date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-10-30,51.4,51.74,51.38,51.66,39600,26.5598082554323,26.7354957030363,26.5494736996909,26.6941574800706,76636.0954275221,0.0,1.0
2007-10-31,52.55,52.71,51.6,52.0,93000,27.1540452105635,27.2367216564948,26.6631538128464,26.8698449276747,179978.708958575,0.0,1.0
2007-11-01,50.46,51.6,50.45,51.09,165900,26.0740841355858,26.6631538128464,26.0689168577151,26.3996226414404,321058.793722878,0.0,1.0
2007-11-02,51.06,51.23,50.3,51.02,83900,26.3841208078282,26.4719645316303,25.9914076896545,26.3634516963454,162367.889049725,0.0,1.0
2007-11-05,50.62,50.88,50.1,50.45,48100,26.1567605815171,26.2911098061555,25.8880621322404,26.0689168577151,93085.7623753491,0.0,1.0
2007-11-06,52.06,52.06,51.02,51.55,54900,26.9008485948989,26.9008485948989,26.3634516963454,26.6373174234929,106245.49593361,0.0,1.0
2007-11-07,49.81,51.8,49.8099,51.0,46800,25.7382110739899,26.7664993702605,25.7381594012112,26.353117140604,90569.930959799,0.0,1.0
2007-11-08,49.7401,50.8,48.51,49.0,72400,25.7020918016737,26.2497715831899,25.066464950798,25.3196615664627,140112.457296783,0.0,1.0
2007-11-09,49.35,50.11,48.11,48.11,44200,25.5005162919374,25.8932294101111,24.8597738359698,24.8597738359698,85538.2681286991,0.0,1.0
2007-11-12,47.19,48.75,47.19,48.516,29000,24.3843842718648,25.190479619695,24.3843842718648,25.0695653175205,56122.3931161147,0.0,1.0
2007-11-13,50.36,50.37,48.3,50.24,38600,26.0224113568788,26.0275786347495,24.9579521155132,25.9604040224303,74700.8404924837,0.0,1.0
2007-11-14,49.07,50.76,49.07,50.36,25100,25.3558325115576,26.229102471707,25.3558325115576,26.0224113568788,48574.8988694649,0.0,1.0
2007-11-15,48.2099,49.1399,47.9,48.87,14400,24.9113949418981,25.3919517838738,24.7512610006849,25.2524869541435,27867.6710645536,0.0,1.0
2007-11-16,48.64,48.95,48.23,48.5,9400,25.1336395631172,25.2938251771091,24.9217811704183,25.0612976729273,18191.3963893614,0.0,1.0
2007-11-19,47.04,49.88,47.0,49.88,27800,24.3068751038042,25.7743820190849,24.2862059923213,25.7743820190849,53800.0871940686,0.0,1.0
2007-11-20,47.67,48.29,46.92,48.2,9400,24.6324136096587,24.9527848376425,24.2448677693557,24.9062793368061,18191.3963893613,0.0,1.0
2007-11-21,45.87,47.17,45.73,46.39,37500,23.7023035929315,24.3740497161233,23.6299617027416,23.9710020422082,72572.0600639414,0.0,1.0
2007-11-23,46.67,46.73,45.3,45.3,12900,24.115685822588,24.1466894898122,23.4077687543012,23.4077687543012,24964.7886619959,0.0,1.0
2007-11-26,44.51,46.56,44.51,46.41,26300,22.9995538025154,24.0588457660102,22.9995538025154,23.9813365979496,50897.2047915109,0.0,1.0
2007-11-27,46.5,46.5,45.84,46.4,10700,24.027842098786,24.027842098786,23.6868017593194,23.9761693200789,20707.2278049113,0.0,1.0
2007-11-28,47.86,47.86,46.46,46.5,27800,24.7305918892021,24.7305918892021,24.0071729873032,24.027842098786,53800.0871940686,0.0,1.0
2007-11-29,47.37,47.7399,47.11,47.5,9400,24.4773952735375,24.6685328819749,24.3430460488991,24.5445698858567,18191.3963893613,0.0,1.0
2007-11-30,47.53,48.11,47.4,47.92,15200,24.5600717194688,24.8597738359698,24.4928971071496,24.7615955564263,29415.8750125843,0.0,1.0
2007-12-03,47.56,48.0,46.75,47.56,7100,24.5755735530809,24.802933779392,24.1570240455537,24.5755735530809,13740.3100387729,0.0,1.0
2007-12-04,47.46,48.56,47.41,47.65,12800,24.5239007743738,25.0923013401516,24.4980643850203,24.6220790539173,24771.2631684921,0.0,1.0
2007-12-05,48.89,48.89,47.4,48.55,15800,25.2628215098849,25.2628215098849,24.4928971071496,25.0871340622809,30577.0279736073,0.0,1.0
2007-12-06,49.2,49.2,48.19,48.43,19900,25.4230071238768,25.4230071238768,24.9011120589354,25.0251267278324,38511.573207265,0.0,1.0
2007-12-07,48.6,48.86,48.5799,48.79,28200,25.1129704516344,25.2473196762728,25.1025842231143,25.2111487311778,54574.189168084,0.0,1.0
2007-12-10,48.61,48.82,48.51,48.52,31700,25.1181377295051,25.2266505647899,25.066464950798,25.0716322286687,61347.5814407186,0.0,1.0
2007-12-11,46.75,49.34,46.63,48.05,64700,24.1570240455537,25.4953490140667,24.0950167111052,24.8287701687455,125210.994296987,0.0,1.0
2007-12-12,47.83,48.35,47.45,47.93,5400,24.71509005559,24.9837885048667,24.5187334965031,24.7667628342971,10450.3766492076,0.0,1.0
2007-12-13,47.27,47.27,46.6,47.0,19800,24.4257224948304,24.4257224948304,24.0795148774931,24.2862059923213,38318.0477137611,0.0,1.0
2007-12-14,46.19,47.38,46.158,46.21,6400,23.8676564847941,24.4825625514082,23.8511211956078,23.8779910405355,12385.631584246,0.0,1.0
2007-12-17,44.35,46.05,44.25,46.0,29400,22.94173713042,23.8211272797259,22.8900082981079,23.7952628635698,56834.841781492,0.04811,1.0
2007-12-18,45.1696,45.262,44.51,45.19,11100,23.3657066400501,23.4135040811065,23.0245032621194,23.3762593218417,21458.0525093387,0.0,1.0
