175711880524,34.2671927064366,34.1020698156643,34.2671927064366,82046.0454431069,0.0,1.0
2021-08-09,44.74,44.94,44.74,44.89,66168,34.1071012610895,34.2595693042772,34.1071012610895,34.2214522934803,86795.8932463508,0.0,1.0
2021-08-10,44.69,44.7199,44.542,44.65,118509,34.0689842502926,34.0917782227492,33.9561578983337,34.0384906416551,155454.215220828,0.0,1.0
2021-08-11,45.12,45.2,44.99,45.1,126282,34.3967905431462,34.4577777604213,34.2976863150742,34.3815437388274,165650.450231768,0.0,1.0
2021-08-12,45.04,45.05,44.9,45.05,95277,34.3358033258711,34.3434267280305,34.2290756956397,34.3434267280305,124979.632463314,0.0,1.0
2021-08-13,44.94,45.0,44.77,44.87,100557,34.2595693042772,34.3053097172335,34.1299714675677,34.2062054891615,131905.673999113,0.0,1.0
2021-08-16,44.9,44.9,44.6377,44.7,157016,34.2290756956397,34.2290756956397,34.029113856999,34.076607652452,205965.783671397,0.0,1.0
2021-08-17,44.45,44.5811,44.215,44.5,210427,33.8860225984674,33.9859654007769,33.7068726477218,33.9241396092643,276027.678457106,0.0,1.0
2021-08-18,44.21,44.7251,44.21,44.58,178875,33.7030609466421,34.095742391872,33.7030609466421,33.9851268265394,234639.333279546,0.0,1.0
2021-08-19,43.45,43.58,43.23,43.4,245229,33.1236823825288,33.2227866106008,32.9559675350224,33.0855653717319,321679.212079999,0.0,1.0
2021-08-20,43.47,43.52,43.155,43.2,212156,33.1389291868476,33.1770461976445,32.898792018827,32.9330973285442,278295.694710023,0.0,1.0
2021-08-23,43.98,44.04,43.8001,43.9,168645,33.5277226969762,33.5734631099326,33.3905776921289,33.4667354797012,221220.127803936,0.0,1.0
2021-08-24,44.39,44.49,44.22,44.22,77117,33.840282185511,33.9165162071049,33.7106843488015,33.7106843488015,101158.247181097,0.0,1.0
2021-08-25,44.62,44.6559,44.4375,44.46,111935,34.0156204351769,34.0429884489291,33.8764933457681,33.8936460006267,146830.768808643,0.0,1.0
2021-08-26,44.22,44.42,44.21,44.42,105550,33.7106843488015,33.8631523919892,33.7030609466421,33.8631523919892,138455.243201431,0.0,1.0
2021-08-27,45.02,45.089,44.51,44.59,71956,34.3205565215523,34.3731579964521,33.9317630114237,33.9927502286987,94388.303929912,0.0,1.0
2021-08-30,45.14,45.28,45.085,45.2,71513,34.4120373474649,34.5187649776963,34.3701086355883,34.4577777604213,93807.1985510562,0.0,1.0
2021-08-31,45.52,45.64,45.48,45.61,101900,34.7017266295216,34.7932074554342,34.671233020884,34.770337248956,133667.354639752,0.0,1.0
2021-09-01,45.72,45.85,45.58,45.6,90699,34.8541946727093,34.9532989007813,34.7474670424779,34.7627138467967,118974.439631707,0.0,1.0
2021-09-02,45.67,45.855,45.59,45.82,52871,34.8160776619124,34.957110601861,34.7550904446373,34.9304286943031,69353.5496286392,0.0,1.0
2021-09-03,45.98,45.99,45.86,45.88,75712,35.0524031288533,35.0600265310127,34.9609223029407,34.9761691072594,99315.2380224233,0.0,1.0
2021-09-07,45.54,45.67,45.42,45.48,109280,34.7169734338403,34.8160776619124,34.6254926079277,34.671233020884,143348.07178638,0.0,1.0
2021-09-08,45.13,45.32,45.02,45.32,182224,34.4044139453055,34.5492585863339,34.3205565215523,34.5492585863339,239032.385003673,0.0,1.0
2021-09-09,45.24,45.36,45.0005,45.25,73730,34.4882713690588,34.5797521949714,34.3056908873415,34.4958947712182,96715.348945917,0.0,1.0
2021-09-10,45.21,45.5942,45.21,45.55,56475,34.4654011625806,34.7582922735442,34.4654011625806,34.7245968359997,74081.0976769384,0.0,1.0
2021-09-13,45.83,45.83,45.5987,45.75,105932,34.9380520964625,34.9380520964625,34.7617228045159,34.8770648791874,138956.331812544,0.0,1.0
2021-09-14,45.54,45.73,45.44,45.73,284775,34.7169734338403,34.8618180748687,34.6407394122465,34.8618180748687,373553.689082782,0.0,1.0
2021-09-15,45.76,45.76,45.52,45.59,110055,34.8846882813468,34.8846882813468,34.7017266295216,34.7550904446373,144364.678261805,0.0,1.0
2021-09-16,45.11,45.17,45.02,45.16,147321,34.3891671409868,34.4349075539431,34.3205565215523,34.4272841517837,193248.364601403,0.0,1.0
2021-09-17,44.81,45.0,44.704,44.99,110612,34.1604650762052,34.3053097172335,34.0796570133157,34.2976863150742,145095.32317382,0.0,1.0
2021-09-20,43.63,43.93,43.325,43.66,394205,33.2609036213978,33.4896056861793,33.0283898555365,33.2837738278759,517098.523412792,0.0,1.0
2021-09-21,44.05,44.16,43.84,44.03,324117,33.5810865120919,33.6649439358452,33.4209950667449,33.5658397077732,425160.569026228,0.0,1.0
2021-09-22,44.79,45.1,44.72,44.78,270953,34.1452182718864,34.3815437388274,34.0918544567708,34.1375948697271,355422.676562364,0.0,1.0
2021-09-23,45.2,45.29,44.9649,44.98,170278,34.4577777604213,34.5263883798557,34.2785515756541,34.2900629129148,223362.216028928,0.0,1.0
2021-09-24,43.76,43.88,43.65,43.76,399936,34.1147246632489,34.2082750965119,34.0289700994245,34.1147246632489,513010.130750189,0.99,1.0
2021-09-27,43.97,44.02,43.7223,43.83,207366,34.2784379214592,34.3174172686521,34.0853342354654,34.169295749319,265994.706085833,0.0,1.0
2021-09-28,43.45,43.88,43.45,43.84,798470,33.8730527106528,34.2082750965119,33.8730527106528,34.1770916187576,1024221.87324998,0.0,1.0
2021-09-29,43.34,43.6929,43.3266,43.58,252085,33.7872981468283,34.062414379316,33.7768516817806,33.9743990133544,323357.13416687,0.0,1.0
2021-09-30,43.63,43.976,43.5733,43.79,256272,34.0133783605473,34.2831154431224,33.9691757808305,34.1381122715647,328727.927037357,0.0,1.0
2021-10-01,43.81,43.8899,43.46,43.75,100314,34.1537040104418,34.2159930072561,33.8808485800914,34.1069287938103,128675.83377359,0.0,1.0
2021-10-04,43.58,43.72,43.43,43.72,258964,33.9743990133544,34.0835411854946,33.8574609717756,34.0835411854946,332181.037715014,0.0,1.0
2021-10-05,43.93,44.1555,43.84,43.84,106450,34.2472544437049,34.423051299545,34.1770916187576,34.1770916187576,136546.668512856,0.0,1.0
2021-10-06,44.17,44.2,43.6,43.75,245503,34.4343553102309,34.4577429185467,33.9899907522315,34.1069287938103,314914.201596164,0.0,1.0
2021-10-07,44.63,44.74,44.5,44.5,121968,34.7929653044058,34.8787198682303,34.6916190017042,34.6916190017042,156452.081401372,0.0,1.0
2021-10-08,44.65,44.7125,44.55,44.69,61450,34.808557043283,34.8572812272742,34.7305983488971,34.8397405210373,78823.7931434006,0.0,1.0
2021-10-11,44.67,44.97,44.65,44.83,80633,34.8241487821602,35.0580248653177,34.808557043283,34.9488826931775,103430.413548117,0.0,1.0
2021-10-12,44.47,44.7,44.38,44.62,133917,34.6682313933885,34.8475363904759,34.5980685684412,34.7851694349672,171779.428907807,0.0,1.0
2021-10-13,44.62,44.69,44.371,44.46,74338,34.7851694349672,34.8397405210373,34.5910522859465,34.6604355239499,95355.6246492127,0.0,1.0
2021-10-14,44.81,44.84,44.69,44.84,119143,34.9332909543004,34.9566785626161,34.8397405210373,34.9566785626161,152828.367558733,0.0,1.0
2021-10-15,45.04,45.105,44.75,44.79,237282,35.1125959513878,35.1632691027386,34.8865157376689,34.9176992154232,304368.873631447,0.0,1.0
2021-10-18,44.85,44.9358,44.6761,44.72,170262,34.9644744320547,35.0313629918378,34.8289042625177,34.8631281293531,218400.271247871,0.0,1.0
2021-10-19,45.09,45.18,44.9254,45.01,649652,35.1515752985808,35.221738123528,35.0232552876216,35.0892083430721,833328.476211496,0.0,1.0
2021-10-20,45.08,45.1099,44.84,44.98,279074,35.1437794291422,35.1670890787635,34.9566785626161,35.0658207347563,357976.749352341,0.0,1.0
2021-10-21,44.48,44.73,44.34,44.73,748782,34.676027262827,34.8709239987917,34.5668850906869,34.8709239987917,960485.55699759,0.0,1.0
2021-10-22,44.45,44.66,44.21,44.56,262360,34.6526396545113,34.8163529127216,34.4655387879852,34.7383942183357,336537.190709562,0.0,1.0
2021-10-25,44.84,44.87,44.49,44.68,184214,34.9566785626161,34.9800661709319,34.6838231322656,34.8319446515988,236296.92807353,0.0,1.0
2021-10-26,44.53,44.79,44.4501,44.79,87423,34.71500661002,34.9176992154232,34.6527176132057,34.9176992154232,112140.154076086,0.0,1.0
2021-10-27,44.07,44.375,44.03,44.34,146654,34.3563966158451,34.5941706337219,34.3252131380907,34.5668850906869,188117.568098491,0.0,1.0
2021-10-28,43.92,43.92,43.75,43.81,106341,34.2394585742663,34.2394585742663,34.1069287938103,34.1537040104418,136406.850881405,0.0,1.0
2021-10-29,43.25,43.35,43.1,43.33,143699,33.7171353218811,33.7950940162669,33.6001972803023,33.7795022773897,184327.099282563,0.0,1.0
2021-11-01,43.5,43.52,43.29,43.29,175672,33.9120320578457,33.9276237967229,33.7483187996354,33.7483187996354,225339.843597843,0.0,1.0
2021-11-02,43.02,43.16,42.96,43.16,193533,33.5378303247936,33.6469724969338,33.4910551081621,33.6469724969338,248250.694197262,0.0,1.0
2021-11-03,43.18,43.24,42.81,42.97,210250,33.662564235811,33.7093394524425,33.3741170665833,33.4988509776007,269694.101031733,0.0,1.0
2021-11-04,42.89,43.09,42.79,43.09,222002,33.436484022092,33.5924014108637,33.3585253277061,33.5924014108637,284768.750617107,0.0,1.0
2021-11-05,42.92,42.95,42.77,42.93,143485,33.4598716304078,33.4832592387235,33.342933588829,33.4676674998463,184052.594941917,0.0,1.0
2021-11-08,43.48,43.4973,43.22,43.22,99089,33.8964403189685,33.9099271730973,33.6937477135653,33.6937477135653,127104.488832977,0.0,1.0
2021-11-09,43.26,43.48,43.15,43.48,90971,33.7249311913196,33.8964403189685,33.6391766274952,33.8964403189685,116691.282116327,0.0,1.0
2021-11-10,43.07,43.49,43.01,43.41,100088,33.5768096719865,33.9042361884071,33.530034455355,33.8418692328984,128385.936666179,0.0,1.0
2021-11-11,43.91,44.0683,43.86,43.87,117756,34.2316627048277,34.3550713180405,34.1926833576348,34.2004792270733,151049.220266791,0.0,1.0
2021-11-12,43.72,43.805,43.63,43.68,107676,34.0835411854946,34.1498060757225,34.0133783605473,34.0523577077402,138119.296184033,0.0,1.0
2021-11-15,43.6,43.782,43.57,43.74,109833,33.9899907522315,34.1318755760138,33.9666031439158,34.0991329243717,140886.146010075,0.0,1.0
2021-11-16,43.29,43.5,43.27,43.45,187754,33.7483187996354,33.9120320578457,33.7327270607582,33.8730527106528,240837.79426926,0.0,1.0
2021-11-17,43.16,43.445,43.16,43.42,140366,33.6469724969338,33.8691547759335,33.6469724969338,33.849665102337,180051.758313533,0.0,1.0
2021-11-18,42.74,42.86,42.62,42.84,131474,33.3195459805132,33.4130964137762,33.2259955472502,33.3975046748991,168645.718140528,0.0,1.0
2021-11-19,42.52,42.84,42.52,42.72,150681,33.1480368528644,33.3975046748991,33.1480368528644,33.303954241636,193283.124078775,0.0,1.0
2021-11-22,42.42,42.74,42.4,42.57,116204,33.0700781584785,33.3195459805132,33.0544864196013,33.1870162000573,149058.422431826,0.0,1.0
2021-11-23,42.95,42.999,42.54,42.68,493269,33.4832592387235,33.5214589989726,33.1636285917415,33.2727707638817,632731.22245813,0.0,1.0
2021-11-24,42.82,42.909,42.63,42.65,146002,33.3819129360219,33.4512961740253,33.2337914166888,33.249383155566,187281.227770916,0.0,1.0
2021-11-26,41.71,41.8622,41.4,41.83,161342,32.5165714283389,32.6352245611942,32.2748994757428,32.610121861602,206958.314619082,0.0,1.0
2021-11-29,41.94,42.12,41.74,42.12,137178,32.6958764254264,32.8362020753209,32.5399590366547,32.8362020753209,175962.413276248,0.0,1.0
2021-11-30,41.96,42.17,41.58,42.06,329962,32.7114681643036,32.8751814225139,32.4152251256373,32.7894268586894,423252.342281249,0.0,1.0
2021-12-01,41.91,42.82,41.91,42.57,228547,32.6724888171106,33.3819129360219,32.6724888171106,33.1870162000573,293164.222156954,0.0,1.0
2021-12-02,42.92,42.9798,42.4031,42.57,219258,33.4598716304078,33.5064909296505,33.0569031391273,33.1870162000573,281248.937950134,0.0,1.0
2021-12-03,42.88,43.2098,42.69,43.2,153157,33.4286881526534,33.685795926738,33.2805666333203,33.6781559746881,196459.164954659,0.0,1.0
2021-12-06,43.2,43.29,42.9149,43.07,145531,33.6781559746881,33.7483187996354,33.4558957369941,33.5768096719865,186677.061675382,0.0,1.0
2021-12-07,43.7,43.82,43.6,43.6,142665,34.0679494466174,34.1614998798804,33.9899907522315,33.9899907522315,183000.75587963,0.0,1.0
2021-12-08,43.74,43.84,43.572,43.66,143594,34.0991329243717,34.1770916187576,33.9681623178035,34.0367659688631,184192.412573368,0.0,1.0
2021-12-09,43.61,43.7,43.543,43.61,105273,33.9977866216701,34.0679494466174,33.9455542964316,33.9977866216701,135036.894639304,0.0,1.0
2021-12-10,43.66,43.7,43.52,43.61,133088,34.0367659688631,34.0679494466174,33.9276237967229,33.9977866216701,170716.045270446,0.0,1.0
2021-12-13,43.08,43.5,43.04,43.42,214595,33.5846055414251,33.9120320578457,33.5534220636708,33.849665102337,275267.565331295,0.0,1.0
2021-12-14,43.06,43.21,42.8503,43.01,296814,33.5690138025479,33.6859518441267,33.4055344204208,33.530034455355,380732.389553545,0.0,1.0
2021-12-15,43.05,43.12,42.5844,42.93,256739,33.5612179331094,33.6157890191795,33.1982422520488,33.4676674998463,329326.962210635,0.0,1.0
2021-12-16,43.52,43.63,43.4101,43.42,211275,33.9276237967229,34.0133783605473,33.8419471915928,33.849665102337,271008.899859592,0.0,1.0
2021-12-17,43.16,43.398,43.09,43.27,783153,33.6469724969338,33.8325141895721,33.5924014108637,33.7327270607582,1004574.28920478,0.0,1.0
2021-12-20,42.89,42.94,42.54,42.72,712976,33.436484022092,33.4754633692849,33.1636285917415,33.303954241636,914556.106431395,0.0,1.0
2021-12-21,43.26,43.33,43.07,43.15,354660,33.7249311913196,33.7795022773897,33.5768096719865,33.6391766274952,454933.221745134,0.0,1.0
2021-12-22,43.53,43.55,43.151,43.25,153456,33.9354196661615,33.9510114050386,33.6399562144391,33.7171353218811,196842.701393225,0.0,1.0
2021-12-23,43.82,43.85,43.61,43.72,312033,34.1614998798804,34.1848874881962,33.9977866216701,34.0835411854946,400254.266003495,0.0,1.0
2021-12-27,43.39,43.43,43.2,43.25,147888,34.3843681953907,34.4160661610006,34.2338028587434,34.2734253157559,186621.440403846,0.71588,1.0
2021-12-28,43.32,43.47,43.3,43.37,159665,34.3288967555733,34.4477641266106,34.3130477727683,34.3685192125857,201482.961985286,0.0,1.0
2021-12-29,43.15,43.29,43.09,43.23,182138,34.194180401731,34.3051232813658,34.1466334533161,34.2575763329509,229841.8797487,0.0,1.0
2021-12-30,43.31,43.34,43.07,43.16,210730,34.3398246292173,34.3636111620937,34.1495323662062,34.2208919648354,265776.438829997,0.02379,1.0
2021-12-31,43.32,43.5,43.232,43.28,202197,34.3477534735094,34.4904726707678,34.2779796437387,34.3160380963409,255014.466863327,0.0,1.0
2022-01-03,43.45,43.49,43.25,43.37,151458,34.4508284493071,34.4825438264757,34.2922515634645,34.3873976949701,191021.534059288,0.0,1.0
2022-01-04,43.59,43.729,43.36,43.44,122636,34.561832269397,34.6720432050576,34.379468850678,34.442899605015,154670.713008852,0.0,1.0
2022-01-05,43.3,43.9599,43.26,43.77,192759,34.3318957849252,34.8551202197629,34.3001804077567,34.7045514666553,243111.092736826,0.0,1.0
2022-01-06,43.47,43.61,43.3185,43.39,136956,34.4666861378914,34.5776899579812,34.3465641468656,34.4032553835544,172731.352709159,0.0,1.0
2022-01-07,44.11,44.15,43.68,43.68,151627,34.9741321725878,35.0058475497563,34.6331918680261,34.6331918680261,191234.67987698,0.0,1.0
2022-01-10,44.02,44.1827,43.82,44.08,403204,34.9027725739586,35.0317748705915,34.744195688116,34.9503456397114,508528.084477816,0.0,1.0
2022-01-11,44.82,44.83,44.23,44.32,218178,35.537080117329,35.5450089616212,35.0692783040933,35.1406379027225,275169.989422726,0.0,1.0
2022-01-12,45.36,45.37,45.0042,45.03,179580,35.9652377091041,35.9731665533962,35.6831294291901,35.7035858474638,226489.502610406,0.0,1.0
2022-01-13,45.16,45.36,45.0915,45.32,164495,35.8066608232615,35.9652377091041,35.7523482398604,35.9335223319355,207464.031250132,0.0,1.0
2022-01-14,45.12,45.13,44.69,44.79,174472,35.7749454460929,35.7828742903851,35.4340051415313,35.5132935844526,220047.201801107,0.0,1.0
2022-01-18,44.57,44.7,44.3739,44.45,279478,35.3388590100258,35.4419339858235,35.1833743734571,35.2437128785202,352482.644005741,0.0,1.0
2022-01-19,45.24,45.445,45.19,45.38,247176,35.8700915775985,36.0326328855872,35.8304473561379,35.9810953976883,311742.784815847,0.0,1.0
2022-01-20,45.4,45.91,45.32,45.76,382247,35.9969530862726,36.4013241451713,35.9335223319355,36.2823914807893,482096.741866131,0.0,1.0
2022-01-21,45.01,45.47,45.01,45.47,882489,35.6877281588795,36.0524549963175,35.6877281588795,36.0524549963175,1113010.88467065,0.0,1.0
2022-01-24,44.54,44.54,43.72,44.35,761912,35.3150724771494,35.3150724771494,34.6649072451947,35.1644244355989,960937.01922764,0.0,1.0
2022-01-25,44.69,44.83,44.0268,44.33,566416,35.4340051415313,35.5450089616212,34.9081641880772,35.1485667470146,714373.973218487,0.0,1.0
2022-01-26,44.55,45.29,44.4033,44.99,512462,35.3230013214415,35.9097357990592,35.2066851756759,35.6718704702952,646326.225006871,0.0,1.0
2022-01-27,44.49,44.864,44.39,44.77,310700,35.2754282556887,35.5719670322144,35.1961398127674,35.4974358958684,391860.387910977,0.0,1.0
2022-01-28,44.54,44.54,44.15,44.54,389012,35.3150724771494,35.3150724771494,35.0058475497563,35.3150724771494,490628.880663098,0.0,1.0
2022-01-31,45.12,45.15,44.71,44.71,276916,35.7749454460929,35.7987319789693,35.4498628301156,35.4498628301156,349251.403858243,0.0,1.0
2022-02-01,45.52,45.52,45.1,45.25,224042,36.0920992177782,36.0920992177782,35.7590877575087,35.8780204218906,282565.770931287,0.0,1.0
2022-02-02,45.51,45.62,45.2064,45.54,291026,36.084170373486,36.1713876606995,35.843450660777,36.1079569063624,367047.187808754,0.0,1.0
2022-02-03,45.23,45.37,45.0151,45.04,210423,35.8621627333064,35.9731665533962,35.6917718694685,35.7115146917559,265389.244948154,0.0,1.0
2022-02-04,45.44,45.55,45.09,45.19,202289,36.0286684634411,36.1158857506545,35.7511589132165,35.8304473561379,255130.498906094,0.0,1.0
2022-02-07,46.02,46.17,45.7,45.72,1285221,36.4885414323847,36.6074740967666,36.2348184150365,36.2506761036208,1620943.67432035,0.0,1.0
2022-02-08,46.59,46.59,46.21,46.21,461174,36.9404855570361,36.9404855570361,36.6391894739352,36.6391894739352,581640.883599797,0.0,1.0
2022-02-09,47.05,47.06,46.71,46.77,459908,37.3052123944741,37.3131412387663,37.0356316885417,37.0832047542945,580044.18179389,0.0,1.0
2022-02-10,47.12,47.55,46.95,46.96,480668,37.360714304519,37.7016546090807,37.2259239515528,37.233852795845,606227.064487909,0.0,1.0
2022-02-11,46.89,47.57,46.8,47.3,449748,37.1783508858,37.7175122976649,37.1069912871709,37.5034335017774,567230.208375237,0.0,1.0
2022-02-14,46.66,46.85,46.41,46.85,318475,36.995987467081,37.1466355086315,36.7977663597778,37.1466355086315,401666.356742673,0.0,1.0
2022-02-15,46.93,46.93,46.57,46.82,438089,37.2100662629686,37.2100662629686,36.9246278684519,37.1228489757551,552525.669390189,0.0,1.0