2007-12-19,45.29,45.66,45.17,45.46,7300,23.4279881541539,23.6193848337087,23.3659135553793,23.5159271690844,14112.0525511867,0.0,1.0
2007-12-20,44.99,45.11,44.69,44.86,21000,23.2728016572175,23.3348762559921,23.1176151602812,23.2055541752118,40596.3155582085,0.0,1.0
2007-12-21,45.97,45.97,45.53,45.68,34400,23.7797442138762,23.7797442138762,23.5521373517029,23.6297306001711,66500.6312001129,0.0,1.0
2007-12-24,46.83,46.83,44.35,46.69,5700,24.2246121717603,24.2246121717603,22.94173713042,24.1521918065234,11018.999937228,0.0,1.0
2007-12-26,46.8804,47.03,46.15,46.63,14700,24.2506835032456,24.3280698363845,23.872856112038,24.1211545071361,28417.420890746,0.0,1.0
2007-12-27,46.36,46.9,46.35,46.9,5200,23.9814866598934,24.2608223543788,23.9763137766622,24.2608223543788,10052.4209953659,0.0,1.0
2007-12-28,47.06,47.3299,46.81,47.06,5300,24.3435884860782,24.4832046044886,24.2142664052979,24.3435884860782,10245.7367837383,0.0,1.0
2007-12-31,47.17,47.62,47.16,47.32,20300,24.4004902016215,24.633269947026,24.3953173183903,24.4780834500897,39243.1050396015,0.0,1.0
2008-01-02,46.2401,47.21,46.0799,46.24,23500,23.9194637899512,24.4211817345463,23.8365942005872,23.9194120611189,45429.210267519,0.0,1.0
2008-01-03,46.43,46.71,46.39,46.5,10000,24.0176968425119,24.1625375729858,23.997005309587,24.0539070251304,19331.5788372421,0.0,1.0
2008-01-04,45.47,46.46,45.4301,46.3,15800,23.5211000523157,24.0332154922055,23.5004602482231,23.9504493605061,30543.8945628425,0.0,1.0
2008-01-07,45.47,45.87,45.33,45.84,43700,23.5211000523157,23.7280153815641,23.4486796870787,23.7124967318705,84478.9995187479,0.0,1.0
2008-01-08,45.52,47.3,45.5,46.32,25000,23.5469644684717,24.4677376836272,23.5366187020093,23.9607951269686,48328.9470931053,0.0,1.0
2008-01-09,46.3796,46.3796,45.53,45.71,13600,23.9916255110266,23.9916255110266,23.5521373517029,23.6452492498647,26290.9472186493,0.0,1.0
2008-01-10,46.77,47.17,45.85,46.41,20000,24.1935748723731,24.4004902016215,23.7176696151017,24.0073510760495,38663.1576744842,0.0,1.0
2008-01-11,45.81,46.27,45.76,46.16,16400,23.6969780821768,23.9349307108125,23.6711136660208,23.8780289952692,31703.7892930771,0.0,1.0
2008-01-14,46.57,48.31,46.22,46.3,46500,24.0901172077488,24.9901988899795,23.9090662946565,23.9504493605061,89891.8415931761,0.0,1.0
2008-01-15,45.1199,45.93,44.8496,45.93,21500,23.339997410391,23.7590526809513,23.2001743766513,23.7590526809513,41562.8945000705,0.0,1.0
2008-01-16,43.9,44.7801,43.46,44.53,67100,22.7089573850156,23.1642228381944,22.4813505228423,23.0348490285818,129714.893997894,0.0,1.0
2008-01-17,42.604,44.25,42.5,43.8,29400,22.0385517182506,22.8900082981079,21.984753732646,22.6572285527034,56834.8417814919,0.0,1.0
2008-01-18,43.41,44.13,42.88,43.87,67700,22.4554861066862,22.8279336993334,22.181323295432,22.6934387353219,130874.788728129,0.0,1.0
2008-01-22,43.0099,43.76,40.9,41.01,28700,22.2485190486055,22.6365370197786,21.1570924156523,21.2139941311956,55481.6312628849,0.0,1.0
2008-01-23,42.48,42.64,39.891,40.54,70800,21.9744079661836,22.057174097883,20.6351484976231,20.9708686193287,136867.578167674,0.0,1.0
2008-01-24,42.56,42.89,41.9,42.11,60300,22.0157910320333,22.1864961786633,21.6743807387734,21.7830112866288,116569.42038857,0.0,1.0
2008-01-25,41.64,43.16,41.64,42.89,33700,21.5398857747619,22.3261640259059,21.5398857747619,22.1864961786633,65147.420681506,0.0,1.0
2008-01-28,42.54,42.54,41.4,41.47,33500,22.0054452655709,22.0054452655709,21.4157365772128,21.4519467598313,64760.7891047611,0.0,1.0
2008-01-29,42.13,42.312,41.686,41.95,22100,21.7933570530912,21.8875035278993,21.5636810376255,21.7002451549294,42722.7892303052,0.0,1.0
2008-01-30,42.05,42.95,41.64,41.67,48300,21.7519739872415,22.2175334780505,21.5398857747619,21.5554044244555,93371.5257838797,0.0,1.0
2008-01-31,42.68,43.3899,41.29,42.67,23500,22.0778656308078,22.4450886113915,21.3588348616695,22.0726927475766,45429.2102675191,0.0,1.0
2008-02-01,43.21,43.26,42.67,42.77,27900,22.352028442062,22.3778928582181,22.0726927475766,22.1244215798887,53935.1049559056,0.0,1.0
2008-02-04,43.32,43.4,43.12,43.21,11700,22.4089301576053,22.450313223455,22.3054724929811,22.352028442062,22617.9472395733,0.0,1.0
2008-02-05,41.5,42.6,41.5,41.82,51100,21.467465409525,22.0364825649581,21.467465409525,21.6329976729237,98784.3678583071,0.0,1.0
2008-02-06,41.1,42.24,41.09,42.09,101600,21.2605500802765,21.8502587686346,21.2553771970453,21.7726655201664,196408.84098638,0.0,1.0
2008-02-07,41.52,41.93,40.62,41.32,18600,21.4778111759874,21.689899388467,21.0122516851784,21.3743535113632,35956.7366372703,0.0,1.0
2008-02-08,41.454,41.68,40.97,41.3,36100,21.4436701466614,21.5605773076867,21.1933025982708,21.3640077449007,69786.999602444,0.0,1.0
2008-02-11,42.27,42.39,41.48,41.99,25000,21.8657774183282,21.9278520171027,21.4571196430625,21.7209366878543,48328.9470931053,0.0,1.0
2008-02-12,42.81,43.4,42.81,42.9,21500,22.1451131128136,22.450313223455,22.1451131128136,22.1916690618945,41562.8945000705,0.0,1.0
2008-02-13,43.6,44.79,43.0,43.0,17900,22.5537708880792,23.1693439925933,22.2433978942066,22.2433978942066,34603.5261186635,0.0,1.0
2008-02-14,43.1,43.94,43.1,43.6,12800,22.2951267265187,22.7296489179404,22.2951267265187,22.5537708880792,24744.4209116699,0.0,1.0
2008-02-15,43.75,43.75,43.25,43.68,29900,22.6313641365474,22.6313641365474,22.3727199749868,22.5951539539289,57801.4207233539,0.0,1.0
2008-02-19,44.262,44.88,44.1399,44.83,17000,22.8962157579854,23.2158999416742,22.8330548537323,23.1900355255182,32863.6840233116,0.0,1.0
2008-02-20,44.7,44.7,43.69,43.92,13100,23.1227880435124,23.1227880435124,22.6003268371601,22.719303151478,25324.3682767872,0.0,1.0
2008-02-21,43.52,44.46,43.52,44.38,24100,22.5123878222295,22.9986388459634,22.5123878222295,22.9572557801137,46589.1049977536,0.0,1.0
2008-02-22,44.47,44.47,43.75,44.06,25600,23.0038117291946,23.0038117291946,22.6313641365474,22.7917235167149,49488.8418233398,0.0,1.0
2008-02-25,45.36,45.36,44.53,44.63,20100,23.4641983367723,23.4641983367723,23.0348490285818,23.0865778608939,38856.4734628567,0.0,1.0
2008-02-26,45.78,45.88,44.97,45.01,26800,23.6814594324832,23.7331882647953,23.2624558907551,23.28314742368,51808.6312838089,0.0,1.0
2008-02-27,45.74,46.79,45.38,45.8,23000,23.6607678995583,24.2039206388355,23.4745441032348,23.6918051989456,44462.631325657,0.0,1.0
2008-02-28,45.3,45.53,45.16,45.17,9600,23.4331610373851,23.5521373517029,23.3607406721481,23.3659135553793,18558.3156837524,0.0,1.0
2008-02-29,44.66,45.45,44.51,45.39,32700,23.1020965105876,23.5107542858532,23.0245032621194,23.479716986466,63214.2627977817,0.0,1.0
2008-03-03,44.85,45.04,44.51,44.79,19700,23.2003812919806,23.2986660733736,23.0245032621194,23.1693439925933,38083.210309367,0.0,1.0
2008-03-04,44.45,44.89,43.83,44.79,22800,22.9934659627321,23.2210728249054,22.6727472023971,23.1693439925933,44075.9997489122,0.0,1.0
2008-03-05,45.1,45.51,44.79,45.02,10600,23.3297033727609,23.5417915852405,23.1693439925933,23.2883203069112,20491.4735674766,0.0,1.0
2008-03-06,43.94,44.91,43.94,44.91,15200,22.7296489179404,23.2314185913678,22.7296489179404,23.2314185913678,29383.999832608,0.0,1.0
2008-03-07,43.8,44.65,43.49,43.98,29600,22.6572285527034,23.0969236273564,22.4968691725359,22.7503404508652,57221.4733582368,0.0,1.0
2008-03-10,42.59,43.63,42.47,43.63,38300,22.0313096817269,22.5692895377729,21.9692350829524,22.5692895377729,74039.9469466375,0.0,1.0
2008-03-11,44.93,44.98,43.9,44.49,27700,23.2417643578303,23.2676287739863,22.7089573850156,23.014157495657,53548.4733791606,0.0,1.0
2008-03-12,44.25,44.81,44.25,44.62,16000,22.8900082981079,23.1796897590557,22.8900082981079,23.0814049776627,30930.5261395874,0.0,1.0
2008-03-13,44.27,44.76,43.16,44.76,24000,22.9003540645704,23.1538253428997,22.3261640259059,23.1538253428997,46395.789209381,0.0,1.0
2008-03-14,42.97,44.0,42.5,44.0,20700,22.2278792445129,22.7606862173277,21.984753732646,22.7606862173277,40016.3681930913,0.0,1.0
2008-03-17,42.53,42.85,41.72,41.87,29100,22.0002723823397,22.1658046457384,21.5812688406116,21.6588620890798,56254.8944163745,0.0,1.0
2008-03-18,43.8,43.8,43.14,43.34,28500,22.6572285527034,22.6572285527034,22.3158182594435,22.4192759240677,55094.9996861402,0.0,1.0
2008-03-19,41.99,43.54,41.96,43.38,14000,21.7209366878543,22.522733588692,21.7054180381607,22.4399674569926,27064.210372139,0.0,1.0
2008-03-20,43.48,43.57,42.44,42.82,36200,22.4916962893047,22.5382522383856,21.9537164332588,22.1502859960448,69980.3153908165,0.0,1.0
2008-03-24,44.38,45.37,44.05,45.37,37200,22.9572557801137,23.4693712200035,22.7865506334837,23.4693712200035,71913.4732745406,0.0,1.0
2008-03-25,44.58,44.71,44.04,44.4,158800,23.0607134447379,23.1279609267436,22.7813777502525,22.9676015465761,306985.471935405,0.0,1.0
2008-03-26,43.95,44.46,43.95,44.46,23900,22.7348218011716,22.9986388459634,22.7348218011716,22.9986388459634,46202.4734210087,0.0,1.0
2008-03-27,43.92,44.89,43.92,44.89,19300,22.719303151478,23.2210728249054,22.719303151478,23.2210728249054,37309.9471558773,0.0,1.0
2008-03-28,44.0,44.65,44.0,44.65,8900,22.7606862173277,23.0969236273564,22.7606862173277,23.0969236273564,17205.1051651455,0.0,1.0
2008-03-31,44.51,45.49,44.05,45.49,11300,23.0245032621194,23.5314458187781,22.7865506334837,23.5314458187781,21844.6840860836,0.0,1.0