2022-02-16,47.47,47.66,47.07,47.07,471282,37.6382238547436,37.7888718962941,37.3210700830584,37.3210700830584,594389.273689929,0.0,1.0
2022-02-17,46.87,47.15,46.7,47.12,333253,37.1624931972158,37.3845008373954,37.0277028442496,37.360714304519,420304.634221103,0.0,1.0
2022-02-18,46.81,47.01,46.725,46.94,396243,37.114920131463,37.2734970173056,37.0475249549799,37.2179951072607,499748.74698104,0.0,1.0
2022-02-22,46.65,46.78,46.27,46.48,371666,36.9880586227889,37.0911335985866,36.686762539688,36.8532682698227,468751.795730032,0.0,1.0
2022-02-23,46.12,46.52,46.03,46.52,745510,36.567829875306,36.8849836469912,36.4964702766768,36.8849836469912,940250.523950795,0.0,1.0
2022-02-24,44.78,44.78,43.5824,43.85,782859,35.5053647401605,35.5053647401605,34.555806347735,34.7679822209924,987355.749660763,0.0,1.0
2022-02-25,45.46,45.6,44.77,44.85,299376,36.0445261520254,36.1555299721152,35.4974358958684,35.5608666502054,377578.356907745,0.0,1.0
2022-02-28,44.29,44.51,44.01,44.14,996095,35.1168513698461,35.291285944273,34.8948437296664,34.9979187054642,1256292.80043831,0.0,1.0
2022-03-01,43.32,44.23,43.07,43.91,637175,34.3477534735094,35.0692783040933,34.1495323662062,34.8155552867451,803616.487502983,0.0,1.0
2022-03-02,43.48,43.62,42.97,43.29,772418,34.4746149821835,34.5856188022734,34.0702439232849,34.3239669406331,974187.374024528,0.0,1.0
2022-03-03,43.79,44.0392,43.55,43.76,1546600,34.7204091552396,34.9179959549995,34.5301168922284,34.6966226223632,1950599.53634733,0.0,1.0
2022-03-04,43.64,43.64,43.141,43.31,930166,34.6014764908576,34.6014764908576,34.2058271606803,34.3398246292173,1173141.9683991,0.0,1.0
2022-03-07,42.48,43.46,42.4,43.41,528386,33.6817305529705,34.4587572935993,33.6182997986334,34.4191130721386,666409.858148468,0.0,1.0
2022-03-08,42.01,42.47,41.97,42.46,815414,33.3090748712403,33.6738017086783,33.2773594940718,33.6658728643862,1028414.69696827,0.0,1.0
2022-03-09,42.24,42.39,42.0101,42.1,430693,33.4914382899593,33.6103709543413,33.3091541596833,33.3804344698695,543197.702125981,0.0,1.0
2022-03-10,42.29,42.4,41.8,41.8,387337,33.53108251142,33.6182997986334,33.1425691411056,33.1425691411056,488516.34075402,0.0,1.0
2022-03-11,41.92,42.58,41.88,42.58,595760,33.2377152726112,33.7610189958918,33.2059998954427,33.7610189958918,751383.14998984,0.0,1.0
2022-03-14,41.08,41.79,41.0,41.69,550972,32.5716923520722,33.1346402968135,32.5082615977352,33.0553518538922,694895.724647849,0.0,1.0
2022-03-15,40.62,40.67,40.23,40.46,800783,32.2069655146342,32.2466097360949,31.8977405872411,32.0801040059601,1009961.81851469,0.0,1.0
2022-03-16,42.19,42.2576,41.28,41.59,332273,33.4517940684987,33.5053930559135,32.7302692379148,32.9760634109709,419068.640722059,0.0,1.0
2022-03-17,42.68,42.72,42.06,42.28,267487,33.8403074388131,33.8720228159816,33.348719092701,33.5231536671279,337359.380692447,0.0,1.0
2022-03-18,43.27,43.31,42.45,42.57,242136,34.3081092520488,34.3398246292173,33.6579440200941,33.7530901515997,305386.246820767,0.0,1.0
2022-03-21,43.25,43.25,42.9701,43.06,404117,34.2922515634645,34.2922515634645,34.0703232117278,34.1416035219141,509679.576380496,0.0,1.0
2022-03-22,43.5,43.61,43.3799,43.54,270147,34.4904726707678,34.5776899579812,34.3952472508193,34.5221880479363,340714.22018985,0.0,1.0
2022-03-23,43.58,43.779,43.33,43.33,289474,34.5539034251048,34.7116874265182,34.3556823178016,34.3556823178016,365089.777695984,0.0,1.0
2022-03-24,43.92,44.0,43.65,43.67,176996,34.8234841310373,34.8869148853743,34.6094053351498,34.625263023734,223230.515670071,0.0,1.0
2022-03-25,43.48,43.54,43.32,43.43,206470,34.7679822209924,34.8159601173415,34.6400411640614,34.7280006407014,258206.402170202,0.37,1.0
2022-03-28,43.34,43.38,43.1108,43.35,281235,34.6560337961778,34.6880190604105,34.4727582321241,34.6640301122359,351705.707920457,0.0,1.0
2022-03-29,43.7,43.72,43.42,43.67,233819,34.9439011742725,34.9598938063888,34.7200043246432,34.9199122260979,292408.401942338,0.0,1.0
2022-03-30,43.89,44.0,43.7699,43.83,202545,35.095831179378,35.183790656018,34.9997954235192,35.0478532830289,253297.891836895,0.0,1.0
2022-03-31,43.76,44.02,43.73,43.87,386287,34.9918790706216,35.1997832881344,34.967890122447,35.0798385472616,483081.205381512,0.0,1.0
2022-04-01,44.568,44.568,44.2301,44.37,163245,35.637981408123,35.637981408123,35.3677858885169,35.4796543501709,204150.259709763,0.0,1.0
2022-04-04,44.95,44.95,44.7901,44.89,175264,35.9434406815457,35.9434406815457,35.8155795877753,35.8954627851966,219180.931224673,0.0,1.0
2022-04-05,44.21,44.86,44.16,44.85,130906,35.3517132932399,35.871473837022,35.311731712949,35.8634775209638,163707.88629095,0.0,1.0
2022-04-06,44.02,44.2859,43.82,44.22,286115,35.1997832881344,35.4124053321216,35.0398569669707,35.3597096092981,357808.518220213,0.0,1.0
2022-04-07,43.89,44.03,43.5679,43.75,188510,35.095831179378,35.2077796041926,34.8382698391438,34.9838827545634,235746.059345691,0.0,1.0
2022-04-08,44.2,44.29,43.9848,44.08,180611,35.3437169771817,35.4156838217054,35.1716362556096,35.2477611844835,225867.760460902,0.0,1.0
2022-04-11,43.85,44.017,43.7708,43.96,153108,35.0638459151452,35.1973843933169,35.0005150919644,35.1518053917853,191473.172003077,0.0,1.0
2022-04-12,43.63,44.06,43.5701,44.06,159627,34.8879269618651,35.2317685523671,34.8400290286766,35.2317685523671,199625.676171952,0.0,1.0
2022-04-13,44.04,44.04,43.785,43.79,205453,35.2157759202508,35.2157759202508,35.011869860767,35.0158680187961,256934.566499126,0.0,1.0
2022-04-14,43.74,43.81,43.57,43.81,198447,34.9758864385052,35.0318606509125,34.839949065516,35.0318606509125,248173.031876157,0.0,1.0
2022-04-18,43.64,43.77,43.42,43.45,204082,34.8959232779233,34.9998753866798,34.7200043246432,34.7439932728178,255220.026966142,0.0,1.0
2022-04-19,43.28,43.3705,43.1153,43.26,427767,34.6080558998286,34.6804225601552,34.4763565743503,34.5920632677123,534955.092929438,0.0,1.0
2022-04-20,43.05,43.22,42.881,43.12,467845,34.4241406304904,34.5600780034795,34.289002889107,34.4801148428977,585075.673092063,0.0,1.0
2022-04-21,42.33,43.09,42.17,43.0,302550,33.848405874301,34.4561258947231,33.72046481737,34.3841590501994,378361.732826051,0.0,1.0
2022-04-22,41.49,42.3,41.49,42.2,539245,33.1767153254134,33.8244169261264,33.1767153254134,33.7444537655446,674366.791002425,0.0,1.0
2022-04-25,40.97,40.9979,40.3813,40.8,416519,32.7609068903877,32.78321661219,32.2901637640423,32.6249695173985,520888.615418853,0.0,1.0
2022-04-26,40.15,40.689,40.13,40.67,433802,32.1052089736164,32.5362104091527,32.0892163415001,32.5210174086421,542502.318371862,0.0,1.0
2022-04-27,40.59,40.76,40.26,40.35,843753,32.4570468801766,32.5929842531658,32.1931684502565,32.2651352947802,1055177.15140367,0.0,1.0
2022-04-28,41.15,41.26,40.59,40.89,572754,32.904840579435,32.9928000560751,32.4570468801766,32.6969363619222,716272.338202123,0.0,1.0
2022-04-29,40.81,41.714,40.81,41.51,350705,32.6329658334567,33.3558328051167,32.6329658334567,33.1927079575297,438583.214380302,0.0,1.0
2022-05-02,40.47,40.65,39.985,40.54,318111,32.3610910874784,32.5050247765257,31.9732697586564,32.4170652998857,397821.944111809,0.0,1.0
2022-05-03,41.0,41.04,40.74,40.85,363171,32.7848958385622,32.816881102795,32.5769916210494,32.6649510976895,454172.893314064,0.0,1.0
2022-05-04,41.59,41.63,40.57,40.75,778349,33.2566784859952,33.288663750228,32.4410542480603,32.5849879371076,973384.486476365,0.0,1.0
2022-05-05,40.23,40.81,39.85,40.81,660287,32.1691795020819,32.6329658334567,31.8653194918709,32.6329658334567,825738.996802231,0.0,1.0
2022-05-06,39.92,40.1559,39.58,39.9,458386,31.9212937042782,32.1099268000908,31.6494189582999,31.9053010721618,573246.475832762,0.0,1.0
2022-05-09,38.9,39.36,38.8469,39.12,623779,31.1056694663432,31.4735000050198,31.0632090280742,31.2815884196233,780082.972535122,0.0,1.0
2022-05-10,38.85,39.2496,38.57,39.23,458398,31.0656878860523,31.3852206757374,30.8417910364231,31.3695478962633,573261.482743335,0.0,1.0
2022-05-11,38.8,39.31,38.755,38.94,523867,31.0257063057614,31.4335184247288,30.9897228834995,31.137654730576,655135.435102907,0.0,1.0
2022-05-12,38.45,38.69,38.11,38.34,576121,30.7458352437248,30.9377468291213,30.4739604977465,30.6578757670848,720483.027193778,0.0,1.0
2022-05-13,39.16,39.23,38.719,38.73,308601,31.313573683856,31.3695478962633,30.96093614569,30.969732093354,385928.967482572,0.0,1.0
2022-05-16,39.38,39.46,39.12,39.15,383254,31.4894926371361,31.5534631656016,31.2815884196233,31.3055773677979,479288.208734145,0.0,1.0
2022-05-17,39.99,40.04,39.71,39.94,256892,31.9772679166855,32.0172494969764,31.7533710670563,31.9372863363945,321262.939246901,0.0,1.0
2022-05-18,39.13,39.73,39.07,39.59,249673,31.2895847356815,31.7693636991726,31.2416068393324,31.657415274358,312235.031961258,0.0,1.0
2022-05-19,39.9,40.01,39.46,39.46,315853,31.9053010721618,31.9932605488018,31.5534631656016,31.5534631656016,394998.143772291,0.0,1.0
2022-05-20,40.25,40.2928,39.775,40.19,259420,32.1851721341983,32.2193963669273,31.8053471214345,32.1371942378492,324424.395074316,0.0,1.0
2022-05-23,40.83,40.94,40.6,40.67,397992,32.6489584655731,32.7369179422131,32.4650431962348,32.5210174086421,497719.196069759,0.0,1.0
2022-05-24,40.68,40.7501,40.175,40.42,468998,32.5290137247003,32.5850679002682,32.1251997637619,32.3211095071875,586517.587082969,0.0,1.0
2022-05-25,40.82,40.94,40.45,40.46,317414,32.6409621495149,32.7369179422131,32.345098455362,32.3530947714202,396950.292722684,0.0,1.0
2022-05-26,41.24,41.32,40.75,40.75,579985,32.9768074239587,33.0407779524242,32.5849879371076,32.5849879371076,725315.252398338,0.0,1.0
2022-05-27,41.56,41.64,41.43,41.48,611560,33.2326895378207,33.2966600662862,33.1287374290642,33.1687190093552,764802.185843991,0.0,1.0
2022-05-31,41.66,42.06,41.59,41.95,534933,33.3126526984025,33.63250534073,33.2566784859952,33.5445458640899,668974.307803133,0.0,1.0
2022-06-01,41.55,41.896,41.348,41.87,360963,33.2246932217625,33.5013657573757,33.0631676373871,33.4805753356244,451411.621768599,0.0,1.0
2022-06-02,41.975,42.02,41.56,41.66,217544,33.5645366542354,33.6005200764972,33.2326895378207,33.3126526984025,272055.279477476,0.0,1.0
2022-06-03,41.51,41.74,41.4001,41.7,213223,33.1927079575297,33.376623226868,33.1048284440503,33.3446379626353,266651.541095254,0.0,1.0
2022-06-06,41.36,41.8609,41.3395,41.83,171148,33.0727632166569,33.4732986880115,33.0563707687377,33.4485900713917,214033.560898077,0.0,1.0
2022-06-07,41.44,41.47,41.09,41.09,376484,33.1367337451224,33.160722693297,32.8568626830859,32.8568626830859,470821.810019114,0.0,1.0
2022-06-08,40.95,41.35,40.9174,41.32,284775,32.7449142582713,33.0647669005988,32.7188462679216,33.0407779524242,356132.746539543,0.0,1.0
2022-06-09,40.31,40.7895,40.31,40.76,270592,32.2331500305474,32.6165733855374,32.2331500305474,32.5929842531658,338395.828817937,0.0,1.0
2022-06-10,39.81,39.96,39.62,39.83,379164,31.8333342276381,31.9532789685109,31.6814042225326,31.8493268597545,474173.353380456,0.0,1.0
2022-06-13,38.71,39.075,38.56,38.95,632077,30.9537394612377,31.2456049973615,30.8337947203649,31.1456510466341,790460.251196469,0.0,1.0
2022-06-14,38.8,39.02,38.61,38.91,701347,31.0257063057614,31.2016252590414,30.8737763006558,31.1136657824014,877087.642480092,0.0,1.0
2022-06-15,39.43,39.71,38.91,39.07,560296,31.5294742174271,31.7533710670563,31.1136657824014,31.2416068393324,700692.663875408,0.0,1.0
2022-06-16,38.31,38.45,38.0847,38.45,490443,30.6338868189102,30.7458352437248,30.4537298181193,30.7458352437248,613336.186853106,0.0,1.0
2022-06-17,38.12,38.39,37.89,38.24,391076,30.4819568138047,30.6978573473757,30.2980415444664,30.5779126065029,489070.213276089,0.0,1.0
2022-06-21,38.39,38.56,38.33,38.47,340293,30.6978573473757,30.8337947203649,30.6498794510266,30.7618278758412,425562.218306315,0.0,1.0
2022-06-22,37.88,38.11,37.61,37.86,516897,30.2900452284082,30.4739604977465,30.0741446948372,30.2740525962919,646418.921211659,0.0,1.0
2022-06-23,37.63,37.9892,37.41,37.97,408481,30.0901373269536,30.3773649997636,29.9142183736735,30.3620120729319,510836.486486591,0.0,1.0
2022-06-24,37.22,37.26,36.83,36.98,437512,30.3700083889901,30.4026467644753,30.0517842280093,30.1741781360788,536193.353371066,0.76,1.0
2022-06-27,37.54,37.68,37.4,37.48,298168,30.6311153928718,30.74534970707,30.5168810786736,30.582157829644,365420.147991241,0.0,1.0
2022-06-28,37.33,38.05,37.33,37.94,2245276,30.4597639215744,31.0472546803083,30.4597639215744,30.9574991477239,2751700.67948668,0.0,1.0
2022-06-29,37.36,37.7,37.22,37.7,872589,30.4842427031884,30.7616688948127,30.3700083889901,30.7616688948127,1069402.48958818,0.0,1.0
2022-06-30,37.03,37.15,36.69,36.87,477677,30.2149761054353,30.312891231891,29.937549913811,30.0844226034945,585417.617021318,0.0,1.0
2022-07-01,36.77,36.81,36.33,36.61,315067,30.0028266647815,30.0354650402667,29.6438045344441,29.8722731628406,386130.737594766,0.0,1.0
2022-07-05,36.24,36.24,35.78,36.02,340866,29.5703681896024,29.5703681896024,29.1950268715225,29.3908571244337,417748.732812315,0.0,1.0
2022-07-06,35.92,35.99,35.58,35.91,455583,29.3092611857207,29.3663783428198,29.0318349940964,29.3011015918494,558340.288972303,0.0,1.0
2022-07-07,36.53,36.65,36.32,36.32,322463,29.8069964118702,29.9049115383258,29.6356449405728,29.6356449405728,395194.914215139,0.0,1.0
2022-07-08,36.57,36.63,36.3436,36.57,273531,29.8396347873554,29.8885923505832,29.6549015821091,29.8396347873554,335226.243259479,0.0,1.0
2022-07-11,35.84,36.02,35.79,36.0,270729,29.2439844347503,29.3908571244337,29.2031864653938,29.3745379366911,331792.24881785,0.0,1.0
2022-07-12,35.77,35.85,35.601,35.79,293512,29.1868672776512,29.2521440286216,29.0489701412261,29.2031864653938,359713.981638556,0.0,1.0
2022-07-13,35.6,35.74,35.27,35.32,292186,29.048154181839,29.1623884960373,28.778887584086,28.8196855534425,358088.900757187,0.0,1.0
2022-07-14,34.91,35.04,34.6101,35.0,425841,28.4851422047191,28.591216925046,28.2404359845187,28.5585785495608,521889.945402384,0.0,1.0
2022-07-15,35.04,35.04,34.57,34.8,334571,28.591216925046,28.591216925046,28.2077160130948,28.3953866721348,410033.888054981,0.0,1.0
2022-07-18,35.24,35.67,35.19,35.48,733366,28.7544088024721,29.1052713389381,28.7136108331156,28.9502390553834,898777.575902661,0.0,1.0
2022-07-19,35.6,35.69,35.53,35.58,402991,29.048154181839,29.1215905266807,28.9910370247399,29.0318349940964,493886.100651775,0.0,1.0
2022-07-20,35.41,35.4999,35.27,35.45,316156,28.8931218982842,28.9664766471873,28.778887584086,28.9257602737695,387465.362843494,0.0,1.0
2022-07-21,35.5,35.54,35.17,35.28,257859,28.966558243126,28.9991966186112,28.697291645373,28.7870471779573,316019.404969257,0.0,1.0
2022-07-22,35.51,35.79,35.45,35.72,358606,28.9747178369973,29.2031864653938,28.9257602737695,29.1460693082946,439490.010968806,0.0,1.0
2022-07-25,36.06,36.06,35.8416,35.9,303011,29.4234954999189,29.4234954999189,29.2452899697697,29.2929419979781,371355.49241694,0.0,1.0
2022-07-26,35.99,36.24,35.9,36.12,439792,29.3663783428198,29.5703681896024,29.2929419979781,29.4724530631468,538987.610090164,0.0,1.0
2022-07-27,36.45,36.54,36.03,36.16,275825,29.7417196608998,29.8151560057415,29.399016718305,29.505091438632,338037.657695272,0.0,1.0
2022-07-28,36.65,36.6908,36.32,36.65,314288,29.9049115383258,29.9382026813207,29.6356449405728,29.9049115383258,385176.033215742,0.0,1.0
2022-07-29,36.79,36.8,36.371,36.4,503472,30.0191458525241,30.0273054463954,29.6772588693165,29.7009216915433,617030.710034095,0.0,1.0
2022-08-01,36.35,36.69,36.31,36.44,328045,29.6601237221867,29.937549913811,29.6274853467015,29.7335600670285,402035.94097216,0.0,1.0
2022-08-02,36.13,36.3899,35.96,36.16,508154,29.4806126570181,29.6926805017332,29.3418995612059,29.505091438632,622768.740717787,0.0,1.0
2022-08-03,36.0,36.23,35.82,36.07,343326,29.3745379366911,29.5622085957311,29.2276652470077,29.4316550937903,420763.588746079,0.0,1.0
2022-08-04,36.22,36.32,36.024,36.09,364407,29.5540490018598,29.6356449405728,29.3941209619823,29.4479742815329,446599.433437003,0.0,1.0
2022-08-05,36.51,36.545,36.09,36.09,204337,29.7906772241276,29.8192358026771,29.4479742815329,29.4479742815329,250425.454039623,0.0,1.0
2022-08-08,36.86,36.9599,36.792,36.82,197380,30.0762630096232,30.1577773523975,30.0207777712983,30.043624634138,241899.294392796,0.0,1.0
2022-08-09,36.98,37.19,36.89,37.06,284077,30.1741781360788,30.3455296073762,30.1007417912371,30.2394548870493,348150.9061365,0.0,1.0
2022-08-10,37.4,37.45,37.25,37.37,289086,30.5168810786736,30.5576790480301,30.394487170604,30.4924022970597,354289.692060167,0.0,1.0
2022-08-11,37.53,37.9,37.485,37.66,611039,30.6229557990005,30.9248607722387,30.5862376265796,30.7290305193274,748859.575167087,0.0,1.0
2022-08-12,37.99,38.02,37.58,37.58,245807,30.9982971170804,31.0227758986944,30.663753768357,30.663753768357,301249.061996201,0.0,1.0
2022-08-15,37.56,37.6699,37.38,37.45,175353,30.6474345806144,30.73710851726,30.500561890931,30.5576790480301,214904.078273685,0.0,1.0
2022-08-16,37.75,37.81,37.58,37.58,219148,30.8024668641692,30.851424427397,30.663753768357,30.663753768357,268577.092753027,0.0,1.0
2022-08-17,37.63,37.71,37.4,37.41,230749,30.7045517377135,30.769828488684,30.5168810786736,30.5250406725449,282794.712138227,0.0,1.0
2022-08-18,37.39,37.5,37.225,37.5,499412,30.5087214848023,30.5984770173866,30.3740881859258,30.5984770173866,612054.972192192,0.0,1.0
2022-08-19,37.1,37.19,36.98,37.19,203613,30.2720932625345,30.3455296073762,30.1741781360788,30.3455296073762,249538.15497619,0.0,1.0
2022-08-22,36.97,37.075,36.8823,36.97,355438,30.1660185422075,30.2516942778562,30.0944589039562,30.1660185422075,435607.464790691,0.0,1.0
2022-08-23,37.44,37.554,37.11,37.11,224981,30.5495194541588,30.6425388242916,30.2802528564058,30.2802528564058,275725.732859386,0.0,1.0
2022-08-24,37.32,37.52,37.24,37.28,238446,30.4516043277031,30.6147962051292,30.3863275767327,30.4189659522179,292227.779667569,0.0,1.0
2022-08-25,37.78,37.805,37.5147,37.55,197136,30.8269456457831,30.8473446304613,30.6104716203774,30.6392749867431,241600.259901805,0.0,1.0
2022-08-26,37.5,38.05,37.48,37.97,267111,30.5984770173866,31.0472546803083,30.582157829644,30.9819779293378,327358.204603071,0.0,1.0