2008-04-01,45.4,46.19,44.6,46.19,40100,23.4848898696972,23.8935476449628,23.0710592112003,23.8935476449628,77519.6311373409,0.0,1.0
2008-04-02,44.67,44.972,44.6,44.87,28700,23.1072693938188,23.2634904674014,23.0710592112003,23.210727058443,55481.6312628849,0.0,1.0
2008-04-03,44.68,45.23,44.17,44.28,24400,23.11244227705,23.3969508547666,22.8486252322582,22.9055269478016,47169.0523628708,0.0,1.0
2008-04-04,44.68,44.82,44.5,44.61,7300,23.11244227705,23.1848626422869,23.0193303788882,23.0762320944315,14112.0525511868,0.0,1.0
2008-04-07,44.88,45.32,44.76,45.14,19400,23.2158999416742,23.4435068038475,23.1538253428997,23.3503949056857,37503.2629442498,0.0,1.0
2008-04-08,44.73,44.81,44.56,44.65,10100,23.138306693206,23.1796897590557,23.0503676782755,23.0969236273564,19524.8946256146,0.0,1.0
2008-04-09,44.39,44.86,44.2,44.79,24600,22.9624286633449,23.2055541752118,22.8641438819519,23.1693439925933,47555.6839396156,0.0,1.0
2008-04-10,45.1562,45.45,44.86,45.1,126600,23.3587749765203,23.5107542858532,23.2055541752118,23.3297033727609,244737.788079485,0.0,1.0
2008-04-11,44.54,45.12,44.48,44.9,10800,23.040021911813,23.3400491392233,23.0089846124258,23.2262457081366,20878.1051442215,0.0,1.0
2008-04-14,44.72,44.88,44.62,44.82,11900,23.1331338099748,23.2158999416742,23.0814049776627,23.1848626422869,23004.5788163182,0.0,1.0
2008-04-15,45.32,45.32,44.71,45.09,18800,23.4435068038475,23.4435068038475,23.1279609267436,23.3245304895296,36343.3682140152,0.0,1.0
2008-04-16,46.25,46.25,45.66,45.89,11400,23.9245849443501,23.9245849443501,23.6193848337087,23.7383611480265,22037.999874456,0.0,1.0
2008-04-17,45.784,45.91,45.57,45.82,16800,23.6835285857757,23.7487069144889,23.5728288846278,23.702150965408,32477.0524465667,0.0,1.0
2008-04-18,46.43,46.63,46.2701,46.35,12900,24.0176968425119,24.1211545071361,23.9349824396448,23.9763137766622,24937.7367000423,0.0,1.0
2008-04-21,46.47,46.47,46.196,46.35,14400,24.0383883754367,24.0383883754367,23.8966513749016,23.9763137766622,27837.4735256287,0.0,1.0
2008-04-22,46.27,46.4499,46.14,46.21,2900,23.9349307108125,24.027990880142,23.8676832288068,23.9038934114253,5606.15786280022,0.0,1.0
2008-04-23,46.74,46.79,46.35,46.56,7900,24.1780562226794,24.2039206388355,23.9763137766622,24.0849443245176,15271.9472814213,0.0,1.0
2008-04-24,46.8,46.92,46.16,46.63,11400,24.2090935220667,24.2711681208412,23.8780289952692,24.1211545071361,22037.999874456,0.0,1.0
2008-04-25,46.32,47.0,46.0199,46.09,9100,23.9607951269686,24.3125511866909,23.8055569011999,23.8418188126507,17591.7367418903,0.0,1.0
2008-04-28,46.29,46.49,46.1,46.48,18000,23.9452764772749,24.0487341418992,23.8469916958819,24.0435612586679,34796.8419070359,0.0,1.0
2008-04-29,45.62,45.87,45.54,45.65,8700,23.5986933007838,23.7280153815641,23.5573102349341,23.6142119504774,16818.4735884007,0.0,1.0
2008-04-30,46.03,46.49,45.97,46.27,15400,23.8107815132635,24.0487341418992,23.7797442138762,23.9349307108125,29770.6314093528,0.0,1.0
2008-05-01,46.68,46.78,46.0,46.3,20200,24.1470189232922,24.1987477556043,23.7952628635698,23.9504493605061,39049.789251229,0.0,1.0
2008-05-02,46.6,46.72,46.3636,46.57,25000,24.1056358574425,24.167710456217,23.9833488978567,24.0901172077488,48328.9470931053,0.0,1.0
2008-05-05,46.35,46.55,46.26,46.39,12200,23.9763137766622,24.0797714412864,23.9297578275813,23.997005309587,23584.5261814354,0.0,1.0
2008-05-06,46.78,46.79,46.14,46.75,16000,24.1987477556043,24.2039206388355,23.8676832288068,24.1832291059106,30930.5261395874,0.0,1.0
2008-05-07,45.69,46.53,45.66,46.37,35300,23.6349034834023,24.069425674824,23.6193848337087,23.9866595431246,68240.4732954647,0.0,1.0
2008-05-08,45.85,46.0356,45.79,45.87,28500,23.7176696151017,23.8136783278729,23.6866323157144,23.7280153815641,55094.99968614,0.0,1.0
2008-05-09,45.6,45.74,45.56,45.59,14700,23.5883475343214,23.6607678995583,23.5676560013965,23.5831746510902,28417.4208907459,0.0,1.0
2008-05-12,46.06,46.06,45.35,45.49,19400,23.8263001629571,23.8263001629571,23.4590254535411,23.5314458187781,37503.2629442497,0.0,1.0
2008-05-13,46.0099,46.0099,45.7601,45.9,15700,23.8003840179687,23.8003840179687,23.6711653948531,23.7435340312577,30350.5787744702,0.0,1.0
2008-05-14,45.97,46.3,45.97,46.07,22900,23.7797442138762,23.9504493605061,23.7797442138762,23.8314730461883,44269.3155372845,0.0,1.0
2008-05-15,46.9,46.9,46.32,46.41,26700,24.2608223543788,24.2608223543788,23.9607951269686,24.0073510760495,51615.3154954365,0.0,1.0
2008-05-16,47.19,47.3,47.06,47.16,2600,24.4108359680839,24.4677376836272,24.3435884860782,24.3953173183903,5026.21049768296,0.0,1.0
2008-05-19,47.43,47.818,47.27,47.52,19100,24.534985165633,24.735693035004,24.4522190339336,24.5815411147139,36923.3155791324,0.0,1.0