2022-08-29,37.31,37.5499,37.3,37.39,184723,30.4434447338318,30.6391933908044,30.4352851399605,30.5087214848023,226387.492948224,0.0,1.0
2022-08-30,36.8,37.33,36.64,37.33,356313,30.0273054463954,30.4597639215744,29.8967519444545,30.4597639215744,436679.822084204,0.0,1.0
2022-08-31,36.64,36.96,36.64,36.85,471378,29.8967519444545,30.1578589483362,29.8967519444545,30.0681034157519,577697.870059213,0.0,1.0
2022-09-01,36.46,36.5087,36.1381,36.43,382125,29.7498792547711,29.7896164769243,29.4872219280538,29.7254004731572,468313.749467256,0.0,1.0
2022-09-02,36.39,36.77,36.3399,36.56,310491,29.692762097672,30.0028266647815,29.6518825323767,29.8314751934841,380522.615337488,0.0,1.0
2022-09-06,36.29,36.53,36.24,36.5,310096,29.6111661589589,29.8069964118702,29.5703681896024,29.7825176302563,380038.522616418,0.0,1.0
2022-09-07,36.52,36.54,36.02,36.14,246584,29.7988368179989,29.8151560057415,29.3908571244337,29.4887722508894,302201.31527284,0.0,1.0
2022-09-08,36.49,36.4982,36.2225,36.34,441316,29.774358036385,29.7810489033594,29.5560889003276,29.6519641283154,540855.350107666,0.0,1.0
2022-09-09,37.28,37.31,36.95,36.95,522419,30.4189659522179,30.4434447338318,30.1496993544649,30.1496993544649,640251.228480039,0.0,1.0
2022-09-12,37.7,37.76,37.54,37.55,220550,30.7616688948127,30.8106264580405,30.6311153928718,30.6392749867431,270295.315525033,0.0,1.0
2022-09-13,36.59,37.16,36.55,36.91,504920,29.855953975098,30.3210508257623,29.8233155996128,30.1170609789797,618805.308160961,0.0,1.0
2022-09-14,36.71,36.905,36.575,36.81,293616,29.9538691015537,30.1129811820441,29.8437145842911,30.0354650402667,359841.438962585,0.0,1.0
2022-09-15,36.53,36.81,36.45,36.53,395577,29.8069964118702,30.0354650402667,29.7417196608998,29.8069964118702,484799.864109935,0.0,1.0
2022-09-16,36.31,36.3585,36.0601,36.13,269512,29.6274853467015,29.6670593769773,29.4235770958577,29.4806126570181,330300.753016472,0.0,1.0
2022-09-19,36.58,36.615,36.01,36.01,237684,29.8477943812267,29.8763529597763,29.3826975305624,29.3826975305624,291293.909658817,0.0,1.0
2022-09-20,36.34,36.4499,36.1937,36.29,236410,29.6519641283154,29.7416380649611,29.5325892699783,29.6111661589589,289732.557439462,0.0,1.0
2022-09-21,35.99,36.41,35.92,36.31,367570,29.3663783428198,29.7090812854146,29.3092611857207,29.6274853467015,450475.851859155,0.0,1.0
2022-09-22,36.09,36.23,35.8948,36.09,494768,29.4479742815329,29.5622085957311,29.288699009165,29.4479742815329,606363.512453819,0.0,1.0
2022-09-23,35.08,35.41,34.92,35.41,446599,28.6238553005312,28.8931218982842,28.4933017985904,28.8931218982842,547329.937058103,0.0,1.0
2022-09-26,32.83,33.2,32.72,33.05,1055300,28.0200453540548,28.3358363007804,27.9261615590823,28.2078129439997,1236454.06573143,1.51,1.0
2022-09-27,32.68,33.05,32.57,32.91,744585,27.8920219972742,28.2078129439997,27.7981382023017,28.0883244776712,872401.355569632,0.0,1.0
2022-09-28,32.78,32.95,32.42,32.52,1050083,27.9773709017946,28.1224640394793,27.6701148455211,27.7554637500415,1230341.50924425,0.0,1.0
2022-09-29,32.43,32.47,32.12,32.47,1008326,27.6786497359731,27.7127892977813,27.4140681319598,27.7127892977813,1181416.45246158,0.0,1.0
2022-09-30,32.53,32.76,32.37,32.37,377384,27.7639986404935,27.9603011208905,27.6274403932609,27.6274403932609,442166.190791234,0.0,1.0
2022-10-03,33.52,33.5684,33.0,33.06,395322,28.6089527952457,28.6502616650336,28.1651384917395,28.2163478344518,463183.449420145,0.0,1.0
2022-10-04,34.22,34.38,34.07,34.12,560309,29.2063951268887,29.3429533741214,29.0783717701081,29.1210462223683,656492.316038955,0.0,1.0
2022-10-05,34.37,34.45,34.03,34.17,285347,29.3344184836693,29.4026976072857,29.0442322082999,29.1637206746285,334330.008807226,0.0,1.0
2022-10-06,34.11,34.35,34.03,34.17,550752,29.1125113319162,29.3173487027652,29.0442322082999,29.1637206746285,645294.749938136,0.0,1.0
2022-10-07,33.63,34.02,33.5716,33.93,220391,28.7028365902182,29.0356973178478,28.6529928299783,28.9588833037795,258223.583815611,0.0,1.0
2022-10-10,33.37,33.63,33.3,33.63,340563,28.4809294384651,28.7028365902182,28.4211852053008,28.7028365902182,399024.453698182,0.0,1.0
2022-10-11,32.97,33.35,32.9,33.09,405653,28.1395338203834,28.463859657561,28.0797895872191,28.2419525058079,475287.88129077,0.0,1.0
2022-10-12,32.85,32.98,32.79,32.89,474167,28.0371151349589,28.1480687108354,27.9859057922466,28.0712546967671,555563.076836608,0.0,1.0
2022-10-13,33.07,33.25,32.15,32.22,334950,28.2248827249038,28.3785107530406,27.4396728033159,27.4994170364802,392447.919375288,0.0,1.0
2022-10-14,32.35,33.08,32.33,33.04,253584,27.6103706123568,28.2334176153559,27.5933008314527,28.1992780535477,297114.534070347,0.0,1.0
2022-10-17,33.05,33.21,32.91,32.91,533222,28.2078129439997,28.3443711912324,28.0883244776712,28.0883244776712,624755.529079355,0.0,1.0
2022-10-18,33.02,33.2501,32.7892,33.2,664879,28.1822082726436,28.3785961019451,27.9852230010105,28.3358363007804,779012.92785885,0.0,1.0
2022-10-19,32.84,33.0366,32.7206,32.78,417051,28.0285802445069,28.196376190794,27.9266736525095,27.9773709017946,488642.475663182,0.0,1.0
2022-10-20,33.05,33.391,32.96,32.96,525979,28.2078129439997,28.4988527084144,28.1309989299314,28.1309989299314,616269.186998342,0.0,1.0
2022-10-21,33.67,33.7,32.94,32.94,262313,28.7369761520264,28.7625808233825,28.1139291490273,28.1139291490273,307341.964696491,0.0,1.0
2022-10-24,32.48,32.75,32.38,32.75,255399,27.7213241882333,27.9517662304385,27.6359752837129,27.9517662304385,299241.099150706,0.0,1.0
2022-10-25,32.7,32.73,32.28,32.28,399509,27.9090917781783,27.9346964495344,27.5506263791925,27.5506263791925,468089.194869985,0.0,1.0
2022-10-26,32.86,33.1252,32.52,32.56,438253,28.0456500254109,28.2719953201991,27.7554637500415,27.7896033118497,513484.036453137,0.0,1.0
2022-10-27,32.79,33.0574,32.725,32.77,381446,27.9859057922466,28.2141287629343,27.9304290043084,27.9688360113426,446925.478590912,0.0,1.0
2022-10-28,32.65,32.65,32.39,32.5,218483,27.8664173259181,27.8664173259181,27.644510174165,27.7383939691374,255988.054243531,0.0,1.0
2022-10-31,32.14,32.16,31.8,31.87,635221,27.4311379128639,27.448207693768,27.1409516374945,27.2006958706588,744263.799950707,0.0,1.0
2022-11-01,32.51,32.68,32.34,32.62,723263,27.7469288595895,27.8920219972742,27.6018357219047,27.8408126545619,847419.195435522,0.0,1.0
2022-11-02,32.29,33.02,32.29,32.51,669481,27.5591612696445,28.1822082726436,27.5591612696445,27.7469288595895,784404.912707231,0.0,1.0
2022-11-03,32.5,32.5709,32.17,32.19,616497,27.7383939691374,27.7989063424424,27.45674258422,27.4738123651241,722325.615617575,0.0,1.0
2022-11-04,33.69,33.74,33.36,33.56,797153,28.7540459329304,28.7967203851907,28.4723945480131,28.6430923570539,933993.241599549,0.0,1.0
2022-11-07,33.71,33.96,33.655,33.91,321014,28.7711157138345,28.9844879751356,28.7241738163483,28.9418135228754,376119.648873977,0.0,1.0
2022-11-08,33.93,34.1,33.7,33.79,582609,28.9588833037795,29.1039764414642,28.7625808233825,28.8393948374509,682620.360827934,0.0,1.0
2022-11-09,33.7,34.17,33.64,34.02,345712,28.7625808233825,29.1637206746285,28.7113714806702,29.0356973178478,405057.337223673,0.0,1.0
2022-11-10,34.78,34.79,34.31,34.53,354078,29.6843489922031,29.6928838826551,29.2832091409571,29.470976730902,414859.454833745,0.0,1.0
2022-11-11,35.6,35.64,35.19,35.27,256188,30.3842100092705,30.4183495710787,30.0342795007368,30.1025586243531,300165.539838532,0.0,1.0
2022-11-14,35.61,35.81,35.36,35.51,269752,30.3927448997226,30.5634427087634,30.1793726384215,30.3073959952021,316057.952372958,0.0,1.0
2022-11-15,35.96,36.29,35.71,36.21,402396,30.691466065544,30.9731174504614,30.478093804243,30.9048383268451,471471.780758138,0.0,1.0
2022-11-16,35.32,35.605,35.25,35.56,429294,30.1452330766133,30.3884774544965,30.085488843449,30.3500704474624,502987.123750694,0.0,1.0
2022-11-17,35.26,35.285,34.7,34.77,486117,30.0940237339011,30.1153609600312,29.6160698685867,29.675814101751,569564.428192138,0.0,1.0
2022-11-18,35.08,35.23,35.0,35.21,248154,29.9403957057643,30.068419062545,29.872116582148,30.0513492816409,290752.413747291,0.0,1.0
2022-11-21,35.02,35.03,34.77,34.99,410371,29.8891863630521,29.8977212535041,29.675814101751,29.8635816916959,480815.778838501,0.0,1.0
2022-11-22,35.29,35.33,35.126,35.14,200969,30.1196284052572,30.1537679670654,29.9796562018437,29.9916050484766,235467.579963971,0.0,1.0
2022-11-23,35.67,35.7,35.37,35.37,475192,30.4439542424348,30.469558913791,30.1879075288736,30.1879075288736,556764.029567941,0.0,1.0
2022-11-25,35.79,35.92,35.774,35.82,73484,30.5463729278593,30.6573265037359,30.5327171031361,30.5719775992155,86098.3517162969,0.0,1.0
2022-11-28,35.5,35.78,35.5,35.52,170374,30.2988611047501,30.5378380374073,30.2988611047501,30.3159308856542,199620.605510211,0.0,1.0
2022-11-29,36.3,36.35,36.11,36.15,744530,30.9816523409135,31.0243267931737,30.8194894223247,30.8536289841329,872336.914203561,0.0,1.0
2022-11-30,37.16,37.22,36.65,36.91,739009,31.7156529197891,31.7668622625014,31.280373506735,31.5022806584881,865868.172711186,0.0,1.0
2022-12-01,37.012,37.2499,36.85,37.14,195698,31.5893365410989,31.792381584953,31.4510713157758,31.698583138885,229291.753771921,0.0,1.0
2022-12-02,37.01,37.05,36.71,36.77,379834,31.5876295630085,31.6217691248167,31.3315828494472,31.3827921921595,445036.760734417,0.0,1.0
2022-12-05,36.65,37.0981,36.6,37.0,386755,31.280373506735,31.662821947891,31.2376990544748,31.5790946725564,453145.827908611,0.0,1.0
2022-12-06,36.47,36.87,36.3792,36.76,1117028,31.1267454785982,31.4681410966799,31.0492486732937,31.3742573017074,1308778.36836524,0.0,1.0
2022-12-07,36.39,36.57,36.3,36.39,366672,31.0584663549819,31.2120943831186,30.9816523409135,31.0584663549819,429615.356002912,0.0,1.0
2022-12-08,36.33,36.65,36.28,36.42,487354,31.0072570122696,31.280373506735,30.9645825600094,31.084071026338,571013.773098146,0.0,1.0
2022-12-09,36.45,36.65,36.35,36.52,470936,31.1096756976941,31.280373506735,31.0243267931737,31.1694199308584,551777.43949521,0.0,1.0
2022-12-12,36.38,36.38,36.0,36.3,304375,31.0499314645298,31.0499314645298,30.7256056273522,30.9816523409135,356624.378145554,0.0,1.0
2022-12-13,36.38,36.8153,36.36,36.76,486431,31.0499314645298,31.4214552459072,31.0328616836257,31.3742573017074,569932.329809346,0.0,1.0
2022-12-14,36.3,36.38,36.01,36.26,554302,30.9816523409135,31.0499314645298,30.7341405178043,30.9475127791053,649454.147202748,0.0,1.0
2022-12-15,35.73,36.19,35.59,36.0,645480,30.4951635851471,30.887768545941,30.3756751188185,30.7256056273522,756283.872214839,0.0,1.0
2022-12-16,35.7,35.79,35.54,35.68,183661,30.469558913791,30.5463729278593,30.3330006665583,30.4524891328869,215188.467891878,0.0,1.0
2022-12-19,35.61,35.7699,35.5517,35.72,277194,30.3927448997226,30.5292177980507,30.3429864883872,30.486628694695,324777.45503303,0.0,1.0
2022-12-20,35.74,35.8663,35.67,35.67,327900,30.5036984755991,30.6114941420084,30.4439542424348,30.4439542424348,384187.707906126,0.0,1.0
2022-12-21,36.05,36.08,35.794,35.87,322215,30.7682800796124,30.7938847509686,30.5497868840401,30.6146520514757,377526.813976738,0.0,1.0
2022-12-22,35.86,36.0,35.645,35.96,513928,30.6061171610236,30.7256056273522,30.4226170163047,30.691466065544,602149.49786148,0.0,1.0
2022-12-23,35.76,35.77,35.53,35.53,393372,30.8884086627249,30.8970463608968,30.6897416047712,30.6897416047712,455412.995651523,0.43075,1.0
2022-12-27,36.1,36.2,35.73,35.78,359599,31.1820904005696,31.2684673822887,30.8624955682092,30.9056840590687,416313.45856668,0.0,1.0
2022-12-28,35.51,35.98,35.51,35.88,591682,30.6724662084273,31.0784380225068,30.6724662084273,30.9920610407878,684999.624002432,0.0,1.0
2022-12-29,35.99,36.04,35.8193,35.92,424856,31.0870757206787,31.1302642115382,30.9396302128843,31.0266118334754,491862.521177215,0.0,1.0
2022-12-30,35.64,35.96,35.5,35.79,386590,30.7847562846621,31.061162626163,30.6638285102554,30.9143217572406,447561.366820521,0.0,1.0
2023-01-03,35.59,35.88,35.53,35.71,270407,30.7415677938026,30.9920610407878,30.6897416047712,30.8452201718654,313054.4673112,0.0,1.0
2023-01-04,36.2,36.2799,35.71,35.82,478941,31.2684673822887,31.3374825906822,30.8452201718654,30.9402348517563,554477.58241648,0.0,1.0
2023-01-05,36.17,36.1999,35.97,35.97,260707,31.2425542877729,31.2683810053069,31.0698003243349,31.0698003243349,301824.623657306,0.0,1.0
2023-01-06,37.17,37.17,36.4504,36.66,490267,32.1063241049632,32.1063241049632,31.4847553445131,31.6658014981962,567589.872027204,0.0,1.0
2023-01-09,37.27,37.48,37.22,37.31,744480,32.1927010866823,32.3740927482922,32.1495125958228,32.2272518793699,861896.289015602,0.0,1.0
2023-01-10,37.53,37.6,37.28,37.41,668224,32.4172812391517,32.4777451263551,32.2013387848542,32.3136288610889,773613.509874225,0.0,1.0
2023-01-11,37.83,37.83,37.592,37.64,735955,32.6764121843088,32.6764121843088,32.4708349678175,32.5122959190427,852026.761474423,0.0,1.0
2023-01-12,38.15,38.24,37.67,37.95,479283,32.9528185258097,33.0305578093569,32.5382090135584,32.7800645623717,554873.521233969,0.0,1.0
2023-01-13,38.17,38.22,37.95,37.95,879621,32.9700939221535,33.0132824130131,32.7800645623717,32.7800645623717,1018351.16543117,0.0,1.0
2023-01-17,38.12,38.12,37.95,38.01,523337,32.926905431294,32.926905431294,32.7800645623717,32.8318907514031,605875.534876099,0.0,1.0
2023-01-18,37.95,38.5,37.94,38.46,459415,32.7800645623717,33.2551379618263,32.7714268641998,33.2205871691387,531872.022912775,0.0,1.0
2023-01-19,38.15,38.2198,37.91,37.97,265046,32.9528185258097,33.0131096590496,32.7455137696841,32.7973399587155,306847.952689702,0.0,1.0
2023-01-20,38.65,38.65,38.18,38.28,407705,33.3847034344049,33.3847034344049,32.9787316203254,33.0651086020445,472006.536794952,0.0,1.0
2023-01-23,38.94,39.09,38.6731,38.72,429484,33.6351966813901,33.7647621539686,33.404656517182,33.4451673216082,497220.430087546,0.0,1.0
2023-01-24,39.02,39.04,38.75,38.84,534311,33.7042982667653,33.7215736631091,33.4710804161239,33.548819699671,618580.308510928,0.0,1.0
2023-01-25,39.17,39.17,38.7001,38.8,860829,33.8338637393438,33.8338637393438,33.4279783022461,33.5142689069834,996595.369354466,0.0,1.0
2023-01-26,39.4,39.4159,39.165,39.33,430364,34.0325307972976,34.0462647373909,33.8295448902579,33.9720669100943,498239.220027282,0.0,1.0
2023-01-27,39.15,39.29,39.07,39.26,476036,33.816588343,33.9375161174067,33.7474867576248,33.911603022891,551114.417899516,0.0,1.0
2023-01-30,38.61,38.8375,38.59,38.76,319476,33.3501526417173,33.5466602751281,33.3328772453735,33.4797181142958,369862.425893977,0.0,1.0
2023-01-31,38.72,38.72,38.3739,38.5,403896,33.4451673216082,33.4451673216082,33.1462165878786,33.2551379618263,467596.797158078,0.0,1.0
2023-02-01,39.03,39.1391,38.52,38.72,384049,33.7129359649372,33.8071732519927,33.2724133581701,33.4451673216082,444619.610869537,0.0,1.0
2023-02-02,38.76,39.19,38.6,39.13,756912,33.4797181142958,33.8511391356876,33.3415149435454,33.7993129466562,876289.012346037,0.0,1.0
2023-02-03,38.0,38.3947,37.9,38.24,370007,32.8232530532312,33.1641830000762,32.7368760715122,33.0305578093569,428362.965035724,0.0,1.0
2023-02-06,37.69,37.739,37.431,37.61,349554,32.5554844099022,32.5978091309445,32.3317680272499,32.486382824527,404684.202947775,0.0,1.0
2023-02-07,37.84,38.02,37.58,37.74,317217,32.6850498824807,32.840528449575,32.4604697300113,32.5986729007617,367247.145810046,0.0,1.0
2023-02-08,37.9,37.995,37.68,37.98,786932,32.7368760715122,32.8189342041452,32.5468467117303,32.8059776568874,911043.641881078,0.0,1.0
2023-02-09,37.86,38.155,37.7506,38.14,427791,32.7023252788245,32.9571373748957,32.6078288608239,32.9441808276378,495260.417169399,0.0,1.0
2023-02-10,37.68,37.77,37.56,37.77,217959,32.5468467117303,32.6245859952774,32.4431943336675,32.6245859952774,252334.586903008,0.0,1.0
2023-02-13,37.99,38.03,37.69,37.69,358340,32.8146153550593,32.8491661477469,32.5554844099022,32.5554844099022,414855.894323354,0.0,1.0
2023-02-14,37.99,38.1825,37.81,37.86,357983,32.8146153550593,32.9808910448684,32.659136787965,32.7023252788245,414442.589768257,0.0,1.0
2023-02-15,37.68,37.7,37.34,37.54,225807,32.5468467117303,32.5641221080741,32.2531649738856,32.4259189373237,261420.340820097,0.0,1.0
2023-02-16,37.65,37.82,37.44,37.58,204973,32.5209336172146,32.6677744861369,32.3395419556046,32.4604697300113,237300.488996877,0.0,1.0
2023-02-17,37.68,37.7,37.48,37.63,351070,32.5468467117303,32.5641221080741,32.3740927482922,32.5036582208708,406439.300162137,0.0,1.0
2023-02-21,37.61,37.903,37.535,37.75,283516,32.486382824527,32.7394673809637,32.4216000882377,32.6073105989336,328230.964265725,0.0,1.0
2023-02-22,37.49,37.61,37.3999,37.52,440213,32.3827304464641,32.486382824527,32.3049047859353,32.4086435409798,509641.563341427,0.0,1.0
2023-02-23,37.84,38.0325,37.625,37.95,244328,32.6850498824807,32.8513255722899,32.4993393717848,32.7800645623717,282862.395903993,0.0,1.0
2023-02-24,37.11,37.2,36.96,37.13,371045,32.0544979159318,32.132237199479,31.9249324433533,32.0717733122756,429564.674078275,0.0,1.0
2023-02-27,37.25,37.34,37.11,37.24,371952,32.1754256903385,32.2531649738856,32.0544979159318,32.1667879921666,430614.722345706,0.0,1.0
2023-02-28,36.99,37.23,36.98,37.17,243109,31.950845537869,32.1581502939947,31.9422078396971,32.1063241049632,281451.140294291,0.0,1.0
2023-03-01,37.74,37.825,37.57,37.74,556043,32.5986729007617,32.6720933352229,32.4518320318394,32.5986729007617,643739.789159014,0.0,1.0
2023-03-02,37.87,37.94,37.635,37.71,322663,32.7109629769964,32.7714268641998,32.5079770699567,32.572759806246,373552.066277995,0.0,1.0
2023-03-03,38.27,38.29,37.9799,38.03,326531,33.0564709038726,33.0737463002164,32.8058912799057,32.8491661477469,378030.111149465,0.0,1.0
2023-03-06,38.16,38.285,38.11,38.21,239484,32.9614562239816,33.0694274511304,32.9182677331221,33.0046447148411,277254.420372089,0.0,1.0
2023-03-07,37.71,38.218,37.64,38.18,225693,32.572759806246,33.0115548733787,32.5122959190427,32.9787316203254,261288.361214268,0.0,1.0
2023-03-08,37.92,38.03,37.7657,37.85,516138,32.754151467856,32.8491661477469,32.6208717850635,32.6936875806526,597541.138539564,0.0,1.0
2023-03-09,37.3,37.8,37.26,37.68,701643,32.218614181198,32.6504990897931,32.1840633885104,32.5468467117303,812303.215551491,0.0,1.0
2023-03-10,37.12,37.49,37.0601,37.3,287951,32.0631356141037,32.3827304464641,32.011395802054,32.218614181198,333365.434018821,0.0,1.0
2023-03-13,37.22,37.48,37.05,37.13,276078,32.1495125958228,32.3740927482922,32.0026717269004,32.0717733122756,319619.873843285,0.0,1.0
2023-03-14,37.19,37.36,37.032,37.2,319955,32.123599501307,32.2704403702294,31.987123870191,32.132237199479,370416.971781629,0.0,1.0
2023-03-15,36.61,36.6101,36.28,36.56,617857,31.6226130073367,31.6226993843184,31.3375689676639,31.5794245164772,715302.836130336,0.0,1.0
2023-03-16,36.92,36.95,36.41,36.52,344876,31.8903816506657,31.9162947451814,31.4498590438986,31.5448737237896,399268.408245412,0.0,1.0
2023-03-17,36.92,37.0699,36.8447,37.03,151116,31.8903816506657,32.0198607462625,31.8253397834312,31.9853963305566,174949.386969269,0.0,1.0
2023-03-20,37.05,37.14,36.91,36.99,162505,32.0026717269004,32.0804110104475,31.8817439524938,31.950845537869,188134.61267795,0.0,1.0
2023-03-21,37.17,37.18,36.98,37.15,150422,32.1063241049632,32.1149618031351,31.9422078396971,32.0890487086194,174145.932175888,0.0,1.0
2023-03-22,37.34,37.8,37.2927,37.35,286561,32.2531649738856,32.6504990897931,32.2123086615325,32.2618026720575,331756.209000376,0.0,1.0
2023-03-23,37.37,37.86,37.3,37.65,320642,32.2790780684013,32.7023252788245,32.218614181198,32.5209336172146,371212.322564126,0.0,1.0
2023-03-24,37.29,37.29,36.94,37.14,154250,32.2099764830261,32.2099764830261,31.9076570470095,32.0804110104475,178577.668413734,0.0,1.0
2023-03-27,37.17,37.17,36.9501,37.07,243522,32.1927010866823,32.1927010866823,32.0022470923599,32.1060917213697,281172.825965342,0.1,1.0
2023-03-28,37.39,37.44,37.24,37.28,671965,32.3832416903699,32.4265463730262,32.2533276424011,32.2879713885261,775857.203865775,0.0,1.0
2023-03-29,37.51,37.6,37.45,37.54,249456,32.487172928745,32.5651213575263,32.4352073095575,32.5131557383388,288024.279013849,0.0,1.0
2023-03-30,37.94,37.9485,37.745,37.94,235677,32.8595931995891,32.8669549956406,32.6907049372295,32.8595931995891,272114.914073611,0.0,1.0
2023-03-31,37.86,38.03,37.7601,37.95,204296,32.790305707339,32.9375416283704,32.7037829513917,32.8682541361203,235882.111897141,0.0,1.0
2023-04-03,38.11,38.16,37.85,37.85,412322,33.0068291206204,33.0501338032767,32.7816447708077,32.7816447708077,476070.91740246,0.0,1.0
2023-04-04,38.1,38.195,37.96,38.1,267121,32.9981681840892,33.0804470811361,32.8769150726516,32.9981681840892,308420.456651506,0.0,1.0
2023-04-05,37.83,38.07,37.65,38.05,472144,32.7643228977452,32.9721853744954,32.6084260401826,32.9548635014329,545141.969688902,0.0,1.0
2023-04-06,37.75,37.8349,37.57,37.66,214418,32.6950354054952,32.7685667566455,32.5391385479326,32.6170869767139,247569.069726089,0.0,1.0
2023-04-10,37.76,37.85,37.6344,37.69,156533,32.7036963420264,32.7816447708077,32.5949149791938,32.6430697863076,180734.49613108,0.0,1.0
2023-04-11,38.5,38.5,38.1701,38.32,354669,33.3446056453394,33.3446056453394,33.0588813491733,33.1887087877768,409504.213222223,0.0,1.0
2023-04-12,38.55,38.78,38.4899,38.76,222628,33.3879103279957,33.5871118682146,33.3358580994429,33.5697899951521,257048.414102267,0.0,1.0
2023-04-13,38.9,38.9225,38.7578,38.78,207100,33.6910431065897,33.7105302137851,33.5678845891153,33.5871118682146,239119.637065326,0.0,1.0
2023-04-14,38.82,38.8916,38.6225,38.76,185994,33.6217556143397,33.6837679199035,33.4507021178473,33.5697899951521,214750.447978408,0.0,1.0
2023-04-17,38.89,38.911,38.7101,38.91,296451,33.6823821700585,33.7005701367741,33.5265719218612,33.699704043121,342285.154648252,0.0,1.0
2023-04-18,38.93,38.95,38.79,38.9,274013,33.7170259161835,33.734347789246,33.5957728047459,33.6910431065897,316378.025645491,0.0,1.0
2023-04-19,38.43,38.5,38.31,38.5,143687,33.2839790896207,33.3446056453394,33.1800478512456,33.3446056453394,165902.38189766,0.0,1.0
2023-04-20,38.47,38.57,38.35,38.41,294896,33.3186228357457,33.4052322010582,33.2146915973706,33.2666572165581,340489.736803556,0.0,1.0
2023-04-21,38.07,38.26,37.9201,38.22,354614,32.9721853744954,33.1367431685893,32.8423579358919,33.1020994224643,409440.709697169,0.0,1.0
2023-04-24,38.15,38.1541,38.0,38.12,173911,33.0414728667455,33.0450238507233,32.9115588187766,33.0154900571517,200799.300828913,0.0,1.0
2023-04-25,37.51,37.7,37.43,37.7,242620,32.487172928745,32.6517307228389,32.4178854364949,32.6517307228389,280131.368154464,0.0,1.0
2023-04-26,37.57,37.76,37.53,37.76,234307,32.5391385479326,32.7036963420264,32.5044948018075,32.7036963420264,270533.098995004,0.0,1.0
2023-04-27,38.03,38.105,37.766,37.78,175063,32.9375416283704,33.0024986523548,32.7088929039452,32.7210182150889,202129.411026399,0.0,1.0
2023-04-28,38.25,38.25,38.02,38.08,195878,33.128082232058,33.128082232058,32.9288806918391,32.9808463110267,226162.608735307,0.0,1.0
2023-05-01,38.05,38.35,38.05,38.14,266571,32.9548635014329,33.2146915973706,32.9548635014329,33.0328119302142,307785.421400971,0.0,1.0
2023-05-02,37.75,38.0336,37.65,38.0,397378,32.6950354054952,32.9406595655216,32.6084260401826,32.9115588187766,458816.432340633,0.0,1.0
2023-05-03,37.78,38.0,37.7491,37.86,190357,32.7210182150889,32.9115588187766,32.6942559212074,32.790305707339,219788.009429476,0.0,1.0
2023-05-04,38.01,38.145,37.93,38.11,216399,32.9202197553079,33.0371423984798,32.8509322630578,33.0068291206204,249856.351237564,0.0,1.0
2023-05-05,38.63,38.65,38.25,38.31,223892,33.4571978202458,33.4745196933083,33.128082232058,33.1800478512456,258507.840568952,0.0,1.0
2023-05-08,38.81,39.0,38.77,38.95,561125,33.6130946778084,33.7776524719023,33.5784509316834,33.734347789246,647880.281739649,0.0,1.0
2023-05-09,38.75,38.77,38.57,38.64,253418,33.5611290586209,33.5784509316834,33.4052322010582,33.4658587567771,292598.842036798,0.0,1.0
2023-05-10,38.52,38.71,38.3401,38.71,210541,33.361927518402,33.5264853124959,33.2061172702047,33.5264853124959,243092.648514586,0.0,1.0
2023-05-11,38.12,38.17,37.8301,38.12,324883,33.0154900571517,33.058794739808,32.7644095071105,33.0154900571517,375113.013272305,0.0,1.0
2023-05-12,37.84,37.93,37.72,37.9,134227,32.7729838342765,32.8509322630578,32.6690525959014,32.824949453464,154979.775588448,0.0,1.0
2023-05-15,38.43,38.43,38.059,38.14,386676,33.2839790896207,33.2839790896207,32.962658344311,33.0328119302142,446459.800974756,0.0,1.0
2023-05-16,38.07,38.34,38.04,38.23,189889,32.9721853744954,33.2060306608393,32.9462025649016,33.1107603589955,219247.652161747,0.0,1.0
2023-05-17,38.27,38.3,38.05,38.14,202400,33.1454041051205,33.1713869147143,32.9548635014329,33.0328119302142,233692.972197113,0.0,1.0
2023-05-18,38.29,38.34,38.1,38.25,199786,33.1627259781831,33.2060306608393,32.9981681840892,33.128082232058,230674.822842749,0.0,1.0
2023-05-19,38.33,38.37,38.2,38.37,220140,33.1973697243081,33.2320134704331,33.0847775494017,33.2320134704331,254175.745550753,0.0,1.0
2023-05-22,38.25,38.435,38.25,38.36,518120,33.128082232058,33.2883095578863,33.128082232058,33.2233525339019,598226.298195495,0.0,1.0
2023-05-23,37.85,38.12,37.85,38.0,188456,32.7816447708077,33.0154900571517,32.7816447708077,32.9115588187766,217593.096681715,0.0,1.0
2023-05-24,37.61,37.85,37.59,37.76,175017,32.5737822940576,32.7816447708077,32.5564604209951,32.7036963420264,202076.298987263,0.0,1.0
2023-05-25,37.42,37.67,37.3896,37.67,244028,32.4092244999637,32.6257479132451,32.3828952529087,32.6257479132451,281757.058395835,0.0,1.0
2023-05-26,37.9,37.98,37.7,37.73,174586,32.824949453464,32.8942369457141,32.6517307228389,32.6777135324327,201578.662272753,0.0,1.0
2023-05-30,37.64,37.9,37.51,37.9,555445,32.5997651036514,32.824949453464,32.487172928745,32.824949453464,641322.099515934,0.0,1.0
2023-05-31,37.3,37.35,36.9801,37.35,329146,32.3052932615886,32.3485979442449,32.0282299019537,32.3485979442449,380035.11376873,0.0,1.0
2023-06-01,37.82,37.82,37.27,37.44,351982,32.755661961214,32.755661961214,32.2793104519948,32.4265463730262,406401.777370969,0.0,1.0
2023-06-02,38.46,38.46,38.28,38.29,207335,33.3099618992144,33.3099618992144,33.1540650416518,33.1627259781831,239390.970308737,0.0,1.0
2023-06-05,38.45,38.5,38.36,38.39,167796,33.3013009626832,33.3446056453394,33.2233525339019,33.2493353434956,193738.863452503,0.0,1.0
2023-06-06,38.75,38.825,38.45,38.47,297540,33.5611290586209,33.6260860826053,33.3013009626832,33.3186228357457,343542.524444313,0.0,1.0
2023-06-07,38.9,39.11,38.81,38.93,261334,33.6910431065897,33.8729227737461,33.6130946778084,33.7170259161835,301738.731206326,0.0,1.0
2023-06-08,39.32,39.32,39.03,39.03,328506,34.0548024409025,34.0548024409025,33.8036352814961,33.8036352814961,379296.163659016,0.0,1.0
2023-06-09,39.53,39.62,39.36,39.43,196513,34.2366821080589,34.3146305368402,34.0894461870276,34.1500727427464,226895.785797289,0.0,1.0
2023-06-12,39.46,39.48,39.31,39.43,203359,34.1760555523401,34.1933774254026,34.0461415043713,34.1500727427464,234800.242752138,0.0,1.0
2023-06-13,39.62,39.75,39.54,39.66,436861,34.3146305368402,34.4272227117466,34.2453430445902,34.3492742829653,504403.881062268,0.0,1.0
2023-06-14,39.87,39.985,39.652,39.66,309763,34.5311539501217,34.6307547202311,34.3423455337403,34.3492742829653,357655.316930307,0.0,1.0
2023-06-15,40.14,40.18,39.95,39.99,207432,34.7649992364656,34.7996429825906,34.6004414423717,34.6350851884967,239502.967434741,0.0,1.0
2023-06-16,39.96,40.09,39.92,40.05,175468,34.609102378903,34.7216945538093,34.5744586327779,34.6870508076843,202597.027892702,0.0,1.0
2023-06-20,39.44,39.64,39.3406,39.64,234876,34.1587336792776,34.3319524099027,34.0726439701569,34.3319524099027,271190.071826922,0.0,1.0
2023-06-21,39.67,39.689,39.47,39.53,194256,34.3579352194965,34.3743909989059,34.1847164888714,34.2366821080589,224289.832051,0.0,1.0
2023-06-22,39.46,39.52,39.36,39.45,266255,34.1760555523401,34.2280211715277,34.0894461870276,34.1673946158089,307420.5647843,0.0,1.0
2023-06-23,38.85,38.915,38.7599,38.89,445490,33.6477384239334,33.7040345113866,33.5697033857868,33.6823821700585,514367.006838399,0.0,1.0
2023-06-26,38.27,38.3827,38.18,38.34,561292,33.768991535371,33.8684366711441,33.6895766088442,33.8307587004475,636105.606455565,0.72,1.0
2023-06-27,38.43,38.43,38.279,38.43,361264,33.9101736269744,33.9101736269744,33.7769330280237,33.9101736269744,409416.232211688,0.0,1.0
2023-06-28,38.12,38.26,38.0,38.09,4962006,33.6366333244929,33.7601676546458,33.5307467557904,33.6101616823173,5623382.9020655,0.0,1.0
2023-06-29,38.11,38.11,37.8801,37.94,431726,33.6278094437677,33.6278094437677,33.4249484258952,33.4778034714392,489269.986126,0.0,1.0
2023-06-30,38.27,38.39,38.21,38.31,247671,33.768991535371,33.8748781040735,33.7160482510198,33.8042870582719,280682.624474349,0.0,1.0
2023-07-03,38.75,38.845,38.68,38.73,142283,34.192537810181,34.2763646770705,34.1307706451046,34.1748900487306,161247.646507196,0.0,1.0
2023-07-05,38.27,38.47,38.23,38.47,291801,33.768991535371,33.9454691498752,33.7336960124702,33.9454691498752,330694.633220036,0.0,1.0
2023-07-06,37.56,37.825,37.4001,37.78,299685,33.1424960038813,33.3763288430993,33.0014021510852,33.3366213798358,339629.477474533,0.0,1.0
2023-07-07,37.81,38.0,37.6057,37.71,200983,33.3630930220115,33.5307467557904,33.1828211387955,33.2748542147594,227771.664485256,0.0,1.0
2023-07-10,37.69,37.75,37.57,37.57,263634,33.257206453309,33.3101497376602,33.1513198846065,33.1513198846065,298773.304184464,0.0,1.0
2023-07-11,38.06,38.085,37.8497,37.92,370403,33.5836900401417,33.6057497419547,33.3981238284905,33.4601557099888,419773.353170827,0.0,1.0
2023-07-12,38.79,38.84,38.66,38.66,348475,34.2278333330819,34.2719527367079,34.1131228836541,34.1131228836541,394922.609282873,0.0,1.0
2023-07-13,39.35,39.41,39.0052,39.07,1745149,34.7219706536935,34.7749139380448,34.4177232462883,34.4749019933877,1977756.78791132,0.0,1.0
2023-07-14,39.32,39.53,39.31,39.53,1305247,34.6954990115179,34.8808005067472,34.6866751307927,34.8808005067472,1479221.03737325,0.0,1.0
2023-07-17,39.43,39.47,39.115,39.29,277319,34.7925616994952,34.827857222396,34.5146094566511,34.6690273693423,314282.353350218,0.0,1.0
2023-07-18,39.4,39.52,39.34,39.38,254780,34.7660900573195,34.871976626022,34.7131467729683,34.7484422958691,288739.170365423,0.0,1.0
2023-07-19,39.34,39.43,39.1701,39.36,290536,34.7131467729683,34.7925616994952,34.563229039447,34.7307945344187,329261.023633285,0.0,1.0
2023-07-20,39.16,39.37,39.09,39.32,2033264,34.5543169199145,34.7396184151439,34.4925497548381,34.6954990115179,2304274.12078609,0.0,1.0
2023-07-21,39.39,39.54,39.39,39.49,194615,34.7572661765943,34.8896243874725,34.7572661765943,34.8455049838464,220554.885158438,0.0,1.0
2023-07-24,40.14,40.215,39.73,39.79,269037,35.4190572309849,35.485236336424,35.0572781212514,35.1102214056027,304896.460387794,0.0,1.0
2023-07-25,40.62,40.634,40.46,40.49,189800,35.8426035057949,35.8549569388102,35.7014214141916,35.7278930563672,215098.102423099,0.0,1.0
2023-07-26,40.72,40.75,40.34,40.34,219597,35.930842313047,35.9573139552226,35.5955348454891,35.5955348454891,248866.691242388,0.0,1.0
2023-07-27,40.09,40.54,40.01,40.54,467615,35.3749378273589,35.7720124599933,35.3043467815572,35.7720124599933,529942.566725908,0.0,1.0
2023-07-28,40.82,40.86,40.66,40.79,277036,36.0190811202991,36.0543766431999,35.8778990286958,35.9926094781235,313961.632786542,0.0,1.0
2023-07-31,40.83,40.83,40.62,40.62,272155,36.0279050010243,36.0279050010243,35.8426035057949,35.8426035057949,308430.053029286,0.0,1.0
2023-08-01,40.21,40.47,40.1601,40.44,1384247,35.4808243960614,35.7102452949168,35.4367932312426,35.6837736527412,1568750.80603197,0.0,1.0
2023-08-02,39.3,39.55,39.2,39.55,308385,34.6778512500675,34.8984482681977,34.5896124428154,34.8984482681977,349489.084909101,0.0,1.0
2023-08-03,39.04,39.243,38.97,39.12,3164623,34.4484303512121,34.6275551299338,34.3866631861356,34.5190213970137,3586429.9377476,0.0,1.0
2023-08-04,39.12,39.4771,39.05,39.29,795821,34.5190213970137,34.8341221777109,34.4572542319373,34.6690273693423,901894.557262661,0.0,1.0
2023-08-07,39.2,39.3251,39.11,39.32,262863,34.5896124428154,34.6999991906877,34.5101975162885,34.6954990115179,297899.538973883,0.0,1.0
2023-08-08,38.99,39.0,38.6544,38.81,429901,34.404310947586,34.4131348283112,34.108181510448,34.2454810945323,487201.735141163,0.0,1.0
2023-08-09,38.98,39.135,38.89,39.04,223162,34.3954870668608,34.5322572181015,34.3160721403339,34.4484303512121,252906.863714139,0.0,1.0
2023-08-10,38.86,39.28,38.83,39.1,311355,34.2896004981583,34.6602034886171,34.2631288559827,34.5013736355633,352854.950895385,0.0,1.0
2023-08-11,38.58,38.695,38.51,38.6,1479756,34.0425318378525,34.1440064661924,33.980764672776,34.0601795993029,1676990.02976394,0.0,1.0
2023-08-14,38.23,38.29,37.97,38.16,727087,33.7336960124702,33.7866392968215,33.5042751136148,33.6719288473938,823999.125376732,0.0,1.0
2023-08-15,37.93,38.19,37.85,38.19,540711,33.468979590714,33.6984004895694,33.3983885449123,33.6984004895694,612781.401787651,0.0,1.0
2023-08-16,37.76,38.0587,37.76,37.87,297346,33.3189736183854,33.5825429356474,33.3189736183854,33.4160363063627,336978.716349309,0.0,1.0
2023-08-17,37.7,38.138,37.6883,38.12,1223145,33.2660303340342,33.6525163097983,33.2557063935857,33.6366333244929,1386175.80868441,0.0,1.0
2023-08-18,37.63,37.69,37.31,37.44,331118,33.2042631689577,33.257206453309,32.9218989857511,33.0366094351788,375252.125806806,0.0,1.0
2023-08-21,37.7,37.71,37.43,37.59,975621,33.2660303340342,33.2748542147594,33.0277855544536,33.1689676460569,1105659.77757706,0.0,1.0
2023-08-22,37.75,37.9799,37.7,37.88,368172,33.3101497376602,33.5130107555328,33.2660303340342,33.4248601870879,417244.987172377,0.0,1.0
2023-08-23,38.5,38.559,38.11,38.18,426598,33.9719407920508,34.0240016883295,33.6278094437677,33.6895766088442,483458.48418066,0.0,1.0
2023-08-24,38.33,38.6696,38.295,38.52,386237,33.8219348197223,34.1215938091504,33.7910512371841,33.9895885535012,437717.838701741,0.0,1.0
2023-08-25,38.43,38.535,38.17,38.44,233312,33.9101736269744,34.0028243745891,33.680752728119,33.9189975076996,264409.739054468,0.0,1.0
2023-08-28,38.9,38.94,38.62,38.68,1037064,34.3248960210591,34.36019154396,34.0778273607533,34.1307706451046,1175292.40511754,0.0,1.0
2023-08-29,39.29,39.31,38.7992,38.88,215971,34.6690273693423,34.6866751307927,34.235951303349,34.3072482596087,244757.388189774,0.0,1.0
2023-08-30,39.11,39.24,39.04,39.13,200984,34.5101975162885,34.6249079657162,34.4484303512121,34.5278452777389,227772.797773467,0.0,1.0
2023-08-31,38.69,39.02,38.64,39.02,154236,34.1395945258298,34.4307825897616,34.0954751222037,34.4307825897616,174793.840491723,0.0,1.0
2023-09-01,39.12,39.21,38.96,39.05,292452,34.5190213970137,34.5984363235406,34.3778393054104,34.4572542319373,331432.403845312,0.0,1.0
2023-09-05,39.18,39.27,39.0861,39.21,368788,34.571964681365,34.6513796078918,34.4891084413553,34.5984363235406,417943.092710272,0.0,1.0
2023-09-06,39.09,39.3792,39.0301,39.19,338644,34.4925497548381,34.7477363854111,34.4396947092941,34.5807885620902,383781.252881812,0.0,1.0
2023-09-07,38.76,38.9067,38.735,38.85,389717,34.2013616909062,34.330808021145,34.1793019890932,34.2807766174331,441661.681675569,0.0,1.0
2023-09-08,38.96,39.02,38.85,38.99,284423,34.3778393054104,34.4307825897616,34.2807766174331,34.404310947586,322333.232800237,0.0,1.0
2023-09-11,39.24,39.25,39.08,39.14,323270,34.6249079657162,34.6337318464414,34.4837258741129,34.5366691584641,366358.079927899,0.0,1.0
2023-09-12,39.0,39.07,38.83,38.83,562501,34.4131348283112,34.4749019933877,34.2631288559827,34.2631288559827,637475.751902506,0.0,1.0
2023-09-13,39.07,39.17,38.96,38.99,402888,34.4749019933877,34.5631408006398,34.3778393054104,34.404310947586,456588.220700935,0.0,1.0
2023-09-14,39.64,39.7001,39.45,39.45,229157,34.9778631947245,35.030894717883,34.8102094609456,34.8102094609456,259700.926538304,0.0,1.0
2023-09-15,39.54,39.7513,39.5001,39.66,454899,34.8896243874725,35.0760729871961,34.8544171033789,34.995510956175,515531.673836487,0.0,1.0
2023-09-18,39.59,39.66,39.46,39.55,993353,34.9337437910985,34.995510956175,34.8190333416708,34.8984482681977,1125755.24413221,0.0,1.0
2023-09-19,39.49,39.5865,39.45,39.56,239588,34.8455049838464,34.9306554328447,34.8102094609456,34.9072721489229,271522.255865887,0.0,1.0