2008-05-20,46.3899,47.14,46.25,46.51,56200,23.9969535807547,24.3849715519279,23.9245849443501,24.0590799083616,108643.473065301,0.0,1.0
2008-05-21,45.95,46.68,45.95,46.66,8600,23.7693984474138,24.1470189232922,23.7693984474138,24.1366731568297,16625.1578000282,0.0,1.0
2008-05-22,46.32,46.4,46.1,46.21,9500,23.9607951269686,24.0021781928183,23.8469916958819,23.9038934114253,18364.99989538,0.0,1.0
2008-05-23,45.5501,45.95,45.45,45.95,8400,23.5625348469977,23.7693984474138,23.5107542858532,23.7693984474138,16238.5262232834,0.0,1.0
2008-05-27,45.79,45.83,45.4,45.59,37800,23.6866323157144,23.7073238486392,23.4848898696972,23.5831746510902,73073.3680047752,0.0,1.0
2008-05-28,45.69,45.69,45.22,45.36,20900,23.6349034834023,23.6349034834023,23.3917779715354,23.4641983367723,40402.999769836,0.0,1.0
2008-05-29,45.67,45.7799,45.39,45.43,44600,23.6245577169399,23.6814077036509,23.479716986466,23.5004085193908,86218.8416140998,0.0,1.0
2008-05-30,45.6,45.68,45.33,45.38,12200,23.5883475343214,23.6297306001711,23.4486796870787,23.4745441032348,23584.5261814354,0.0,1.0
2008-06-02,44.95,45.31,44.66,45.1,27700,23.2521101242927,23.4383339206163,23.1020965105876,23.3297033727609,53548.4733791607,0.0,1.0
2008-06-03,44.58,45.0,44.26,44.99,22800,23.0607134447379,23.2779745404487,22.8951811813391,23.2728016572175,44075.999748912,0.0,1.0
2008-06-04,44.6,44.74,44.33,44.48,36500,23.0710592112003,23.1434795764373,22.9313913639576,23.0089846124258,70560.2627559338,0.0,1.0
2008-06-05,45.34,45.48,44.68,44.72,22700,23.4538525703099,23.5262729355469,23.11244227705,23.1331338099748,43882.6839605397,0.0,1.0
2008-06-06,44.0,44.81,44.0,44.72,43200,22.7606862173277,23.1796897590557,22.7606862173277,23.1331338099748,83512.4205768859,0.0,1.0
2008-06-09,43.784,44.41,43.7,44.31,20800,22.6489519395335,22.9727744298073,22.6054997203913,22.9210455974952,40209.6839814636,0.0,1.0
2008-06-10,43.389,43.5,43.21,43.25,32800,22.4446230519007,22.5020420557671,22.352028442062,22.3727199749868,63407.5785861541,0.0,1.0
2008-06-11,42.5,43.09,42.5,43.0,28900,21.984753732646,22.2899538432875,21.984753732646,22.2433978942066,55868.2628396298,0.0,1.0
2008-06-12,42.21,42.83,42.0,42.65,155100,21.8347401189409,22.155458879276,21.7261095710855,22.0623469811142,299832.787765626,0.0,1.0
2008-06-13,42.5,42.64,42.3,42.33,16800,21.984753732646,22.057174097883,21.8812960680218,21.8968147177155,32477.0524465668,0.0,1.0
2008-06-16,42.87,42.96,42.2901,42.58,29800,22.1761504122008,22.2227063612817,21.8761749136229,22.0261367984957,57608.1049349816,0.0,1.0
2008-06-17,42.82,43.17,42.72,42.95,42300,22.1502859960448,22.3313369091372,22.0985571637327,22.2175334780505,81772.5784815341,0.0,1.0
2008-06-18,42.6,42.73,42.41,42.5,15800,22.0364825649581,22.1037300469639,21.9381977835651,21.984753732646,30543.8945628426,0.0,1.0
2008-06-19,42.36,42.51,42.095,42.2,36200,21.9123333674091,21.9899266158772,21.775251961782,21.8295672357097,69980.3153908165,0.0,1.0
2008-06-20,41.43,42.07,41.34,41.36,28100,21.4312552269065,21.762319753704,21.3846992778256,21.395045044288,54321.7365326503,0.0,1.0
2008-06-23,41.33,41.44,41.19,41.33,10800,21.3795263945944,21.4364281101377,21.3071060293574,21.3795263945944,20878.1051442215,0.0,1.0
2008-06-24,41.1,41.32,40.87,41.32,4900,21.2605500802765,21.3743535113632,21.1415737659587,21.3743535113632,9472.47363024865,0.0,1.0
2008-06-25,41.59,41.7999,41.35,41.35,14200,21.5140213586059,21.622600177629,21.3898721610568,21.3898721610568,27450.8419488838,0.0,1.0
2008-06-26,40.22,44.5,40.0,40.28,15500,20.80533635593,23.0193303788882,20.6915329248433,20.8363736553172,29963.9471977253,0.0,1.0
2008-06-27,40.06,40.33,40.0,40.18,20700,20.7225702242306,20.8622380714733,20.6915329248433,20.7846448230051,40016.3681930912,0.0,1.0
2008-06-30,39.95,40.247,39.8401,40.05,28900,20.6656685086873,20.8193031406542,20.6088185219763,20.7173973409994,55868.2628396297,0.0,1.0
2008-07-01,39.23,39.3,38.69,38.95,19400,20.2932209160401,20.3294310986586,20.0138852215547,20.1483801855662,37503.2629442497,0.0,1.0
2008-07-02,38.54,39.6,38.52,38.75,29800,19.9362919730865,20.4846175955949,19.9259462066241,20.044922520942,57608.1049349817,0.0,1.0
2008-07-03,38.95,39.33,38.71,39.25,23600,20.1483801855662,20.3449497483522,20.0242309880171,20.3035666825025,45622.5260558914,0.0,1.0
2008-07-07,38.36,39.2,38.12,39.04,35200,19.8431800749247,20.2777022663465,19.7190308773757,20.1949361346471,68047.1575070925,0.0,1.0
2008-07-08,38.87,38.88,38.07,38.31,30300,20.1069971197165,20.1121700029477,19.6931664612196,19.8173156587687,58574.6838768437,0.0,1.0
2008-07-09,38.01,39.01,37.98,38.74,27600,19.6621291618324,20.1794174849535,19.6466105121387,20.0397496377108,53355.1575907882,0.0,1.0