2023-09-20,39.53,39.905,39.53,39.73,190661,34.8808005067472,35.2116960339426,34.8808005067472,35.0572781212514,216073.863572658,0.0,1.0
2023-09-21,38.86,39.04,38.84,39.0,412257,34.2896004981583,34.4484303512121,34.2719527367079,34.4131348283112,467205.997948575,0.0,1.0
2023-09-22,39.15,39.4289,39.14,39.35,413117,34.5454930391893,34.7915910726154,34.5366691584641,34.7219706536935,468180.625809923,0.0,1.0
2023-09-25,37.85,37.88,37.69,37.78,574913,34.3690154246852,34.3962563880337,34.2237302868266,34.305453176872,633141.705722846,1.1,1.0
2023-09-26,37.24,37.53,37.22,37.46,395447,33.8151158365991,34.0784451489679,33.7969551943668,34.0148829011547,435498.91566721,0.0,1.0
2023-09-27,37.23,37.4486,37.1,37.4,694347,33.8060355154829,34.0045313350823,33.6879913409728,33.9604009744578,764672.29640579,0.0,1.0
2023-09-28,37.51,37.5199,37.2,37.3,479169,34.0602845067356,34.0692740246406,33.7787945521345,33.8695977632961,527700.500753175,0.0,1.0
2023-09-29,37.48,37.88,37.431,37.88,390311,34.0330435433871,34.3962563880337,33.9885499699179,34.3962563880337,429842.728034311,0.0,1.0
2023-10-02,37.25,37.49,37.14,37.47,400073,33.8241961577153,34.0421238645032,33.7243126254375,34.0239632222709,440593.449154318,0.0,1.0
2023-10-03,36.7,36.9833,36.61,36.94,430192,33.3247784963262,33.5820239935472,33.2430556062807,33.5427062031142,473762.980952462,0.0,1.0
2023-10-04,36.52,36.71,36.41,36.69,365094,33.1613327162352,33.3338588174424,33.0614491839574,33.31569817521,402071.683731586,0.0,1.0
2023-10-05,36.65,36.67,36.4401,36.59,325985,33.2793768907454,33.2975375329777,33.0887809505171,33.2248949640484,359001.621010591,0.0,1.0
2023-10-06,37.14,37.235,36.59,36.68,401638,33.7243126254375,33.810575676041,33.2248949640484,33.3066178540939,442316.956484046,0.0,1.0
2023-10-09,37.17,37.217,36.82,36.82,199594,33.751553588786,33.7942310980319,33.4337423497202,33.4337423497202,219809.407009488,0.0,1.0
2023-10-10,37.72,37.75,37.38,37.39,249424,34.250971250175,34.2782122135235,33.9422403322254,33.9513206533416,274686.320901102,0.0,1.0
2023-10-11,37.72,37.77,37.55,37.75,210811,34.250971250175,34.2963728557559,34.0966057912002,34.2782122135235,232162.494368955,0.0,1.0
2023-10-12,37.47,37.88,37.37,37.86,236435,34.0239632222709,34.3962563880337,33.9331600111093,34.3780957458014,260381.760705674,0.0,1.0
2023-10-13,37.45,37.74,37.41,37.63,339877,34.0058025800386,34.2691318924074,33.9694812955739,34.1692483601296,374300.639428859,0.0,1.0
2023-10-16,37.89,37.965,37.57,37.57,425128,34.4053367091499,34.4734391175211,34.1147664334326,34.1147664334326,468186.085669557,0.0,1.0
2023-10-17,37.76,37.9,37.52,37.53,434138,34.2872925346397,34.414417030266,34.0693648278517,34.0784451489679,478108.642245183,0.0,1.0
2023-10-18,37.23,37.5,37.16,37.47,357886,33.8060355154829,34.0512041856194,33.7424732676698,34.0239632222709,394133.638471085,0.0,1.0
2023-10-19,37.08,37.31,37.04,37.24,323135,33.6698306987405,33.8786780844123,33.6335094142758,33.8151158365991,355862.965489999,0.0,1.0
2023-10-20,36.64,36.88,36.62,36.83,1758928,33.2702965696292,33.4882242764172,33.2521359273969,33.4428226708363,1937076.86930662,0.0,1.0
2023-10-23,36.45,36.63,36.26,36.44,260376,33.0977704684221,33.261216248513,32.9252443672149,33.0886901473059,286747.568361285,0.0,1.0
2023-10-24,36.78,36.84,36.54,36.54,585512,33.3974210652555,33.4519029919525,33.1794933584676,33.1794933584676,644814.200411533,0.0,1.0
2023-10-25,36.54,36.69,36.47,36.62,355710,33.1794933584676,33.31569817521,33.1159311106544,33.2521359273969,391737.247449046,0.0,1.0
2023-10-26,36.52,36.5701,36.31,36.39,410143,33.1613327162352,33.2068251250272,32.9706459727958,33.0432885417251,451683.365327077,0.0,1.0
2023-10-27,36.36,36.77,36.31,36.74,352947,33.0160475783766,33.3883407441394,32.9706459727958,33.3610997807909,388694.40351803,0.0,1.0
2023-10-30,36.54,36.78,36.38,36.78,258208,33.1794933584676,33.3974210652555,33.0342082206089,33.3974210652555,284359.987600358,0.0,1.0
2023-10-31,36.46,36.49,36.27,36.35,255775,33.1068507895382,33.1340917528867,32.9343246883311,33.0069672572604,281680.566940148,0.0,1.0
2023-11-01,36.94,36.9626,36.53,36.56,338141,33.5427062031142,33.5632277288367,33.1704130373514,33.1976540006999,372388.812767895,0.0,1.0
2023-11-02,37.53,37.565,37.32,37.33,339127,34.0784451489679,34.1102262728745,33.8877584055284,33.8968387266446,373474.677449756,0.0,1.0
2023-11-03,38.02,38.1,37.77,37.77,282664,34.52338088366,34.5960234525893,34.2963728557559,34.2963728557559,311292.955814954,0.0,1.0
2023-11-06,38.04,38.1699,37.985,38.12,278603,34.5415415258923,34.6594948971913,34.4915997597534,34.6141840948217,306820.64701877,0.0,1.0
2023-11-07,37.81,37.85,37.63,37.83,389887,34.3326941402205,34.3690154246852,34.1692483601296,34.3508547824529,429375.784195459,0.0,1.0
2023-11-08,37.51,37.74,37.4737,37.7,297053,34.0602845067356,34.2691318924074,34.0273229410839,34.2328106079427,327139.311704708,0.0,1.0
2023-11-09,37.35,37.75,37.311,37.62,205438,33.9149993688769,34.2782122135235,33.8795861165239,34.1601680390134,226245.30275066,0.0,1.0
2023-11-10,37.51,37.565,37.31,37.36,307576,34.0602845067356,34.1102262728745,33.8786780844123,33.9240796899931,338728.108912844,0.0,1.0
2023-11-13,37.67,37.81,37.5097,37.55,241623,34.2055696445942,34.3326941402205,34.0600120971021,34.0966057912002,266095.21503579,0.0,1.0
2023-11-14,38.68,38.7299,38.3169,38.32,376432,35.1226820773269,35.1679928796966,34.7929756175989,34.795790517145,414558.026290347,0.0,1.0
2023-11-15,38.85,38.9897,38.7301,38.78,319671,35.2770475363017,35.4038996222945,35.1681744861189,35.2134852884886,352048.122429182,0.0,1.0
2023-11-16,38.62,38.74,38.4547,38.59,588296,35.0682001506299,35.1771640040239,34.9181024425797,35.0409591872814,647880.171277963,0.0,1.0
2023-11-17,38.79,38.8699,38.69,38.69,217858,35.2225656096047,35.2951173753229,35.1317623984431,35.1317623984431,239923.233124608,0.0,1.0
2023-11-20,39.27,39.3201,39.06,39.06,331765,35.6584210231807,35.7039134319726,35.4677342797412,35.4677342797412,365367.034662879,0.0,1.0
2023-11-21,39.13,39.3,39.07,39.28,283722,35.5312965275543,35.6856619865291,35.4768146008573,35.6675013442968,312458.112846809,0.0,1.0
2023-11-22,38.99,39.08,38.87,39.065,216214,35.404172031928,35.4858949219735,35.295208178534,35.4722744402993,238112.724466414,0.0,1.0
2023-11-24,39.1,39.21,39.06,39.06,112140,35.5040555642058,35.6039390964837,35.4677342797412,35.4677342797412,123497.835115505,0.0,1.0
2023-11-27,39.03,39.08,38.9228,39.08,202522,35.4404933163927,35.4858949219735,35.3431522740274,35.4858949219735,223033.962575907,0.0,1.0
2023-11-28,39.33,39.3706,39.11,39.12,451334,35.7129029498776,35.7497690536093,35.513135885322,35.5222162064382,497046.298502061,0.0,1.0
2023-11-29,39.01,39.2,39.0,39.07,214592,35.4223326741604,35.5948587753675,35.4132523530442,35.4768146008573,236326.444026273,0.0,1.0
2023-11-30,38.98,39.01,38.79,38.96,212411,35.3950917108119,35.4223326741604,35.2225656096047,35.3769310685795,233924.546591041,0.0,1.0
2023-12-01,39.3,39.3774,38.9,38.97,425663,35.6856619865291,35.7559436719683,35.3224491418825,35.3860113896957,468775.271881318,0.0,1.0
2023-12-04,38.87,39.15,38.7999,39.07,236113,35.295208178534,35.5494571697867,35.2315551275097,35.4768146008573,260027.147695979,0.0,1.0
2023-12-05,38.74,38.78,38.59,38.7,200737,35.1771640040239,35.2134852884886,35.0409591872814,35.1408427195592,221068.173065641,0.0,1.0
2023-12-06,38.65,38.94,38.65,38.88,209348,35.0954411139784,35.3587704263472,35.0954411139784,35.3042884996502,230551.317868384,0.0,1.0
2023-12-07,38.8,38.81,38.68,38.74,201741,35.2316459307209,35.2407262518371,35.1226820773269,35.1771640040239,222173.860835001,0.0,1.0
2023-12-08,38.71,38.79,38.53,38.58,199509,35.1499230406754,35.2225656096047,34.9864772605844,35.0318788661653,219715.79798519,0.0,1.0
2023-12-11,38.85,38.89,38.61,38.61,609707,35.2770475363017,35.3133688207664,35.0591198295137,35.0591198295137,671459.7338574,0.0,1.0
2023-12-12,38.79,38.82,38.562,38.7,259113,35.2225656096047,35.2498065729532,35.0155342881562,35.1408427195592,285356.648388476,0.0,1.0
2023-12-13,39.33,39.35,38.6,38.74,443443,35.7129029498776,35.73106359211,35.0500395083976,35.1771640040239,488356.077199257,0.0,1.0
2023-12-14,39.9,39.93,39.58,39.58,472262,36.2304812534991,36.2577222168475,35.9399109777818,35.9399109777818,520093.941566954,0.0,1.0
2023-12-15,39.66,39.82,39.63,39.76,355629,36.0125535467111,36.1578386845697,35.9853125833626,36.1033567578727,391648.043555303,0.0,1.0
2023-12-18,39.73,39.73,39.51,39.65,308586,36.0761157945242,36.0761157945242,35.8763487299686,36.0034732255949,339840.404378037,0.0,1.0
2023-12-19,40.01,40.0909,39.9,39.92,272327,36.3303647857769,36.4038245836066,36.2304812534991,36.2486418957314,299908.997177635,0.0,1.0
2023-12-20,39.46,39.89,39.44,39.89,386985,35.8309471243878,36.2214009323829,35.8127864821555,36.2214009323829,426179.861977648,0.0,1.0
2023-12-21,40.11,40.13,39.87,39.97,297120,36.4211679969385,36.4393286391709,36.2032402901506,36.2940435013122,327213.097641508,0.0,1.0
2023-12-22,39.95,40.05,39.83,39.98,430957,36.5619129742391,36.6534321556514,36.4520899565442,36.5893687286628,470892.54225102,0.315,1.0
2023-12-26,40.33,40.385,40.23,40.32,246040,36.9096858636061,36.9600214133829,36.8181666821937,36.9005339454648,268839.81718696,0.0,1.0
2023-12-27,40.59,40.647,40.46,40.52,485202,37.1476357352782,37.1998016686832,37.0286607994421,37.0835723082896,530164.269951015,0.0,1.0
2023-12-28,40.7,40.87,40.635,40.79,398997,37.2483068348318,37.4038894432328,37.1888193669138,37.3306740981029,435970.901228035,0.0,1.0
2023-12-29,40.68,40.87,40.64,40.78,602441,37.2300029985493,37.4038894432328,37.1933953259844,37.3215221799617,658267.469947691,0.0,1.0
2024-01-02,40.23,40.46,40.13,40.35,522530,36.8181666821937,37.0286607994421,36.7266475007813,36.9279896998885,570951.348051953,0.0,1.0
2024-01-03,40.08,40.1784,39.89,39.89,247865,36.6808879100751,36.7709427845849,36.5070014653917,36.5070014653917,270833.934673411,0.0,1.0
2024-01-04,40.03,40.215,39.98,40.07,221712,36.635128319369,36.8044388049818,36.5893687286628,36.6717359919339,242257.411592243,0.0,1.0
2024-01-05,40.18,40.375,40.0806,40.1,278587,36.7724070914875,36.9508694952416,36.6814370251636,36.6991917463576,304402.853806958,0.0,1.0
2024-01-08,40.11,40.13,39.83,39.88,296760,36.7083436644989,36.7266475007813,36.4520899565442,36.4978495472504,324259.893303538,0.0,1.0
2024-01-09,39.68,39.89,39.6501,39.81,321478,36.3148111844257,36.5070014653917,36.2874469491834,36.4337861202618,351268.439073442,0.0,1.0
2024-01-10,39.5,39.66,39.445,39.58,312759,36.1500766578834,36.2965073481432,36.0997411081066,36.2232920030133,341741.474490232,0.0,1.0
2024-01-11,39.51,39.61,39.27,39.58,284985,36.1592285760247,36.250747757437,35.939582540635,36.2232920030133,311393.738014249,0.0,1.0
2024-01-12,39.73,39.97,39.63,39.97,255321,36.3605707751319,36.5802168105215,36.2690515937195,36.5802168105215,278980.860689286,0.0,1.0
2024-01-16,38.92,39.26,38.8622,39.26,339052,35.6192654056917,35.9304306224938,35.5663673188354,35.9304306224938,370470.970967621,0.0,1.0
2024-01-17,38.38,38.4101,38.22,38.37,352220,35.125061826065,35.1526090996701,34.9786311358052,35.1159099079237,384859.211549306,0.0,1.0
2024-01-18,38.43,38.56,38.33,38.39,278194,35.1708214167712,35.2897963526072,35.0793022353588,35.1342137442062,303973.435630423,0.0,1.0
2024-01-19,38.82,38.845,38.545,38.65,202894,35.5277462242794,35.5506260196325,35.2760684753954,35.3721636158784,221695.601805931,0.0,1.0
2024-01-22,38.58,38.7,38.5151,38.59,254307,35.3081001888897,35.4179232065845,35.2487042401531,35.3172521070309,277872.896233801,0.0,1.0
2024-01-23,38.78,38.8,38.5382,38.62,326845,35.4911385517144,35.5094423879969,35.2698451710593,35.3447078614546,357132.78348428,0.0,1.0
2024-01-24,39.4,39.67,39.3616,39.46,666981,36.0585574764711,36.3056592662845,36.0234141108087,36.1134689853185,728788.205605495,0.0,1.0
2024-01-25,39.74,39.86,39.57,39.76,515959,36.3697226932731,36.4795457109679,36.2141400848721,36.3880265295556,563771.432433617,0.0,1.0
2024-01-26,39.93,39.98,39.825,39.86,255436,36.5436091379566,36.5893687286628,36.4475139974736,36.4795457109679,279106.517407611,0.0,1.0
2024-01-29,40.11,40.13,39.8801,40.13,177453,36.7083436644989,36.7266475007813,36.4979410664318,36.7266475007813,193897.057711257,0.0,1.0
2024-01-30,39.97,40.0,39.74,39.85,290054,36.5802168105215,36.6076725649453,36.3697226932731,36.4703937928267,316932.46762456,0.0,1.0
2024-01-31,40.16,40.46,40.07,40.12,606718,36.754103255205,37.0286607994421,36.6717359919339,36.7174955826401,662940.807202238,0.0,1.0
2024-02-01,40.35,40.4255,40.205,40.26,231275,36.9279896998885,36.9970866818549,36.7952868868406,36.8456224366174,252706.587221242,0.0,1.0
2024-02-02,40.12,40.2324,40.02,40.19,154344,36.7174955826401,36.8203631425476,36.6259764012277,36.7815590096288,168646.613330777,0.0,1.0
2024-02-05,40.07,40.17,39.87,40.17,901487,36.6717359919339,36.7632551733463,36.4886976291092,36.7632551733463,985025.200278092,0.0,1.0
2024-02-06,40.75,40.78,40.39,40.46,416478,37.294066425538,37.3215221799617,36.9645973724535,37.0286607994421,455071.815080438,0.0,1.0
2024-02-07,40.76,40.835,40.66,40.7,431639,37.3032183436792,37.3718577297385,37.2116991622669,37.2483068348318,471637.741224039,0.0,1.0
2024-02-08,40.55,40.73,40.49,40.73,409598,37.1110280627133,37.2757625892555,37.0561165538658,37.2757625892555,447554.265323299,0.0,1.0
2024-02-09,40.54,40.63,40.32,40.63,251303,37.101876144572,37.1842434078431,36.9005339454648,37.1842434078431,274590.524217748,0.0,1.0
2024-02-12,40.74,40.8892,40.49,40.49,410808,37.2849145073967,37.421461126064,37.0561165538658,37.0561165538658,448876.392533495,0.0,1.0
2024-02-13,40.02,40.4,39.85,40.32,325971,36.6259764012277,36.9737492905947,36.4703937928267,36.9005339454648,356177.792425016,0.0,1.0
2024-02-14,40.45,40.48,40.31,40.42,397703,37.0195088813009,37.0469646357246,36.8913820273236,36.9920531268772,434556.989980108,0.0,1.0
2024-02-15,40.71,40.715,40.39,40.5,286780,37.257458752973,37.2620347120437,36.9645973724535,37.0652684720071,313355.075487224,0.0,1.0
2024-02-16,41.01,41.11,40.85,40.88,305987,37.5320162972101,37.6235354786225,37.3855856069504,37.4130413613741,334341.932781607,0.0,1.0
2024-02-20,41.39,41.485,41.265,41.48,298824,37.8797891865771,37.9667324089189,37.7653902098117,37.9621564498482,326515.158230679,0.0,1.0
2024-02-21,41.41,41.48,41.3134,41.4,500006,37.8980930228596,37.9621564498482,37.8096854936152,37.8889411047183,546340.113934252,0.0,1.0
2024-02-22,41.86,41.929,41.7,41.86,305311,38.3099293392152,38.3730775743897,38.1634986489554,38.3099293392152,333603.289811283,0.0,1.0
2024-02-23,41.93,41.975,41.83,41.94,242394,38.3739927662039,38.4151763978394,38.2824735847915,38.3831446843451,264855.952882524,0.0,1.0
2024-02-26,41.67,41.755,41.6125,41.75,209344,38.1360428945317,38.2138341987322,38.0834193652196,38.2092582396616,228743.304703248,0.0,1.0
2024-02-27,41.82,41.88,41.75,41.81,351597,38.2733216666503,38.3282331754977,38.2092582396616,38.264169748509,384178.479936123,0.0,1.0
2024-02-28,41.27,41.6,41.19,41.6,237748,37.7699661688823,38.0719794675431,37.6967508237524,38.0719794675431,259779.421462224,0.0,1.0
2024-02-29,41.31,41.49,41.25,41.38,253633,37.8065738414472,37.9713083679895,37.7516623325998,37.8706372684359,277136.438597709,0.0,1.0
2024-03-01,41.66,41.69,41.3401,41.59,186869,38.1268909763905,38.1543467308142,37.8341211150523,38.0628275494018,204185.611274224,0.0,1.0
2024-03-04,41.75,41.875,41.72,41.82,166852,38.2092582396616,38.3236572164271,38.1818024852379,38.2733216666503,182313.693615992,0.0,1.0
2024-03-05,41.63,41.85,41.56,41.74,384879,38.0994352219668,38.300777421074,38.0353717949781,38.2001063215204,420544.626886279,0.0,1.0
2024-03-06,42.23,42.37,42.1406,42.18,280320,38.648550310441,38.7766771644183,38.5667321622583,38.6027907197348,306296.445918748,0.0,1.0
2024-03-07,42.63,42.68,42.45,42.48,413608,39.0146270360904,39.0603866267966,38.8498925095482,38.8773482639719,451935.860457911,0.0,1.0
2024-03-08,42.2,42.385,42.15,42.32,445453,38.6210945560173,38.7904050416301,38.5753349653111,38.7309175737121,486731.844762571,0.0,1.0
2024-03-11,42.06,42.18,42.03,42.06,197055,38.4929677020399,38.6027907197348,38.4655119476162,38.4929677020399,215315.518516406,0.0,1.0
2024-03-12,42.33,42.33,42.0899,42.29,329377,38.7400694918533,38.7400694918533,38.5203319372822,38.7034618192884,359899.416621645,0.0,1.0
2024-03-13,42.18,42.24,42.105,42.19,271419,38.6027907197348,38.6577022285822,38.5341513336755,38.611942637876,296570.61592045,0.0,1.0
2024-03-14,41.94,42.14,41.8315,42.11,183025,38.3831446843451,38.5661830471698,38.2838463725127,38.5387272927461,199985.398880847,0.0,1.0
2024-03-15,41.72,41.91,41.705,41.9,572887,38.1818024852379,38.3556889299214,38.1680746080261,38.3465370117802,625974.786005472,0.0,1.0
2024-03-18,41.8,42.02,41.733,41.94,192753,38.2550178303678,38.456360029475,38.1936999788215,38.3831446843451,210614.864583963,0.0,1.0
2024-03-19,41.76,41.85,41.61,41.68,230190,38.2184101578029,38.300777421074,38.0811313856843,38.145194812673,251521.04340053,0.0,1.0
2024-03-20,42.21,42.22,41.65,41.74,458521,38.6302464741585,38.6393983922997,38.1177390582492,38.2001063215204,501010.818632671,0.0,1.0
2024-03-21,42.2,42.41,42.18,42.3,307089,38.6210945560173,38.8132848369832,38.6027907197348,38.7126137374296,335546.051943288,0.0,1.0
2024-03-22,41.63,41.715,41.57,41.67,224242,38.3053533801446,38.3835651273777,38.2501450879801,38.3421589082543,243704.694937989,0.225,1.0
2024-03-25,41.71,41.78,41.61,41.61,271722,38.3789644363639,38.4433741105559,38.2869506160898,38.2869506160898,295305.639077159,0.0,1.0
2024-03-26,41.57,41.7,41.56,41.7,169456,38.2501450879801,38.3697630543365,38.2409437059527,38.3697630543365,184163.639217505,0.0,1.0
2024-03-27,41.82,41.82,41.63,41.65,181549,38.4801796386656,38.4801796386656,38.3053533801446,38.3237561441994,197306.230150003,0.0,1.0
2024-03-28,41.84,41.894,41.755,41.78,957231,38.4985824027204,38.5482698656685,38.4203706554873,38.4433741105559,1040312.20217527,0.0,1.0
2024-04-01,41.67,41.925,41.61,41.75,379732,38.3421589082543,38.5767941499534,38.2869506160898,38.4157699644736,412690.179440927,0.0,1.0