2008-07-10,38.7,38.71,38.25,38.64,28600,20.0190581047859,20.0242309880171,19.7862783593814,19.9880208053987,55288.3154745126,0.0,1.0
2008-07-11,38.63,39.07,38.14,38.64,31500,19.9828479221674,20.2104547843407,19.7293766438381,19.9880208053987,60894.4733373128,0.0,1.0
2008-07-14,38.48,39.36,38.4,38.64,45100,19.9052546736993,20.3604683980458,19.8638716078496,19.9880208053987,87185.4205559619,0.0,1.0
2008-07-15,37.99,38.524,37.36,37.95,28700,19.65178339537,19.9280153599166,19.3258917518037,19.6310918624451,55481.6312628848,0.0,1.0
2008-07-16,38.75,38.75,37.77,37.88,9300,20.044922520942,20.044922520942,19.5379799642833,19.5948816798266,17978.3683186352,0.0,1.0
2008-07-17,39.217,39.27,38.81,39.05,28600,20.2864961678395,20.3139124489649,20.0759598203292,20.2001090178783,55288.3154745126,0.0,1.0
2008-07-18,38.79,38.91,38.37,38.75,18900,20.0656140538668,20.1276886526413,19.848352958156,20.044922520942,36536.6840023877,0.0,1.0
2008-07-21,39.15,39.32,38.97,39.3,8600,20.2518378501904,20.339776865121,20.1587259520286,20.3294310986586,16625.1578000282,0.0,1.0
2008-07-22,39.52,39.52,38.8,39.52,25600,20.4432345297452,20.4432345297452,20.070786937098,20.4432345297452,49488.8418233399,0.0,1.0
2008-07-23,40.1599,40.33,39.89,40.16,32200,20.7742473277104,20.8622380714733,20.6346312093,20.7742990565427,62247.6838559196,0.0,1.0
2008-07-24,39.4999,40.24,39.4999,40.14,48300,20.4328370344505,20.8156821223924,20.4328370344505,20.7639532900803,93371.5257838794,0.0,1.0
2008-07-25,40.01,40.06,39.86,39.92,24800,20.6967058080745,20.7225702242306,20.6191125596064,20.6501498589936,47942.3155163606,0.0,1.0
2008-07-28,39.53,40.15,39.53,40.03,12300,20.4484074129764,20.7691261733115,20.4484074129764,20.707051574537,23777.8419698078,0.0,1.0
2008-07-29,40.54,40.54,39.76,39.91,18100,20.9708686193287,20.9708686193287,20.5673837272943,20.6449769757624,34990.1576954083,0.0,1.0
2008-07-30,40.67,40.67,40.3,40.42,29900,21.0381161013345,21.0381161013345,20.8467194217796,20.9087940205542,57801.4207233538,0.0,1.0
2008-07-31,39.78,40.31,39.78,40.2,24200,20.5777294937567,20.8518923050109,20.5777294937567,20.7949905894675,46782.4207861259,0.0,1.0
2008-08-01,39.71,40.14,39.5301,40.14,36100,20.5415193111382,20.7639532900803,20.4484591418087,20.7639532900803,69786.9996024441,0.0,1.0
2008-08-04,39.1964,39.63,39.099,39.35,27100,20.2758400283832,20.5001362452885,20.2254561457112,20.3552955148146,52388.5786489262,0.0,1.0
2008-08-05,39.85,39.85,39.15,39.28,15000,20.6139396763752,20.6139396763752,20.2518378501904,20.3190853321961,28997.3682558631,0.0,1.0
2008-08-06,39.94,39.94,39.43,39.43,17600,20.6604956254561,20.6604956254561,20.3966785806643,20.3966785806643,34023.5787535461,0.0,1.0
2008-08-07,39.096,39.92,39.096,39.38,15700,20.2239042807419,20.6501498589936,20.2239042807419,20.3708141645083,30350.5787744701,0.0,1.0
2008-08-08,39.71,40.15,39.0,39.14,26000,20.5415193111382,20.7691261733115,20.1742446017222,20.2466649669592,50262.1049768296,0.0,1.0
2008-08-11,39.75,40.08,39.75,39.87,18600,20.5622108440631,20.732915990693,20.5622108440631,20.6242854428376,35956.7366372703,0.0,1.0
2008-08-12,39.3185,39.62,39.2201,39.62,11800,20.3390009326363,20.4949633620573,20.2880997616412,20.4949633620573,22811.2630279457,0.0,1.0
2008-08-13,39.55,39.7064,39.23,39.44,9400,20.4587531794388,20.539657073175,20.2932209160401,20.4018514638955,18171.6841070076,0.0,1.0
2008-08-14,39.91,39.96,39.63,39.63,20000,20.6449769757624,20.6708413919185,20.5001362452885,20.5001362452885,38663.1576744843,0.0,1.0
2008-08-15,39.5,39.6,39.3612,39.6,6400,20.4328887632828,20.4846175955949,20.3610891440336,20.4846175955949,12372.210455835,0.0,1.0
2008-08-18,38.78,39.31,38.51,39.03,27700,20.0604411706356,20.3346039818898,19.9207733233929,20.1897632514159,53548.4733791607,0.0,1.0
2008-08-19,38.23,38.3899,38.08,38.27,15500,19.775932592919,19.8586469957861,19.6983393444508,19.7966241258439,29963.9471977253,0.0,1.0
2008-08-20,38.746,38.805,38.411,38.635,20200,20.0428533676495,20.0733733787136,19.8695617794039,19.985434363783,39049.7892512291,0.0,1.0
2008-08-21,38.65,38.905,38.35,38.41,9300,19.9931936886299,20.1251022110257,19.8380071916935,19.8690444910808,17978.3683186351,0.0,1.0
2008-08-22,38.6914,38.6999,38.54,38.66,30000,20.0146094252071,20.0190063759536,19.9362919730865,19.9983665718611,57994.7365117263,0.0,1.0
2008-08-25,37.9032,38.2,37.81,38.17,12000,19.606882768923,19.7604139432254,19.5586714972082,19.7448952935317,23197.8946046906,0.0,1.0
2008-08-26,37.91,37.97,37.81,37.97,7800,19.6104003295203,19.6414376289075,19.5586714972082,19.6414376289075,15078.6314930488,0.0,1.0
2008-08-27,38.6299,38.75,38.37,38.43,6100,19.9827961933351,20.044922520942,19.848352958156,19.8793902575432,11792.2630907177,0.0,1.0