2024-04-02,42.14,42.25,42.06,42.1,328367,38.774623863543,38.8758390658446,38.7010128073236,38.7378183354333,356867.043474026,0.0,1.0
2024-04-03,42.28,42.39,42.04,42.11,232196,38.9034432119268,39.0046584142284,38.6826100432688,38.7470197174607,252349.04855389,0.0,1.0
2024-04-04,42.22,42.77,42.19,42.65,241473,38.8482349197623,39.3543109312703,38.82063077368,39.2438943469413,262431.229657071,0.0,1.0
2024-04-05,42.21,42.25,42.0,42.04,235604,38.8390335377349,38.8758390658446,38.6458045151591,38.6826100432688,256052.83999505,0.0,1.0
2024-04-08,42.61,42.66,42.48,42.48,153804,39.2070888188316,39.2530957289687,39.0874708524752,39.0874708524752,167153.151061097,0.0,1.0
2024-04-09,42.88,42.97,42.74,42.92,182943,39.455526133572,39.5383385718187,39.3267067851881,39.4923316616816,198821.219958975,0.0,1.0
2024-04-10,42.56,42.66,42.42,42.62,214192,39.1610819086945,39.2530957289687,39.0322625603107,39.2162902008591,232782.422642314,0.0,1.0
2024-04-11,42.58,42.6807,42.41,42.61,307675,39.1794846727494,39.2721425897655,39.0230611782833,39.2070888188316,334379.117270831,0.0,1.0
2024-04-12,41.77,42.16,41.695,42.15,255696,38.4341727285285,38.7930266275978,38.3651623633228,38.7838252455704,277888.690240294,0.0,1.0
2024-04-15,41.61,41.94,41.54,41.94,243077,38.2869506160898,38.5905962229946,38.2225409418978,38.5905962229946,264174.446051326,0.0,1.0
2024-04-16,40.93,41.11,40.86,41.02,267388,37.6612566382253,37.8268815147188,37.5968469640333,37.744069076472,290595.477074228,0.0,1.0
2024-04-17,41.07,41.34,40.975,41.3,503902,37.7900759866091,38.0385133013494,37.7026628573487,38.0017077732398,547637.298938837,0.0,1.0
2024-04-18,41.19,41.4399,41.07,41.32,213159,37.9004925709382,38.1304351078034,37.7900759866091,38.0201105372946,231659.765201375,0.0,1.0
2024-04-19,41.23,41.28,41.09,41.11,157577,37.9372980990478,37.9833050091849,37.808478750664,37.8268815147188,171253.622043344,0.0,1.0
2024-04-22,41.28,41.315,40.92,40.95,201099,37.9833050091849,38.0155098462809,37.6520552561979,37.6796594022801,218553.038446565,0.0,1.0
2024-04-23,41.36,41.42,41.08,41.13,198975,38.0569160654043,38.1121243575688,37.7992773686366,37.8452842787737,216244.689555419,0.0,1.0
2024-04-24,41.38,41.45,41.23,41.43,137473,38.0753188294591,38.1397285036511,37.9372980990478,38.1213257395962,149404.73027894,0.0,1.0
2024-04-25,41.49,41.55,41.08,41.08,157083,38.1765340317607,38.2317423239252,37.7992773686366,37.7992773686366,170716.746171298,0.0,1.0
2024-04-26,41.91,41.925,41.75,41.75,340479,38.5629920769123,38.5767941499534,38.4157699644736,38.4157699644736,370030.283478526,0.0,1.0
2024-04-29,42.42,42.42,42.15,42.17,266993,39.0322625603107,39.0322625603107,38.7838252455704,38.8022280096252,290166.193735243,0.0,1.0
2024-04-30,41.86,42.15,41.84,42.04,214386,38.5169851667752,38.7838252455704,38.4985824027204,38.6826100432688,232993.260535385,0.0,1.0
2024-05-01,41.89,42.31,41.84,41.95,179360,38.5445893128575,38.9310473580091,38.4985824027204,38.599797605022,194927.239696746,0.0,1.0
2024-05-02,42.61,42.65,42.1496,42.28,464227,39.2070888188316,39.2438943469413,38.7834571902893,38.9034432119268,504518.776219343,0.0,1.0
2024-05-03,43.15,43.16,42.87,43.14,423449,39.7039634483123,39.7131648303397,39.4463247515445,39.6947620662848,460201.520530482,0.0,1.0
2024-05-06,43.19,43.24,43.1325,43.15,140269,39.7407689764219,39.786775886559,39.6878610297643,39.7039634483123,152443.404242991,0.0,1.0
2024-05-07,43.04,43.16,43.0,43.13,170340,39.6027482460106,39.7131648303397,39.565942717901,39.6855606842574,185124.36446222,0.0,1.0
2024-05-08,43.25,43.28,43.04,43.04,149685,39.7959772685864,39.8235814146687,39.6027482460106,39.6027482460106,162676.649609765,0.0,1.0
2024-05-09,43.41,43.41,43.1,43.11,586152,39.9431993810251,39.9431993810251,39.6579565381752,39.6671579202026,637026.044841253,0.0,1.0
2024-05-10,43.72,43.94,43.6755,43.94,202825,40.2284422238751,40.4308726284783,40.1874960738531,40.4308726284783,220428.843618937,0.0,1.0
2024-05-13,43.93,44.09,43.84,44.0,236109,40.4216712464509,40.5688933588896,40.3388588082042,40.4860809206429,256601.670592992,0.0,1.0
2024-05-14,43.93,43.955,43.8368,43.85,322723,40.4216712464509,40.4446747015195,40.3359143659554,40.3480601902316,350733.182296236,0.0,1.0
2024-05-15,44.13,44.16,43.775,43.99,151621,40.6056988869993,40.6333030330816,40.2790498250259,40.4768795386154,164780.681367419,0.0,1.0
2024-05-16,44.37,44.47,44.314,44.37,207259,40.8265320556574,40.9185458759315,40.7750043163038,40.8265320556574,225247.684948192,0.0,1.0
2024-05-17,44.6,44.635,44.375,44.43,167749,41.038163842288,41.0703686793839,40.8311327466711,40.8817403478219,182308.483117135,0.0,1.0
2024-05-20,44.59,44.6798,44.49,44.49,182372,41.0289624602606,41.1115908708668,40.9369486399864,40.9369486399864,198200.661005659,0.0,1.0
2024-05-21,44.58,44.6901,44.525,44.64,229716,41.0197610782331,41.121068294355,40.9691534770823,41.0749693703977,249653.801261027,0.0,1.0
2024-05-22,44.36,44.54,44.28,44.54,162281,40.8173306736299,40.9829555501235,40.7437196174106,40.9829555501235,176365.897553678,0.0,1.0
2024-05-23,43.97,44.48,43.91,44.48,202891,40.4584767745606,40.927747257959,40.4032684823961,40.927747257959,220500.571974311,0.0,1.0
2024-05-24,44.14,44.255,44.095,44.17,97643,40.6149002690267,40.720716162342,40.5734940499033,40.642504415109,106117.754603643,0.0,1.0
2024-05-28,44.5,44.72,44.4137,44.67,169795,40.9461500220138,41.148580426617,40.8667420951172,41.1025735164799,184532.062133748,0.0,1.0
2024-05-29,43.91,44.07,43.8851,44.07,237359,40.4032684823961,40.5504905948348,40.3803570411478,40.5504905948348,257960.162172056,0.0,1.0
2024-05-30,43.79,43.8799,43.5,43.55,140336,40.2928518980671,40.3755723224936,40.0260118192719,40.072018729409,152516.219391629,0.0,1.0
2024-05-31,43.53,43.56,43.21,43.46,390926,40.0536159653542,40.0812201114364,39.7591717404768,39.9892062911622,424855.743229762,0.0,1.0
2024-06-03,43.74,43.89,43.53,43.86,307985,40.24684498793,40.3848657183413,40.0536159653542,40.357261572259,334716.023182439,0.0,1.0
2024-06-04,42.93,42.985,42.695,42.87,271981,39.501533043709,39.5521406448598,39.2853005660647,39.4463247515445,295587.118532341,0.0,1.0
2024-06-05,43.21,43.21,42.92,43.11,224628,39.7591717404768,39.7591717404768,39.4923316616816,39.6671579202026,244124.197137604,0.0,1.0
2024-06-06,43.37,43.465,43.304,43.33,180857,39.9063938529155,39.993806982176,39.8456647315345,39.8695883248058,196554.169211833,0.0,1.0
2024-06-07,42.86,43.29,42.815,43.26,211683,39.4371233695171,39.8327827966961,39.3957171503937,39.8051786506139,230055.658344816,0.0,1.0
2024-06-10,42.98,43.0601,42.72,42.83,144455,39.5475399538461,39.6212430238858,39.3083040211332,39.4095192234348,156992.720842961,0.0,1.0
2024-06-11,42.84,42.85,42.635,42.76,280294,39.4187206054623,39.4279219874897,39.2300922739002,39.3451095492429,304621.630929748,0.0,1.0
2024-06-12,43.19,43.45,43.105,43.45,225242,39.7407689764219,39.9800049091348,39.6625572291889,39.9800049091348,244791.48820124,0.0,1.0
2024-06-13,43.15,43.35,43.043,43.27,252626,39.7039634483123,39.8879910888606,39.6055086606189,39.8143800326413,274552.234922112,0.0,1.0
2024-06-14,43.28,43.3212,43.09,43.15,288866,39.8235814146687,39.8614911086217,39.6487551561477,39.7039634483123,313937.622782338,0.0,1.0
2024-06-17,43.4,43.4401,43.155,43.22,389559,39.9339979989977,39.9708955409277,39.708564139326,39.7683731225042,423370.096838898,0.0,1.0
2024-06-18,43.95,43.9745,43.63,43.72,261468,40.4400740105058,40.4626173964729,40.1456297856284,40.2284422238751,284161.66095578,0.0,1.0
2024-06-20,44.39,44.56,44.21,44.4,260301,40.8449348197122,41.0013583141783,40.6793099432187,40.8541362017396,282893.373217566,0.0,1.0
2024-06-21,44.27,44.51,44.255,44.51,298686,40.7345182353832,40.9553514040412,40.720716162342,40.9553514040412,324609.932627465,0.0,1.0
2024-06-24,44.21,44.425,44.19,44.24,483351,40.6793099432187,40.8771396568082,40.6609071791638,40.7069140893009,525302.610585759,0.0,1.0
2024-06-25,43.27,43.3,43.1501,43.3,162422,40.3986677913824,40.4266770364423,40.286724175293,40.4266770364423,173966.1311678,0.635,1.0
2024-06-26,43.0,43.125,42.97,43.02,894429,40.1465845858434,40.2632897735929,40.1185753407835,40.1652574158833,958000.472437748,0.0,1.0
2024-06-27,43.04,43.27,42.955,43.27,419056,40.1839302459232,40.3986677913824,40.1045707182535,40.3986677913824,448840.372995368,0.0,1.0
2024-06-28,43.31,43.505,43.22,43.42,180402,40.4360134514622,40.6180735443515,40.3519857162826,40.5387140166818,193224.058286029,0.0,1.0
2024-07-01,43.48,43.72,43.43,43.72,213602,40.5947325068016,40.8188064672807,40.5480504317018,40.8188064672807,228783.745734595,0.0,1.0
2024-07-02,43.7,43.7,43.47,43.53,222043,40.8001336372408,40.8001336372408,40.5853960917816,40.6414145819014,237824.689160901,0.0,1.0
2024-07-03,44.16,44.2,43.84,43.84,230979,41.2296087281591,41.266954388239,40.9308434475203,40.9308434475203,247395.814674165,0.0,1.0
2024-07-05,44.28,44.29,43.98,44.23,705479,41.3416457083987,41.3509821234187,41.0615532577998,41.2949636332989,755620.865708637,0.0,1.0
2024-07-08,44.47,44.545,44.42,44.47,206636,41.519037593778,41.5890607064277,41.4723555186782,41.519037593778,221322.637819935,0.0,1.0
2024-07-09,44.5,44.5467,44.36,44.39,489952,41.5470468388379,41.5906478969811,41.4163370285584,41.4443462736183,524775.300746979,0.0,1.0
2024-07-10,44.49,44.5063,44.355,44.36,254818,41.5377104238179,41.5529287803005,41.4116688210484,41.4163370285584,272929.169767128,0.0,1.0
2024-07-11,44.72,44.92,44.65,44.92,374683,41.7524479692771,41.9391762696764,41.6870930641373,41.9391762696764,401313.565430451,0.0,1.0
2024-07-12,44.69,44.83,44.64,44.72,418928,41.7244387242172,41.8551485344967,41.6777566491174,41.7524479692771,448703.275405204,0.0,1.0
2024-07-15,44.47,44.685,44.44,44.64,169662,41.519037593778,41.7197705167072,41.4910283487181,41.6777566491174,181720.713611403,0.0,1.0
2024-07-16,44.52,44.525,44.285,44.37,155588,41.5657196688778,41.5703878763878,41.3463139159087,41.4256734435784,166646.405142996,0.0,1.0
2024-07-17,43.89,44.125,43.855,44.0,354744,40.9775255226201,41.1969312755893,40.9448480700502,41.0802260878397,379957.402537772,0.0,1.0
2024-07-18,43.4,43.9107,43.3409,43.9,365073,40.5200411866419,40.9968519017114,40.4648629738739,40.9868619376401,391020.535418984,0.0,1.0
2024-07-19,43.07,43.33,43.03,43.27,309574,40.2119394909831,40.4546862815022,40.1745938309032,40.3986677913824,331576.948259106,0.0,1.0
2024-07-22,43.19,43.23,43.04,43.16,162862,40.3239764712227,40.3613221313025,40.1839302459232,40.2959672261628,174437.404133986,0.0,1.0
2024-07-23,42.91,43.1,42.86,43.02,330940,40.0625568506637,40.239948736043,40.0158747755639,40.1652574158833,354461.53506712,0.0,1.0
2024-07-24,42.6,42.9699,42.6,42.82,185832,39.7731279850448,40.1184819766333,39.7731279850448,39.978529115484,199039.995118732,0.0,1.0
2024-07-25,42.43,42.6802,42.28,42.67,205099,39.6144089297054,39.8480060335049,39.474362704406,39.8384828901846,219676.395663054,0.0,1.0
2024-07-26,42.82,42.845,42.64,42.72,340340,39.978529115484,40.0018701530339,39.8104736451247,39.8851649652844,364529.639344726,0.0,1.0
2024-07-29,42.51,42.7,42.3298,42.66,145358,39.6891002498651,39.8664921352444,39.5208580512054,39.8291464751646,155689.308679176,0.0,1.0
2024-07-30,42.43,42.59,42.3,42.59,295420,39.6144089297054,39.7637915700249,39.4930355344459,39.7637915700249,316416.953796847,0.0,1.0
2024-07-31,43.12,43.25,42.97,42.97,348549,40.2586215660829,40.3799949613424,40.1185753407835,40.1185753407835,373322.093388861,0.0,1.0
2024-08-01,42.43,43.11,42.31,43.01,427712,39.6144089297054,40.249285151063,39.5023719494659,40.1559210008633,458111.59753015,0.0,1.0
2024-08-02,41.86,41.97,41.645,41.97,274577,39.0822332735675,39.1849338387871,38.8815003506383,39.1849338387871,294092.53917364,0.0,1.0
2024-08-05,40.48,40.67,39.36,39.52,428497,37.7938080008125,37.9711998861918,36.7481295185766,36.897512158896,458952.391344823,0.0,1.0
2024-08-06,40.59,40.8798,40.21,40.26,302792,37.8965085660321,38.1670778733107,37.5417247952735,37.5884068703733,324312.918130306,0.0,1.0
2024-08-07,41.15,41.73,41.11,41.65,291475,38.4193478071501,38.960859878308,38.3820021470702,38.8861685581483,312191.563225022,0.0,1.0
2024-08-08,41.93,41.95,41.44,41.59,265160,39.1475881787073,39.1662610087472,38.690103842729,38.8301500680285,284006.22662234,0.0,1.0
2024-08-09,42.12,42.18,41.85,42.04,150907,39.3249800640866,39.3809985542063,39.0728968585475,39.2502887439269,161632.703427732,0.0,1.0
2024-08-12,42.5,42.64,42.4,42.5,422871,39.6797638348452,39.8104736451247,39.5863996846455,39.6797638348452,452926.523827183,0.0,1.0
2024-08-13,42.98,43.02,42.64,42.72,266361,40.1279117558034,40.1652574158833,39.8104736451247,39.8851649652844,285292.587605044,0.0,1.0
2024-08-14,42.94,43.07,42.8545,43.07,154015,40.0905660957236,40.2119394909831,40.0107397473029,40.2119394909831,164961.604288881,0.0,1.0
2024-08-15,43.39,43.48,43.14,43.15,187324,40.5107047716219,40.5947325068016,40.2772943961228,40.2866308111428,200638.038904071,0.0,1.0
2024-08-16,43.75,43.79,43.5,43.5,201531,40.8468157123406,40.8841613724205,40.6134053368415,40.6134053368415,215854.800337257,0.0,1.0
2024-08-19,44.5,44.5775,44.04,44.21,162086,41.5470468388379,41.6194040552426,41.1175717479196,41.276290803259,173606.249993622,0.0,1.0
2024-08-20,44.08,44.2565,44.02,44.21,452097,41.1549174079994,41.3197051331018,41.0988989178796,41.276290803259,484229.759531153,0.0,1.0
2024-08-21,44.08,44.15,44.005,44.04,166569,41.1549174079994,41.2202723131392,41.0848942953497,41.1175717479196,178407.878874101,0.0,1.0
2024-08-22,43.45,43.87,43.4,43.85,313266,40.5667232617417,40.9588526925802,40.5200411866419,40.9401798625403,335531.356875374,0.0,1.0
2024-08-23,44.37,44.46,43.96,44.0,276692,41.4256734435784,41.509701178758,41.0428804277599,41.0802260878397,296357.862636101,0.0,1.0
2024-08-26,44.43,44.54,44.33,44.39,201659,41.4816919336981,41.5843924989177,41.3883277834985,41.4443462736183,215991.89792742,0.0,1.0
2024-08-27,44.54,44.58,44.38,44.38,119378,41.5843924989177,41.6217381589976,41.4350098585983,41.4350098585983,127862.78217575,0.0,1.0
2024-08-28,44.25,44.4162,44.13,44.35,199057,41.3136364633388,41.4688076809706,41.2015994830992,41.4070006135384,213204.960977385,0.0,1.0
2024-08-29,44.24,44.4251,44.22,44.3,221451,41.3043000483188,41.4771170903384,41.2856272182789,41.3603185384386,237190.612806396,0.0,1.0
2024-08-30,43.99,44.13,43.8101,44.13,270238,41.0708896728198,41.2015994830992,40.9029275666106,41.2015994830992,289445.145082094,0.0,1.0
2024-09-03,43.05,43.56,42.965,43.54,219758,40.1932666609432,40.6694238269613,40.1139071332735,40.6507509969214,235377.282961504,0.0,1.0
2024-09-04,42.91,43.21,42.79,43.06,327572,40.0625568506637,40.3426493012626,39.9505198704241,40.2026030759631,350854.154725952,0.0,1.0
2024-09-05,42.9,43.055,42.78,42.9,301331,40.0532204356437,40.1979348684532,39.9411834554042,40.0532204356437,322748.077667584,0.0,1.0
2024-09-06,42.21,43.05,42.19,43.01,509992,39.4090077992662,40.1932666609432,39.3903349692263,40.1559210008633,546239.642206897,0.0,1.0
2024-09-09,42.4,42.49,42.265,42.3,286072,39.5863996846455,39.6704274198252,39.460358081876,39.4930355344459,306404.545415245,0.0,1.0
2024-09-10,42.18,42.35,41.905,42.23,542452,39.3809985542063,39.5397176095457,39.1242471411573,39.4276806293062,581006.734212333,0.0,1.0
2024-09-11,42.29,42.31,41.615,42.02,252821,39.4836991194259,39.5023719494659,38.8534911055784,39.2316159138869,270790.233145598,0.0,1.0
2024-09-12,42.59,42.59,42.2123,42.28,191487,39.7637915700249,39.7637915700249,39.4111551747208,39.474362704406,205096.923809142,0.0,1.0
2024-09-13,42.82,42.9297,42.7751,42.84,115023,39.978529115484,40.080949588253,39.9366086120444,39.9972019455239,123198.250885433,0.0,1.0
2024-09-16,43.08,43.15,42.91,43.12,164269,40.2212759060031,40.2866308111428,40.0625568506637,40.2586215660829,175944.406550857,0.0,1.0
2024-09-17,43.16,43.31,43.03,43.26,163414,40.2959672261628,40.4360134514622,40.1745938309032,40.3893313763624,175028.637491564,0.0,1.0
2024-09-18,42.92,43.46,42.865,43.1,217225,40.0718932656836,40.5760596767617,40.0205429830739,40.239948736043,232664.250181166,0.0,1.0
2024-09-19,43.58,43.67,43.275,43.48,162278,40.6880966570012,40.7721243921809,40.4033359988924,40.5947325068016,173811.896378867,0.0,1.0
2024-09-20,43.32,43.53,43.25593,43.5,150660,40.4453498664822,40.6414145819014,40.3855314554493,40.6134053368415,161368.147921715,0.0,1.0
2024-09-23,43.74,43.845,43.59,43.6,151515,40.8374792973207,40.9355116550303,40.6974330720212,40.7067694870412,162283.916981007,0.0,1.0
2024-09-24,45.39,45.4667,44.91,44.91,475753,42.3779877756146,42.4495980788178,41.9298398546564,41.9298398546564,509567.107913179,0.0,1.0
2024-09-25,43.99,44.32,43.96,44.27,255581,42.0605496649359,42.3760754978395,42.0318654983083,42.3282685534601,267305.30817035,1.06,1.0
2024-09-26,45.04,45.32,44.82,45.32,617894,43.0644954969019,43.3322143854261,42.8541449416328,43.3322143854261,646238.750480709,0.0,1.0
2024-09-27,44.73,45.09,44.715,45.07,491108,42.76809244175,43.1123024412812,42.7537503584362,43.0931796635295,513636.675985008,0.0,1.0
2024-09-30,44.01,44.31,43.86,44.3,362428,42.0796724426876,42.3665141089636,41.9362516095496,42.3569527200877,379053.717723789,0.0,1.0
2024-10-01,44.14,44.23,43.78,44.23,561538,42.2039704980739,42.2900229979567,41.8597604985427,42.2900229979567,587297.522661551,0.0,1.0
2024-10-02,44.76,44.83,44.52,44.83,595713,42.7967766083776,42.8637063305087,42.5673032753568,42.8637063305087,623040.237913161,0.0,1.0
2024-10-03,44.28,44.37,43.99,44.0,202128,42.337829942336,42.4238824422188,42.0605496649359,42.0701110538118,211400.250135403,0.0,1.0
2024-10-04,44.84,44.85,44.5401,44.65,155036,42.8732677193845,42.8828291082604,42.5865216669973,42.6916013307431,162147.991272819,0.0,1.0
2024-10-07,45.12,45.2,44.9028,44.98,203365,43.1409866079088,43.2174777189157,42.933313241525,43.0071271636467,212693.995234635,0.0,1.0
2024-10-08,43.9,44.08,43.61,44.08,200972,41.9744971650531,42.1466021648187,41.697216887653,42.1466021648187,210191.220762152,0.0,1.0
2024-10-09,43.49,43.58,43.17,43.17,270367,41.5824802211426,41.6685327210254,41.2765157771149,41.2765157771149,282769.588717835,0.0,1.0