2008-08-28,39.01,39.13,38.81,39.0,8300,20.1794174849535,20.241492083728,20.0759598203292,20.1742446017222,16045.2104349109,0.0,1.0
2008-08-29,38.78,38.92,38.614,38.81,39400,20.0604411706356,20.1328615358726,19.9745713089975,20.0759598203292,76166.420618734,0.0,1.0
2008-09-02,37.36,38.05,37.36,38.02,34300,19.3258917518037,19.6828206947572,19.3258917518037,19.6673020450636,66307.3154117404,0.0,1.0
2008-09-03,36.94,37.36,36.8,37.28,15500,19.1086306560928,19.3258917518037,19.0362102908559,19.284508685954,29963.9471977253,0.0,1.0
2008-09-04,35.8,36.81,35.526,36.81,19400,18.5189219677348,19.0413831740871,18.3771849671996,19.0413831740871,37503.2629442497,0.0,1.0
2008-09-05,36.18,36.23,35.664,35.82,23700,18.7154915305208,18.7413559466768,18.4485707557903,18.5292677341972,45815.8418442638,0.0,1.0
2008-09-08,36.9,39.0,36.6,37.56,17200,19.087939123168,20.1742446017222,18.9327526262316,19.4293494164279,33250.3156000564,0.0,1.0
2008-09-09,35.56,36.61,35.56,36.61,26700,18.3947727701857,18.9379255094629,18.3947727701857,18.9379255094629,51615.3154954365,0.0,1.0
2008-09-10,36.13,36.47,35.94,36.3,36500,18.6896271143647,18.8655051442259,18.5913423329717,18.7775661292953,70560.2627559339,0.0,1.0
2008-09-11,35.56,35.8,34.82,35.0,19800,18.3947727701857,18.5189219677348,18.0119794110761,18.1050913092379,38276.5260977395,0.0,1.0
2008-09-12,36.09,36.11,35.2701,35.44,23500,18.6689355814399,18.6792813479023,18.2448108853129,18.3326981714112,45429.210267519,0.0,1.0
2008-09-15,34.1,35.02,34.1,34.47,38100,17.6395318184289,18.1154370757003,17.6395318184289,17.8309284979837,73653.3153698927,0.0,1.0
2008-09-16,33.97,34.06,32.73,32.95,46300,17.5722843364232,17.6188402855041,16.930846815753,17.0446502468397,89505.210016431,0.0,1.0
2008-09-17,31.55,34.0,31.13,32.07,124100,16.3204465944702,17.5878029861168,16.1031854987593,16.5894365224931,239904.893370174,0.0,1.0
2008-09-18,32.99,33.61,31.21,32.07,61700,17.0653417797645,17.3860605400996,16.144568564609,16.5894365224931,119275.841425784,0.0,1.0
2008-09-19,33.98,33.98,33.98,33.98,50132,17.5774572196544,17.5774572196544,17.5774572196544,17.5774572196544,96913.0710268623,0.0,1.0
2008-09-22,34.11,34.85,33.0,34.0,34900,17.6447047016601,18.0274980607697,17.0705146629957,17.5878029861168,67467.2101419752,0.0,1.0
2008-09-23,33.38,34.17,33.16,33.55,18300,17.2670842257818,17.6757420010474,17.1532807946951,17.3550232407123,35376.789272153,0.0,1.0
2008-09-24,33.19,33.66,33.1644,33.33,9100,17.1687994443887,17.4119249562557,17.1555568633168,17.2412198096257,17591.7367418904,0.0,1.0
2008-09-25,34.02,34.77,33.62,33.62,40900,17.5981487525793,17.9861149949201,17.3912334233308,17.3912334233308,79066.1574443201,0.0,1.0
2008-09-26,33.538,33.56,32.9,33.0,24800,17.3488157808349,17.3601961239436,17.0187858306836,17.0705146629957,47942.3155163604,0.0,1.0
2008-09-29,32.06,33.5,22.89,33.5,24300,16.5842636392619,17.3291588245563,11.8407297162416,17.3291588245563,46975.7365744985,0.0,1.0
2008-09-30,32.728,34.5,31.485,31.92,29200,16.9298122391068,17.8464471476774,16.2868228534673,16.511843274025,56448.2102047471,0.0,1.0
2008-10-01,32.6,34.2,31.64,31.87,10200,16.8635993337473,17.691260650741,16.3670025435511,16.4859788578689,19718.210413987,0.0,1.0
2008-10-02,31.6,33.67,31.0001,32.09,33900,16.3463110106262,17.4170978394869,16.0359897455859,16.5997822889556,65534.0522582509,0.0,1.0
2008-10-03,30.73,32.32,30.73,31.6,21500,15.8962701695109,16.7187586032734,15.8962701695109,16.3463110106262,41562.8945000705,0.0,1.0
2008-10-06,29.1,31.17,26.46,29.47,61200,15.0530902028235,16.1238770316842,13.6874490297839,15.2444868823783,118309.262483922,0.0,1.0
2008-10-07,27.7,32.8,26.41,28.39,28900,14.328886550454,16.9670569983715,13.6615846136278,14.6858154934076,55868.2628396298,0.0,1.0
2008-10-08,28.3,29.2,25.1901,27.65,18800,14.6392595443267,15.1048190351356,13.0305445882524,14.3030221342979,36343.3682140151,0.0,1.0
2008-10-09,27.6022,28.484,26.318,27.7,15800,14.2782957524528,14.7344405957809,13.6139940879007,14.328886550454,30543.8945628425,0.0,1.0
2008-10-10,25.0,26.88,22.56,25.05,29000,12.9322080780271,13.9047101254947,11.6700245696116,12.9580724941831,56061.5786280021,0.0,1.0
2008-10-13,28.778,28.9,26.73,26.73,9700,14.8865233627785,14.9496325381993,13.8271168770266,13.8271168770266,18751.6314721249,0.0,1.0
2008-10-14,27.84,31.12,24.335,29.26,23600,14.401306915691,16.0980126155281,12.5882113431516,15.1358563345229,45622.5260558913,0.0,1.0
2008-10-15,24.65,27.29,24.65,27.29,47700,12.7511571649347,14.1167983379744,12.7511571649347,14.1167983379744,92211.631053645,0.0,1.0
2008-10-16,26.128,27.15,24.6,25.83,5400,13.5157093065077,14.0443779727374,12.7252927487786,13.3615573862176,10439.0525721107,0.0,1.0