2024-10-10,43.87,43.925,43.51,43.75,173377,41.9458129984255,41.9984006372428,41.6016029988943,41.8310763319151,181330.350905,0.0,1.0
2024-10-11,44.2,44.235,43.72,43.72,197719,42.2613388313291,42.2948036923946,41.8023921652875,41.8023921652875,206788.995371852,0.0,1.0
2024-10-14,44.25,44.325,43.96,44.09,175579,42.3091457757084,42.3808561922774,42.0318654983083,42.1561635536946,183633.363603875,0.0,1.0
2024-10-15,43.45,43.94,43.38,43.94,206171,41.5442346656391,42.0127427205566,41.4773049435081,42.0127427205566,215628.715322302,0.0,1.0
2024-10-16,43.76,43.839,43.56,43.56,901200,41.840637720791,41.9161726929103,41.6494099432736,41.6494099432736,942540.892019044,0.0,1.0
2024-10-17,43.33,43.43,43.23,43.41,201044,41.4294979991287,41.5251118878874,41.3338841103701,41.5059891101356,210266.52362969,0.0,1.0
2024-10-18,43.55,43.85,43.485,43.85,796203,41.6398485543978,41.9266902206738,41.5776995267046,41.9266902206738,832727.347812071,0.0,1.0
2024-10-21,43.26,43.34,43.065,43.33,162609,41.3625682769976,41.4390593880046,41.1761211939183,41.4294979991287,170068.388715407,0.0,1.0
2024-10-22,43.26,43.33,43.185,43.24,269874,41.3625682769976,41.4294979991287,41.2908578604287,41.3434454992459,282253.973249831,0.0,1.0
2024-10-23,42.94,43.07,42.775,43.0,262469,41.0566038329699,41.1809018883562,40.8988409165181,41.1139721662251,274509.282498165,0.0,1.0
2024-10-24,43.0,43.02,42.79,42.99,143666,41.1139721662251,41.1330949439769,40.9131829998319,41.1044107773493,150256.413440755,0.0,1.0
2024-10-25,42.87,43.105,42.79,42.87,186083,40.9896741108389,41.2143667494217,40.9131829998319,40.9896741108389,194619.215279161,0.0,1.0
2024-10-28,42.96,43.025,42.865,42.9,170980,41.0757266107217,41.1378756384148,40.9848934164009,41.0183582774665,178823.392939876,0.0,1.0
2024-10-29,42.66,42.85,42.65,42.85,173974,40.7888849444457,40.9705513330871,40.7793235555698,40.9705513330871,181954.73718167,0.0,1.0
2024-10-30,42.39,42.53,42.3,42.41,160287,40.5307274447973,40.6645868890594,40.4446749449145,40.549850222549,167639.871237302,0.0,1.0
2024-10-31,42.27,42.38,42.1,42.38,206562,40.4159907782869,40.5211660559214,40.2534471673972,40.5211660559214,216037.65172796,0.0,1.0
2024-11-01,42.32,42.77,42.28,42.77,178683,40.4637977226662,40.8940602220802,40.4255521671628,40.8940602220802,186879.753893297,0.0,1.0
2024-11-04,42.45,42.67,42.4319,42.59,241919,40.5880957780525,40.7984463333215,40.5707896641872,40.7219552223146,253016.589054988,0.0,1.0
2024-11-05,42.83,42.8699,42.61,42.68,139440,40.9514285553354,40.9895784969501,40.7410780000663,40.8080077221974,145836.55346553,0.0,1.0
2024-11-06,42.26,42.3674,41.88,42.06,381715,40.406429389411,40.5091187059378,40.0430966121281,40.2152016118937,399225.473365568,0.0,1.0
2024-11-07,43.18,43.27,43.03,43.05,224861,41.2860771659907,41.3721296658735,41.1426563328527,41.1617791106045,235176.084687411,0.0,1.0
2024-11-08,42.11,42.47,41.905,42.43,458952,40.263008556273,40.6072185558042,40.0670000843178,40.5689730003008,480005.578643947,0.0,1.0
2024-11-11,41.8,41.9,41.705,41.89,208414,39.9666055011212,40.0622193898798,39.8757723068004,40.052658001004,217974.608820747,0.0,1.0
2024-11-12,41.22,41.415,41.1,41.21,233492,39.4120449463209,39.5984920294003,39.2973082798105,39.4024835574451,244203.015933545,0.0,1.0
2024-11-13,41.05,41.21,40.995,41.07,372357,39.2495013354312,39.4024835574451,39.1969136966139,39.2686241131829,389438.19233193,0.0,1.0
2024-11-14,40.84,41.0995,40.82,41.08,405674,39.048712169038,39.2968302103667,39.0295893912863,39.2781855020588,424283.548412044,0.0,1.0
2024-11-15,40.96,41.085,40.915,40.99,244402,39.1634488355484,39.2829661964967,39.120422585607,39.192133002176,255613.492111894,0.0,1.0
2024-11-18,41.49,41.55,41.23,41.25,216109,39.6702024459693,39.7275707792245,39.4216063351968,39.4407291129485,226022.602788886,0.0,1.0
2024-11-19,41.45,41.55,41.33,41.33,204191,39.6319568904659,39.7275707792245,39.5172202239555,39.5172202239555,213557.886465003,0.0,1.0
2024-11-20,41.36,41.3601,41.165,41.35,183315,39.5459043905831,39.5460000044718,39.3594573075037,39.5363430017072,191724.238371583,0.0,1.0
2024-11-21,41.4,41.4437,41.26,41.36,253053,39.5841499460865,39.6259332154741,39.4502905018244,39.5459043905831,264661.340821233,0.0,1.0
2024-11-22,41.39,41.42,41.26,41.26,176462,39.5745885572107,39.6032727238383,39.4502905018244,39.4502905018244,184556.869604377,0.0,1.0
2024-11-25,41.43,41.665,41.37,41.64,247083,39.6128341127141,39.837526751297,39.5554657794589,39.8136232791073,258417.478054529,0.0,1.0
2024-11-26,41.31,41.49,41.26,41.43,288885,39.4980974462037,39.6702024459693,39.4502905018244,39.6128341127141,302137.067899381,0.0,1.0
2024-11-27,41.32,41.56,41.1907,41.48,276456,39.5076588350796,39.7371321681004,39.3840300769146,39.6606410570934,289137.910390609,0.0,1.0
2024-11-29,41.48,41.5,41.0,41.04,140849,39.6606410570934,39.6797638348452,39.2016943910519,39.2399399465553,147310.188748325,0.0,1.0
2024-12-02,41.37,41.44,41.21,41.33,208999,39.5554657794589,39.62239550159,39.4024835574451,39.5172202239555,218586.444619494,0.0,1.0
2024-12-03,41.48,41.53,41.2026,41.52,321480,39.6606410570934,39.7084480014728,39.3954081296769,39.6988866125969,336227.303557793,0.0,1.0
2024-12-04,41.63,41.75,41.58,41.67,520417,39.8040618902314,39.9187985567418,39.7562549458521,39.8423074457349,544290.172438832,0.0,1.0
2024-12-05,41.85,41.91,41.75,41.8,208199,40.0144124455005,40.0717807787557,39.9187985567418,39.9666055011212,217749.746091293,0.0,1.0
2024-12-06,41.77,42.03,41.72,41.98,152429,39.9379213344936,40.1865174452661,39.8901143901142,40.1387105008868,159421.399944042,0.0,1.0
2024-12-09,42.54,42.7992,42.48,42.48,356371,40.6741482779353,40.9219794775977,40.6167799446801,40.6167799446801,372718.863992142,0.0,1.0
2024-12-10,42.11,42.3731,42.1,42.26,197305,40.263008556273,40.5145686975971,40.2534471673972,40.406429389411,206356.003883508,0.0,1.0
2024-12-11,42.25,42.3299,42.06,42.23,181217,40.3968680005352,40.4732634976533,40.2152016118937,40.3777452227834,189529.996481375,0.0,1.0
2024-12-12,41.92,42.21,41.8509,42.21,260591,40.0813421676316,40.3586224450317,40.0152729704993,40.3586224450317,272545.132703212,0.0,1.0
2024-12-13,41.72,41.84,41.65,41.84,136842,39.8901143901142,40.0048510566246,39.8231846679832,40.0048510566246,143119.374995196,0.0,1.0
2024-12-16,41.46,41.74,41.445,41.74,258408,39.6415182793417,39.909237167866,39.6271761960279,39.909237167866,270261.991594382,0.0,1.0
2024-12-17,41.34,41.46,41.1465,41.22,294769,39.5267816128313,39.6415182793417,39.3417687380833,39.4120449463209,308290.985574303,0.0,1.0
2024-12-18,40.39,41.345,40.385,41.27,441679,38.618449669624,39.5315623072693,38.6136689751861,39.4598518907003,461940.211546915,0.0,1.0
2024-12-19,40.63,40.92,40.6002,40.82,308463,38.8479230026448,39.1252032800449,38.8194300637947,39.0295893912863,322613.172630793,0.0,1.0
2024-12-20,40.86,41.0163,40.58,40.58,374317,39.0678349467897,39.2172794549195,38.8001160582655,38.8001160582655,391488.103726024,0.0,1.0
2024-12-23,40.99,41.06,40.81,40.9,442331,39.192133002176,39.2590627243071,39.0200280024104,39.1060805022932,462622.120847399,0.0,1.0
2024-12-24,41.19,41.19,40.9958,41.08,119008,39.3833607796933,39.3833607796933,39.197678607724,39.2781855020588,124467.273055262,0.0,1.0
2024-12-26,40.96,41.0351,40.8358,40.9,202570,39.3545427536215,39.4266991540315,39.2352108637289,39.2968944976347,210833.784855408,0.19986,1.0
2024-12-27,40.74,40.87,40.68,40.68,562319,39.1431658150034,39.2680703696413,39.0855175590166,39.0855175590166,585258.641783622,0.0,1.0
2024-12-30,40.55,40.66,40.46,40.66,388535,38.9606130043787,39.0663014736877,38.8741406203985,39.0663014736877,404385.173514321,0.0,1.0
2024-12-31,40.49,40.6398,40.425,40.57,286622,38.9029647483919,39.0468932275055,38.8405124710729,38.9798290897076,298314.66200734,0.0,1.0
2025-01-02,40.31,40.4551,40.255,40.37,359252,38.7300199804317,38.869432679493,38.6771757457771,38.7876682364184,373907.581956238,0.0,1.0
2025-01-03,40.43,40.5,40.34,40.42,279012,38.8453164924052,38.9125727910564,38.758844108425,38.8357084497407,290394.214247308,0.0,1.0
2025-01-06,40.54,40.79,40.3807,40.45,296974,38.9510049617142,39.1912060283257,38.7979488420694,38.8645325777341,309088.968868293,0.0,1.0
2025-01-07,40.44,40.78,40.4,40.75,291782,38.8549245350696,39.1815979856612,38.8164923644118,39.1527738576678,303685.162722421,0.0,1.0
2025-01-08,40.3,40.3848,40.19,40.3,662058,38.7204119377672,38.8018881395618,38.6147234684582,38.7204119377672,689066.465586227,0.0,1.0
2025-01-10,39.75,39.92,39.75,39.87,679126,38.191969591222,38.3553063165178,38.191969591222,38.3072661031955,706830.749734482,0.0,1.0
2025-01-13,39.65,39.68,39.51,39.51,288034,38.0958891645774,38.1247132925708,37.961376567275,37.961376567275,299784.264141002,0.0,1.0
2025-01-14,40.03,40.0663,39.84,39.84,288188,38.4609947858268,38.4958719806988,38.2784419752021,38.2784419752021,299944.546526685,0.0,1.0
2025-01-15,40.51,40.56,40.35,40.43,344272,38.9221808337208,38.9702210470431,38.7684521510895,38.8453164924052,358316.477167109,0.0,1.0
2025-01-16,40.41,40.5287,40.3901,40.46,267017,38.8261004070763,38.9401478735034,38.806980402174,38.8741406203985,277909.88167417,0.0,1.0
2025-01-17,40.63,40.89,40.55,40.66,362977,39.0374773456943,39.2872864549703,38.9606130043787,39.0663014736877,377784.542259277,0.0,1.0
2025-01-21,41.01,41.07,40.805,40.95,302941,39.4025829669438,39.4602312229305,39.2056180923224,39.344934710957,315299.390916139,0.0,1.0
2025-01-22,41.0,41.14,41.0,41.1,232298,39.3929749242793,39.5274875215817,39.3929749242793,39.4890553509239,241774.530060432,0.0,1.0
2025-01-23,41.19,41.285,41.03,41.09,396301,39.575527734904,39.6668041402164,39.4217990522727,39.4794473082594,412467.985249461,0.0,1.0
2025-01-24,41.39,41.51,41.29,41.45,353415,39.7676885881932,39.8829851001667,39.6716081615486,39.8253368441799,367832.463220981,0.0,1.0
2025-01-27,41.28,41.315,41.14,41.19,317409,39.6620001188841,39.6956282682097,39.5274875215817,39.575527734904,330357.60881261,0.0,1.0
2025-01-28,41.27,41.305,40.97,41.2,221526,39.6523920762197,39.6860202255453,39.3641507962859,39.5851357775685,230563.089420344,0.0,1.0
2025-01-29,41.14,41.35,41.11,41.28,258215,39.5274875215817,39.7292564175353,39.4986633935883,39.6620001188841,268748.806617166,0.0,1.0
2025-01-30,41.53,41.7,41.3,41.3,405944,39.9022011854956,40.0655379107914,39.681216204213,39.681216204213,422504.368659446,0.0,1.0
2025-01-31,41.23,41.62,41.185,41.59,441121,39.6139599055618,39.9886735694757,39.5707237135718,39.9598494414823,459116.404251383,0.0,1.0
2025-02-03,41.15,41.34,40.61,40.61,449516,39.5370955642462,39.7196483748709,39.0182612603654,39.0182612603654,467853.875860511,0.0,1.0
2025-02-04,41.52,41.6094,41.3201,41.39,318442,39.8925931428311,39.9784890442514,39.7005283699686,39.7676885881932,331432.749750338,0.0,1.0
2025-02-05,41.38,41.47,41.33,41.35,268462,39.7580805455287,39.8445529295088,39.7100403322064,39.7292564175353,279413.830033335,0.0,1.0
2025-02-06,41.46,41.48,41.34,41.42,174606,39.8349448868444,39.8541609721733,39.7196483748709,39.7965127161865,181729.00152275,0.0,1.0
2025-02-07,41.28,41.68,41.27,41.58,248353,39.6620001188841,40.0463218254625,39.6523920762197,39.9502413988179,258484.489165204,0.0,1.0
2025-02-10,41.51,41.5403,41.425,41.44,209097,39.8829851001667,39.91209746944,39.8013167375188,39.8157288015155,217627.051942101,0.0,1.0
2025-02-11,41.51,41.55,41.4,41.4,318211,39.8829851001667,39.9214172708245,39.7772966308576,39.7772966308576,331192.326171814,0.0,1.0
2025-02-12,41.7,41.865,41.46,41.46,473433,40.0655379107914,40.224070614755,39.8349448868444,39.8349448868444,492746.562992795,0.0,1.0
2025-02-13,41.97,41.98,41.59,41.62,214526,40.3249550627318,40.3345631053962,39.9598494414823,39.9886735694757,223277.52643477,0.0,1.0
2025-02-14,42.22,42.38,42.13,42.38,333624,40.5651561293432,40.7188848119746,40.4786837453631,40.7188848119746,347234.095071337,0.0,1.0
2025-02-18,42.47,42.54,42.405,42.44,240527,40.8053571959547,40.8726134946059,40.7429049186357,40.7765330679613,250339.229747331,0.0,1.0
2025-02-19,42.34,42.42,42.265,42.34,191524,40.6804526413167,40.7573169826324,40.6083923213333,40.6804526413167,199337.166464172,0.0,1.0
2025-02-20,42.59,42.63,42.435,42.47,223133,40.9206537079282,40.959085878586,40.7717290466291,40.8053571959547,232235.64652289,0.0,1.0
2025-02-21,42.3,42.64,42.2399,42.59,313378,40.6420204706589,40.9686939212505,40.5842761342455,40.9206537079282,326162.165327631,0.0,1.0
2025-02-24,42.29,42.46,42.26,42.44,313723,40.6324124279944,40.7957491532902,40.6035883000011,40.7765330679613,326521.239503349,0.0,1.0
2025-02-25,42.18,42.25,42.085,42.24,201410,40.5267239586854,40.5939802573366,40.435447553373,40.5843722146721,209626.462989227,0.0,1.0
2025-02-26,42.22,42.46,42.155,42.3,344119,40.5651561293432,40.7957491532902,40.5027038520242,40.6420204706589,358157.235576138,0.0,1.0
2025-02-27,41.6,42.04,41.56,42.04,347657,39.9694574841468,40.392211361383,39.931025313489,40.392211361383,361839.56726799,0.0,1.0
2025-02-28,41.24,41.355,41.005,41.31,447316,39.6235679482263,39.7340604388676,39.3977789456115,39.6908242468775,465564.127493616,0.0,1.0
2025-03-03,41.23,41.7198,41.115,41.56,351102,39.6139599055618,40.084561835267,39.5034674149206,39.931025313489,365425.105051605,0.0,1.0
2025-03-04,41.47,41.73,41.18,41.34,310074,39.8445529295088,40.0943620387848,39.5659196922395,39.7196483748709,322723.37959844,0.0,1.0
2025-03-05,42.29,42.33,41.9,41.97,253074,40.6324124279944,40.6708445986523,40.2576987640806,40.3249550627318,263398.081001618,0.0,1.0
2025-03-06,42.11,42.3301,42.1,42.17,340518,40.4594676600342,40.6709406790789,40.4498596173697,40.5171159160209,354409.333817416,0.0,1.0
2025-03-07,42.32,42.35,42.03,42.13,241871,40.6612365559878,40.6900606839812,40.3826033187185,40.4786837453631,251738.057840561,0.0,1.0
2025-03-10,41.66,41.9,41.46,41.83,360862,40.0271057401335,40.2576987640806,39.8349448868444,40.1904424654293,375583.261442921,0.0,1.0
2025-03-11,41.75,41.91,41.54,41.78,355822,40.1135781241137,40.267306806745,39.91180922816,40.1424022521071,370337.656093306,0.0,1.0
2025-03-12,42.0,42.02,41.74,41.91,352441,40.3537791907251,40.3729952760541,40.1039700814492,40.267306806745,366818.729171274,0.0,1.0
2025-03-13,42.1,42.12,41.78,41.84,128033,40.4498596173697,40.4690757026986,40.1424022521071,40.2000505080938,133256.069390297,0.0,1.0
2025-03-14,42.83,42.83,42.48,42.5,169737,41.1512467318752,41.1512467318752,40.8149652386191,40.8341813239481,176661.372068927,0.0,1.0
2025-03-17,43.35,43.39,42.95,43.14,217048,41.650864950427,41.6892971210848,41.2665432438487,41.4490960544734,225902.410699001,0.0,1.0
2025-03-18,43.13,43.18,42.98,43.15,260576,41.4394880118089,41.4875282251312,41.295367371842,41.4587040971378,271206.122932729,0.0,1.0
2025-03-19,43.18,43.31,43.02,43.02,160725,41.4875282251312,41.6124327797692,41.3337995424999,41.3337995424999,167281.730122355,0.0,1.0
2025-03-20,42.96,43.03,42.855,42.87,190165,41.2761512865131,41.3434075851643,41.1752668385363,41.189678902533,197922.726450258,0.0,1.0
2025-03-21,42.9,42.92,42.7201,42.75,155693,41.2185030305264,41.2377191158553,41.0456543429928,41.0743823905595,162044.451130439,0.0,1.0
2025-03-24,42.88,43.05,42.8,42.97,170552,41.1992869451975,41.3626236704933,41.1224226038818,41.2857593291776,177509.61975939,0.0,1.0
2025-03-25,43.13,43.245,43.06,43.1,161777,41.4394880118089,41.5499805024502,41.3722317131577,41.4106638838156,168376.646159616,0.0,1.0
2025-03-26,42.57,42.7,42.44,42.67,370984,41.3049754145065,41.4311122903319,41.1788385386811,41.402003780526,382345.921320982,0.42,1.0
2025-03-27,42.55,42.7,42.5,42.51,407939,41.2855697413026,41.4311122903319,41.2370555582929,41.2467583948948,420432.721620771,0.0,1.0
2025-03-28,42.05,42.38,41.92,42.29,220057,40.800427911205,41.1206215190694,40.6742910353797,41.0332959896519,226796.563755125,0.0,1.0
2025-03-31,42.08,42.15,41.7003,41.83,235762,40.8295364210109,40.8974562772246,40.4611197152348,40.5869655059621,242982.552084395,0.0,1.0
2025-04-01,42.33,42.39,42.01,42.04,303114,41.0721073360597,41.1303243556714,40.7616165647972,40.7907250746031,312397.30445326,0.0,1.0
2025-04-02,42.26,42.33,42.11,42.11,420404,41.004187479846,41.0721073360597,40.8586449308168,40.8586449308168,433279.480266066,0.0,1.0
2025-04-03,41.52,41.87,41.5,41.65,311140,40.2861775713016,40.6257768523699,40.2667718980977,40.412314447127,320669.112306219,0.0,1.0
2025-04-04,39.64,40.56,39.42,40.56,458794,38.4620442901348,39.3547052575143,38.2485818848919,39.3547052575143,472845.229515393,0.0,1.0
2025-04-07,38.12,39.225,37.8501,38.06,426321,36.9872131266382,38.0593765711538,36.7253335667515,36.9289961070265,439377.696945104,0.0,1.0
2025-04-08,37.51,38.93,37.25,38.91,798868,36.3953400939192,37.7731428913963,36.1430663422684,37.7537372181923,823334.487400669,0.0,1.0
2025-04-09,39.57,39.8,37.31,37.31,441197,38.3941244339211,38.617289675766,36.2012833618802,36.2012833618802,454709.295950913,0.0,1.0
2025-04-10,39.28,39.57,38.76,39.37,352139,38.1127421724646,38.3941244339211,37.6081946691631,38.2000677018821,362923.765952303,0.0,1.0
2025-04-11,40.26,40.32,39.69,39.75,267982,39.0636201594558,39.1218371790675,38.5105584731445,38.5687754927563,276189.33616393,0.0,1.0
2025-04-14,40.64,40.78,40.3,40.5,222694,39.4323279503299,39.5681676627572,39.1024315058636,39.2964882379026,229514.325692361,0.0,1.0
2025-04-15,40.66,40.95,40.6,40.95,236873,39.4517336235338,39.7331158849904,39.3935166039221,39.7331158849904,244127.578065537,0.0,1.0
2025-04-16,40.56,40.82,40.45,40.52,198998,39.3547052575143,39.606979009165,39.2479740548929,39.3158939111065,205092.60143573,0.0,1.0
2025-04-17,40.77,40.9767,40.68,40.68,230392,39.5584648261553,39.7590224587176,39.4711392967377,39.4711392967377,237448.08807114,0.0,1.0
2025-04-21,40.71,40.94,40.53,40.84,411057,39.5002478065436,39.7234130483885,39.3255967477085,39.626384682369,423646.214878374,0.0,1.0
2025-04-22,41.19,41.371,41.0,41.09,194366,39.9659839634372,40.1416053059326,39.7816300680002,39.8689555974177,200318.73973938,0.0,1.0
2025-04-23,41.39,41.8699,41.3369,41.58,144974,40.1600406954763,40.6256798240039,40.1085186331199,40.3443945909133,149414.038334774,0.0,1.0
2025-04-24,41.95,41.995,41.67,41.67,169073,40.7033995451855,40.7470623098943,40.4317201203309,40.4317201203309,174251.105049011,0.0,1.0
2025-04-25,41.88,41.96,41.63,41.92,184986,40.6354796889719,40.7131023817875,40.3929087739231,40.6742910353797,190651.463678981,0.0,1.0
2025-04-28,42.06,42.2,41.89,42.03,137089,40.810130747807,40.9459704602343,40.6451825255738,40.7810222380011,141287.548810655,0.0,1.0
2025-04-29,42.06,42.3456,42.045,42.09,207025,40.810130747807,41.0872437611587,40.7955764929041,40.8392392576129,213365.439915135,0.0,1.0
2025-04-30,41.97,42.2,41.71,42.13,231510,40.7228052183894,40.9459704602343,40.4705314667387,40.8780506040207,238600.328437401,0.0,1.0
2025-05-01,41.88,42.01,41.82,41.97,185801,40.6354796889719,40.7616165647972,40.5772626693602,40.7228052183894,191491.424232203,0.0,1.0
2025-05-02,42.88,42.97,42.73,42.88,270307,41.605763349167,41.6930888785846,41.4602208001377,41.605763349167,278585.542650116,0.0,1.0
2025-05-05,43.06,43.4077,43.06,43.24,171163,41.7804144080021,42.117782036652,41.7804144080021,41.9550654668373,176405.114320465,0.0,1.0
2025-05-06,42.88,43.0,42.7255,42.74,179493,41.605763349167,41.7221973883904,41.4558545236669,41.4699236367397,184990.232612908,0.0,1.0
2025-05-07,42.56,42.71,42.49,42.71,154618,41.2952725779046,41.4408151269338,41.2273527216909,41.4408151269338,159353.39977683,0.0,1.0
2025-05-08,42.63,42.915,42.63,42.84,198741,41.3631924341182,41.6397232772738,41.3631924341182,41.5669520027592,204827.730439192,0.0,1.0
2025-05-09,43.07,43.19,43.0,43.16,163010,41.7901172446041,41.9065512838275,41.7221973883904,41.8774427740216,168002.416908905,0.0,1.0
2025-05-12,43.46,43.53,43.28,43.53,207959,42.1685278720802,42.2364477282938,41.9938768132451,42.2364477282938,214328.045015392,0.0,1.0
2025-05-13,43.66,43.86,43.33,43.33,165917,42.3625846041192,42.5566413361582,42.0423909962548,42.0423909962548,170998.447986472,0.0,1.0
2025-05-14,43.94,44.1032,43.88,44.0,342102,42.6342640289738,42.7926143223177,42.5760470093621,42.6924810485855,352579.368317099,0.0,1.0
2025-05-15,44.06,44.1426,43.96,44.1,294636,42.7506980681973,42.8308434985294,42.6536697021777,42.7895094146051,303659.653446857,0.0,1.0
2025-05-16,44.04,44.06,43.84,44.01,205861,42.7312923949933,42.7506980681973,42.5372356629543,42.7021838851875,212165.790732373,0.0,1.0
2025-05-19,44.1,44.13,43.81,43.81,299610,42.7895094146051,42.8186179244109,42.5081271531485,42.5081271531485,308785.989387627,0.0,1.0
2025-05-20,44.1,44.14,43.935,43.99,221946,42.7895094146051,42.8283207610129,42.6294126106729,42.6827782119836,228743.417110998,0.0,1.0
2025-05-21,44.08,44.38,44.05,44.38,293519,42.7701037414012,43.0611888394597,42.7409952315953,43.0611888394597,302508.443707042,0.0,1.0
2025-05-22,44.01,44.14,43.9,44.09,181832,42.7021838851875,42.8283207610129,42.595452682566,42.7798065780031,187400.867869333,0.0,1.0
2025-05-23,44.07,44.254,43.84,43.84,258581,42.7604009047992,42.9389330982751,42.5372356629543,42.5372356629543,266500.416948173,0.0,1.0
2025-05-27,44.15,44.19,44.07,44.12,222645,42.8380235976148,42.8768349440226,42.7604009047992,42.808915087809,229463.824996523,0.0,1.0
2025-05-28,44.13,44.2,44.043438,44.15,292384,42.8186179244109,42.8865377806246,42.7346282302171,42.8380235976148,301338.682691205,0.0,1.0
2025-05-29,44.16,44.3,44.04,44.3,221424,42.8477264342168,42.9835661466441,42.7312923949933,42.9835661466441,228205.430106358,0.0,1.0
2025-05-30,43.76,43.93,43.64,43.93,225196,42.4596129701387,42.6245611923719,42.3431789309153,42.6245611923719,232092.953059431,0.0,1.0
2025-06-02,43.91,43.93,43.7,43.81,148322,42.605155519168,42.6245611923719,42.401395950527,42.5081271531485,152864.575674883,0.0,1.0
2025-06-03,44.12,44.15,43.88,43.98,169629,42.808915087809,42.8380235976148,42.5760470093621,42.6730753753816,174824.133352804,0.0,1.0
2025-06-04,44.31,44.38,44.24,44.29,154529,42.993268983246,43.0611888394597,42.9253491270324,42.9738633100421,159261.674023166,0.0,1.0
2025-06-05,44.3,44.49,44.28,44.49,149250,42.9835661466441,43.1679200420812,42.9641604734402,43.1679200420812,153820.997016466,0.0,1.0
2025-06-06,44.55,44.58,44.39,44.44,164794,43.2261370616929,43.2552455714987,43.0708916760616,43.1194058590714,169841.054487983,0.0,1.0
2025-06-09,44.77,44.83,44.515,44.58,120978,43.4395994669358,43.4978164865475,43.192177133586,43.2552455714987,124683.126144442,0.0,1.0
2025-06-10,45.09,45.17,44.96,45.0,124700,43.7500902381982,43.8277129310138,43.6239533623729,43.6627647087807,128519.117775231,0.0,1.0
2025-06-11,45.23,45.38,45.12,45.25,419662,43.8859299506255,44.0314724996548,43.7791987480041,43.9053356238295,432514.755443378,0.0,1.0
2025-06-12,45.47,45.475,45.22,45.29,421292,44.1187980290724,44.1236494473734,43.8762271140236,43.9441469702373,434194.676549822,0.0,1.0
2025-06-13,44.86,44.99,44.775,44.8,156567,43.5269249963534,43.6530618721787,43.4444508852368,43.4687079767416,161362.090719444,0.0,1.0
2025-06-16,45.44,45.59,45.31,45.41,150810,44.0896895192665,44.2352320682958,43.9635526434412,44.0605810094607,155428.774271713,0.0,1.0
2025-06-17,44.9,45.285,44.85,45.2,150408,43.5657363427612,43.9392955519363,43.5172221597514,43.8568214408197,155014.462440553,0.0,1.0
2025-06-18,44.86,45.04,44.82,44.9,270656,43.5269249963534,43.7015760551885,43.4881136499455,43.5657363427612,278945.231279655,0.0,1.0
2025-06-20,44.57,44.85,44.52,44.85,138696,43.2455427348968,43.5172221597514,43.197028551887,43.5172221597514,142943.765508849,0.0,1.0
2025-06-23,44.78,44.78,44.36,44.41,300254,43.4493023035377,43.4493023035377,43.0417831662558,43.0902973492655,309449.71281864,0.0,1.0
2025-06-24,45.52,45.52,45.2,45.21,161997,44.1673122120821,44.1673122120821,43.8568214408197,43.8665242774216,166958.39231944,0.0,1.0
2025-06-25,44.87,44.9598,44.77,44.83,181592,44.0945409375675,44.1827889825016,43.9962691726075,44.0552322315835,184785.528247967,0.575,1.0
2025-06-26,45.25,45.36,45.19,45.2,528142,44.4679736444156,44.5760725858717,44.4090105854396,44.4188377619356,537430.054517477,0.0,1.0
2025-06-27,45.14,45.22,45.0,45.11,216261,44.3598747029596,44.4384921149276,44.2222942320156,44.3303931734716,220064.227082875,0.0,1.0
2025-06-30,45.29,45.29,45.02,45.08,138610,44.5072823503997,44.5072823503997,44.2419485850076,44.3009116439836,141047.634644977,0.0,1.0
2025-07-01,45.45,45.49,45.3,45.39,233725,44.6645171743357,44.7038258803197,44.5171095268957,44.6055541153597,237835.353923939,0.0,1.0
2025-07-02,45.93,45.96,45.575,45.6,149838,45.1362216461439,45.1657031756319,44.7873568805358,44.8119248217758,152473.093427127,0.0,1.0
2025-07-03,46.16,46.2,46.06,46.06,92021,45.362246705552,45.401555411536,45.2639749405919,45.2639749405919,93639.3073202901,0.0,1.0
2025-07-07,45.59,45.9,45.486,45.8,179270,44.8020976452798,45.1067401166559,44.6998950097213,45.0084683516958,182422.692899538,0.0,1.0
2025-07-08,45.73,45.79,45.6,45.76,271663,44.9396781162238,44.9986411751998,44.8119248217758,44.9691596457118,276440.542316993,0.0,1.0
2025-07-09,45.65,45.83,45.6128,45.83,115137,44.8610607042558,45.0379498811838,44.8245036076906,45.0379498811838,117161.831831172,0.0,1.0
2025-07-10,45.98,46.06,45.84,45.9,129399,45.1853575286239,45.2639749405919,45.0477770576799,45.1067401166559,131674.647395032,0.0,1.0
2025-07-11,45.92,45.95,45.77,45.85,200840,45.1263944696479,45.1558759991359,44.9789868222078,45.0576042341758,204372.029017366,0.0,1.0
2025-07-14,45.95,46.0,45.8104,45.9,207429,45.1558759991359,45.2050118816159,45.0186886152517,45.1067401166559,211076.905034073,0.0,1.0
2025-07-15,45.68,45.89,45.59,45.89,102319,44.8905422337438,45.0969129401599,44.8020976452798,45.0969129401599,104118.41085953,0.0,1.0
2025-07-16,45.86,45.87,45.5,45.62,179146,45.0674314106719,45.0772585871679,44.7136530568157,44.8315791747678,182296.512200483,0.0,1.0
2025-07-17,45.9,45.91,45.68,45.69,121712,45.1067401166559,45.1165672931519,44.8905422337438,44.9003694102398,123852.461639921,0.0,1.0
2025-07-18,45.82,46.11,45.82,46.1,119250,45.0281227046878,45.3131108230719,45.0281227046878,45.3032836465759,121347.164211915,0.0,1.0
2025-07-21,46.14,46.275,46.035,46.04,144597,45.3425923525599,45.475259235256,45.2394069993519,45.2443205875999,147139.923719499,0.0,1.0
2025-07-22,46.19,46.19,46.01,46.08,185639,45.39172823504,45.39172823504,45.2148390581119,45.2836292935839,188903.699934051,0.0,1.0
2025-07-23,46.65,46.66,46.3718,46.38,123197,45.8437783538561,45.8536055303521,45.5703863037373,45.578444588464,125363.57726973,0.0,1.0
2025-07-24,46.42,46.66,46.37,46.48,123992,45.6177532944481,45.8536055303521,45.568617411968,45.6767163534241,126172.558364476,0.0,1.0
2025-07-25,46.18,46.19,46.0434,46.14,232021,45.381901058544,45.39172823504,45.2476618276086,45.3425923525599,236101.386898219,0.0,1.0
2025-07-28,45.76,45.8924,45.69,45.87,131175,44.9691596457118,45.0992714625189,44.9003694102398,45.0772585871679,133481.880633106,0.0,1.0
2025-07-29,45.71,45.75,45.63,45.65,166100,44.9200237632318,44.9593324692158,44.8414063512638,44.8610607042558,169021.081556386,0.0,1.0
2025-07-30,45.49,45.71,45.44,45.63,97971,44.7038258803197,44.9200237632318,44.6546899978397,44.8414063512638,99693.9457023522,0.0,1.0
2025-07-31,45.07,45.23,44.99,45.14,199175,44.2910844674876,44.4483192914236,44.2124670555196,44.3598747029596,202677.747856672,0.0,1.0
2025-08-01,45.07,45.28,44.9203,45.28,100201,44.2910844674876,44.4974551739037,44.1439716353424,44.4974551739037,101963.163112772,0.0,1.0
2025-08-04,45.38,45.5,45.3412,45.5,85152,44.5957269388637,44.7136530568157,44.5575974940592,44.7136530568157,86649.5071444273,0.0,1.0
2025-08-05,45.7,45.7234,45.57,45.69,130537,44.9101965867358,44.9331921797364,44.7824432922878,44.9003694102398,132832.660584744,0.0,1.0
2025-08-06,45.83,45.96,45.72,45.91,103749,45.0379498811838,45.1657031756319,44.9298509397278,45.1165672931519,105573.55924379,0.0,1.0
2025-08-07,46.18,46.2,45.9815,46.14,148242,45.381901058544,45.401555411536,45.1868316050983,45.3425923525599,150849.025719938,0.0,1.0
2025-08-08,46.11,46.2314,46.07,46.07,159187,45.3131108230719,45.4324127457334,45.2738021170879,45.2738021170879,161986.507584085,0.0,1.0
2025-08-11,45.91,46.035,45.84,45.91,135802,45.1165672931519,45.2394069993519,45.0477770576799,45.1165672931519,138190.252363157,0.0,1.0
2025-08-12,46.47,46.52,46.17,46.19,137195,45.6668891769281,45.7160250594081,45.372073882048,45.39172823504,139607.750054957,0.0,1.0
2025-08-13,46.71,46.71,46.56,46.57,115284,45.9027414128321,45.9027414128321,45.7553337653921,45.7651609418881,117311.417014729,0.0,1.0
2025-08-14,46.26,46.33,46.1601,46.21,118458,45.460518470512,45.529308705984,45.3623449773169,45.411382588032,120541.235876017,0.0,1.0
2025-08-15,46.16,46.2869,46.16,46.25,111210,45.362246705552,45.4869535752862,45.362246705552,45.450691294016,113165.770499011,0.0,1.0
2025-08-18,46.27,46.28,46.1636,46.18,95934,45.470345647008,45.480172823504,45.3657844890905,45.381901058544,97621.1224444933,0.0,1.0
2025-08-19,46.04,46.1935,45.9401,46.14,121741,45.2443205875999,45.3951677468136,45.1461470944048,45.3425923525599,123881.971642119,0.0,1.0
2025-08-20,46.09,46.1,45.91,46.03,164208,45.2934564700799,45.3032836465759,45.1165672931519,45.2344934111039,167095.808309519,0.0,1.0
2025-08-21,46.02,46.09,45.93,46.06,124241,45.2246662346079,45.2934564700799,45.1362216461439,45.2639749405919,126425.937348868,0.0,1.0
2025-08-22,46.69,46.73,46.09,46.09,104138,45.8830870598401,45.9223957658241,45.2934564700799,45.2934564700799,105969.40030776,0.0,1.0
2025-08-25,46.39,46.6097,46.37,46.51,146121,45.58827176496,45.8041748325772,45.568617411968,45.7061978829121,148690.725214333,0.0,1.0
2025-08-26,46.3,46.3,46.1723,46.21,164970,45.499827176496,45.499827176496,45.374334132642,45.411382588032,167871.209056936,0.0,1.0
2025-08-27,46.1,46.12,45.8,45.8,108277,45.3032836465759,45.3229379995679,45.0084683516958,45.0084683516958,110181.189931853,0.0,1.0
2025-08-28,46.4,46.4581,46.25,46.25,126202,45.598098941456,45.6551948368978,45.450691294016,45.450691294016,128421.424049242,0.0,1.0
2025-08-29,46.06,46.1,45.97,46.1,178916,45.2639749405919,45.3032836465759,45.1755303521279,45.3032836465759,182062.467355463,0.0,1.0
2025-09-02,45.84,45.84,45.5426,45.61,115350,45.0477770576799,45.0477770576799,44.7555168286887,44.8217519982718,117378.577709387,0.0,1.0
2025-09-03,45.97,45.9799,45.795,45.93,226170,45.1755303521279,45.1852592568589,45.0035547634478,45.1362216461439,230147.489558145,0.0,1.0
2025-09-04,46.06,46.07,45.81,45.89,130033,45.2639749405919,45.2738021170879,45.0182955281918,45.0969129401599,132319.797098263,0.0,1.0
2025-09-05,46.4,46.575,46.27,46.5,128286,45.598098941456,45.7700745301361,45.470345647008,45.6963707064161,130542.073862387,0.0,1.0
2025-09-08,46.52,46.585,46.3,46.51,115377,45.7160250594081,45.7799017066321,45.499827176496,45.7061978829121,117406.05253902,0.0,1.0
2025-09-09,46.66,46.78,46.591,46.69,204679,45.8536055303521,45.9715316483042,45.7857980125297,45.8830870598401,208278.54275665,0.0,1.0
2025-09-10,46.91,47.0,46.805,46.91,119976,46.0992849427522,46.1877295312162,45.9960995895442,46.0992849427522,122085.931853155,0.0,1.0
2025-09-11,47.29,47.2992,46.7,47.02,349772,46.4727176496003,46.4817586519767,45.8929142363361,46.2073838842083,355923.189272368,0.0,1.0
2025-09-12,47.1,47.2499,47.08,47.11,131671,46.2860012961763,46.4333106718514,46.2663469431843,46.2958284726723,133986.603429325,0.0,1.0
2025-09-15,47.32,47.37,47.21,47.32,152694,46.5021991790884,46.5513350615684,46.3941002376323,46.5021991790884,155379.319850516,0.0,1.0
2025-09-16,47.47,47.49,47.275,47.41,178490,46.6496068265284,46.6692611795204,46.4579768848563,46.5906437675524,181628.975599033,0.0,1.0
2025-09-17,47.56,47.89,47.4,47.54,308367,46.7380514149924,47.0623482393606,46.5808165910564,46.7183970620004,313790.029237195,0.0,1.0
2025-09-18,47.26,47.2701,47.11,47.25,128437,46.4432361201123,46.4531615683733,46.2958284726723,46.4334089436163,130695.729391075,0.0,1.0
2025-09-19,47.13,47.2,47.0732,47.18,262637,46.3154828256643,46.3842730611363,46.259664463167,46.3646187081443,267255.808529347,0.0,1.0
2025-09-22,47.04,47.11,46.8629,47.0,162155,46.2270382372003,46.2958284726723,46.052998941456,46.1877295312162,165006.703671136,0.0,1.0
2025-09-23,47.16,47.23,46.98,47.01,188999,46.3449643551523,46.4137545906243,46.1680751782242,46.1975567077123,192322.789843922,0.0,1.0
2025-09-24,46.8,46.98,46.77,46.86,140691,45.9911860012962,46.1680751782242,45.9617044718082,46.0501490602722,143165.231699275,0.0,1.0
2025-09-25,45.49,45.635,45.375,45.58,188716,45.49,45.635,45.375,45.58,188716,0.8,1.0
2025-09-26,45.63,45.72,45.5,45.51,589845,45.63,45.72,45.5,45.51,589845,0.0,1.0
2025-09-29,45.93,46.11,45.8602,46.11,276374,45.93,46.11,45.8602,46.11,276374,0.0,1.0
2025-09-30,45.99,46.02,45.84,45.96,210728,45.99,46.02,45.84,45.96,210728,0.0,1.0
2025-10-01,45.98,46.1165,45.92,45.98,232378,45.98,46.1165,45.92,45.98,232378,0.0,1.0
2025-10-02,45.82,45.9805,45.7001,45.97,184731,45.82,45.9805,45.7001,45.97,184731,0.0,1.0
2025-10-03,45.96,46.0153,45.835,45.88,214981,45.96,46.0153,45.835,45.88,214981,0.0,1.0
2025-10-06,45.85,45.9,45.78,45.82,160632,45.85,45.9,45.78,45.82,160632,0.0,1.0
2025-10-07,45.51,45.79,45.51,45.78,172054,45.51,45.79,45.51,45.78,172054,0.0,1.0
2025-10-08,45.67,45.67,45.53,45.53,120006,45.67,45.67,45.53,45.53,120006,0.0,1.0
2025-10-09,45.49,45.83,45.4202,45.81,167525,45.49,45.83,45.4202,45.81,167525,0.0,1.0
2025-10-10,44.26,45.6,44.23,45.52,506983,44.26,45.6,44.23,45.52,506983,0.0,1.0
2025-10-13,45.16,45.3232,45.12,45.21,190827,45.16,45.3232,45.12,45.21,190827,0.0,1.0
2025-10-14,45.24,45.37,44.89,44.93,125887,45.24,45.37,44.89,44.93,125887,0.0,1.0
2025-10-15,45.39,45.4526,45.14,45.39,254301,45.39,45.4526,45.14,45.39,254301,0.0,1.0
2025-10-16,45.61,45.9196,45.61,45.65,283187,45.61,45.9196,45.61,45.65,283187,0.0,1.0
2025-10-17,45.6,45.6,45.34,45.34,153880,45.6,45.6,45.34,45.34,153880,0.0,1.0
2025-10-20,45.98,45.98,45.7605,45.77,120065,45.98,45.98,45.7605,45.77,120065,0.0,1.0
2025-10-21,45.51,45.86,45.49,45.86,342855,45.51,45.86,45.49,45.86,342855,0.0,1.0
2025-10-22,45.72,45.855645,45.55,45.76,133923,45.72,45.855645,45.55,45.76,133923,0.0,1.0
2025-10-23,46.03,46.11,45.94,46.0,135311,46.03,46.11,45.94,46.0,135311,0.0,1.0
2025-10-24,46.14,46.27,46.08,46.24,190014,46.14,46.27,46.08,46.24,190014,0.0,1.0
2025-10-27,46.35,46.39,46.25,46.28,163012,46.35,46.39,46.25,46.28,163012,0.0,1.0
2025-10-28,46.52,46.55,46.17,46.17,145056,46.52,46.55,46.17,46.17,145056,0.0,1.0
2025-10-29,46.32,46.62,46.23,46.54,177744,46.32,46.62,46.23,46.54,177744,0.0,1.0
2025-10-30,46.06,46.2,46.01,46.15,123852,46.06,46.2,46.01,46.15,123852,0.0,1.0
2025-10-31,45.95,46.01,45.8332,45.98,98193,45.95,46.01,45.8332,45.98,98193,0.0,1.0
2025-11-03,46.14,46.24,46.02,46.1,162502,46.14,46.24,46.02,46.1,162502,0.0,1.0
2025-11-04,45.87,46.1858,45.86,45.96,600409,45.87,46.1858,45.86,45.96,600409,0.0,1.0
2025-11-05,46.34,46.4461,46.1,46.11,124087,46.34,46.4461,46.1,46.11,124087,0.0,1.0
2025-11-06,46.34,46.64,46.3201,46.56,107408,46.34,46.64,46.3201,46.56,107408,0.0,1.0
2025-11-07,46.43,46.43,46.06,46.22,136583,46.43,46.43,46.06,46.22,136583,0.0,1.0
2025-11-10,46.9,46.9,46.65,46.76,122351,46.9,46.9,46.65,46.76,122351,0.0,1.0
2025-11-11,47.07,47.09,46.91,46.91,99483,47.07,47.09,46.91,46.91,99483,0.0,1.0
2025-11-12,47.14,47.22,47.0401,47.13,114072,47.14,47.22,47.0401,47.13,114072,0.0,1.0
2025-11-13,46.92,47.195,46.7504,47.18,217810,46.92,47.195,46.7504,47.18,217810,0.0,1.0
2025-11-14,47.03,47.23,46.8,46.88,288462,47.03,47.23,46.8,46.88,288462,0.0,1.0
2025-11-17,46.31,46.68,46.215,46.52,190971,46.31,46.68,46.215,46.52,190971,0.0,1.0
2025-11-18,46.1,46.2563,45.91,46.02,235464,46.1,46.2563,45.91,46.02,235464,0.0,1.0
2025-11-19,45.98,46.21,45.871,46.04,172285,45.98,46.21,45.871,46.04,172285,0.0,1.0
2025-11-20,45.68,46.42,45.66,46.36,227071,45.68,46.42,45.66,46.36,227071,0.0,1.0
2025-11-21,45.74,45.83,45.0,45.5,212177,45.74,45.83,45.0,45.5,212177,0.0,1.0
2025-11-24,45.88,45.96,45.74,45.77,126518,45.88,45.96,45.74,45.77,126518,0.0,1.0
2025-11-25,46.18,46.18,45.805,45.94,377022,46.18,46.18,45.805,45.94,377022,0.0,1.0
2025-11-26,46.47,46.53,46.26,46.51,188027,46.47,46.53,46.26,46.51,188027,0.0,1.0