2008-10-17,25.732,26.69,25.16,25.16,5700,13.3108631305517,13.8064253441017,13.0149742097265,13.0149742097265,11018.999937228,0.0,1.0
2008-10-20,26.52,30.0,25.7,25.81,25600,13.7184863291711,15.5186496936325,13.2943099042118,13.3512116197552,49488.8418233399,0.0,1.0
2008-10-21,27.605,27.64,25.17,25.55,37900,14.2797441597575,14.2978492510667,13.0201470929577,13.2167166557437,73266.6837931477,0.0,1.0
2008-10-22,22.7,24.27,22.6,24.27,16700,11.7424449348486,12.5545876021487,11.6907161025365,12.5545876021487,32283.7366581943,0.0,1.0
2008-10-23,23.69,24.5,22.56,24.5,54000,12.2545603747385,12.6735639164665,11.6700245696116,12.6735639164665,104390.525721107,0.0,1.0
2008-10-24,22.35,22.7,21.3,21.49,33300,11.5613940217562,11.7424449348486,11.0182412824791,11.1165260638721,64374.1575280163,0.0,1.0
2008-10-27,21.3,22.7,21.0,21.12,58600,11.0182412824791,11.7424449348486,10.8630547855427,10.9251293843173,113283.051986239,0.0,1.0
2008-10-28,23.66,23.66,21.7,22.25,8700,12.2390417250448,12.2390417250448,11.2251566117275,11.5096651894441,16818.4735884007,0.0,1.0
2008-10-29,23.1,23.2,22.7,22.75,7800,11.949360264097,12.0010890964091,11.7424449348486,11.7683093510046,15078.6314930489,0.0,1.0
2008-10-30,23.28,24.17,23.0,24.0,8700,12.0424721622588,12.5028587698366,11.8976314317849,12.414919754906,16818.4735884007,0.0,1.0
2008-10-31,24.49,24.75,23.925,24.2,8800,12.6683910332353,12.8028859972468,12.3761231306719,12.5183774195302,17011.7893767731,0.0,1.0
2008-11-03,25.0,25.092,24.01,25.0,11700,12.9322080780271,12.9797986037542,12.4200926381372,12.9322080780271,22617.9472395733,0.0,1.0
2008-11-04,26.356,26.66,25.0,26.42,11000,13.6336510441793,13.7909066944081,12.9322080780271,13.666757496859,21264.7367209663,0.0,1.0
2008-11-05,24.5,25.98,24.5,25.8,33000,12.6735639164665,13.4391506346857,12.6735639164665,13.3460387365239,63794.2101628992,0.0,1.0
2008-11-06,23.31,24.7,22.81,24.19,9100,12.0579908119524,12.7770215810908,11.7993466503919,12.513204536299,17591.7367418904,0.0,1.0
2008-11-07,24.5,26.49,24.3,24.77,49100,12.6735639164665,13.7029676794775,12.5701062518423,12.8132317637092,94918.0520908591,0.0,1.0
2008-11-10,24.596,25.3,23.93,25.29,30000,12.7232235954862,13.0873945749634,12.3787095722875,13.0822216917322,57994.7365117262,0.0,1.0
2008-11-11,24.7899,25.1,22.5,23.6,15300,12.8235258013393,12.9839369103392,11.6389872702244,12.2080044256576,29577.3156209805,0.0,1.0
2008-11-12,22.68,23.31,22.65,23.27,7000,11.7320991683862,12.0579908119524,11.7165805186925,12.0372992790276,13532.1051860694,0.0,1.0
2008-11-13,24.0,24.228,21.97,23.1,21900,12.414919754906,12.5328614925776,11.3648244589702,11.949360264097,42336.1576535603,0.0,1.0
2008-11-14,22.7,25.2,22.61,23.37,11000,11.7424449348486,13.0356657426513,11.6958889857677,12.0890281113397,21264.7367209663,0.0,1.0
2008-11-17,22.778,23.06,21.97,22.76,6500,11.782793424052,11.9286687311722,11.3648244589702,11.7734822342359,12565.5262442074,0.0,1.0
2008-11-18,22.45,22.52,21.77,22.2,24500,11.6131228540683,11.6493330366868,11.261366794346,11.483800773288,47362.3681512433,0.0,1.0
2008-11-19,20.9,22.23,20.9,22.06,7200,10.8113259532306,11.4993194229817,10.8113259532306,11.4113804080511,13918.7367628144,0.0,1.0
2008-11-20,20.04,22.102,19.93,21.06,26000,10.3664579953465,11.4331065176222,10.3095562798032,10.89409208493,50262.1049768296,0.0,1.0
2008-11-21,21.81,22.0,20.07,20.57,72400,11.2820583272708,11.3803431086638,10.3819766450401,10.6406208066007,139960.630781633,0.0,1.0
2008-11-24,22.32,26.14,21.51,26.14,30300,11.5458753720626,13.5219167663851,11.1268718303345,13.5219167663851,58574.6838768435,0.0,1.0
2008-11-25,22.07,22.57,21.44,21.9,139700,11.4165532912823,11.6751974528428,11.090661647716,11.3286142763517,270062.156356273,0.0,1.0
2008-11-26,22.93,23.0,21.69,21.96,88900,11.8614212491664,11.8976314317849,11.2199837284963,11.359651575739,171857.735863083,0.0,1.0
2008-11-28,22.6,22.93,22.6,22.91,14400,11.6907161025365,11.8614212491664,11.6907161025365,11.851075482704,27837.4735256286,0.0,1.0
2008-12-01,21.454,22.68,21.19,22.68,33400,11.0979036842397,11.7320991683862,10.9613395669358,11.7320991683862,64567.4733163888,0.0,1.0
2008-12-02,22.33,22.566,22.01,22.25,7700,11.5510482552938,11.6731282995504,11.385515991895,11.5096651894441,14885.3157046764,0.0,1.0
2008-12-03,22.502,22.55,21.83,21.91,12800,11.6400218468706,11.6648516863804,11.2924040937332,11.3337871595829,24744.42091167,0.0,1.0
2008-12-04,21.2896,22.2299,21.08,21.08,61900,11.0128614839186,11.4992676941494,10.9044378513924,10.9044378513924,119662.473002529,0.0,1.0
2008-12-05,22.3633,22.6799,21.01,21.04,90100,11.5682739564537,11.7320474395539,10.868227668774,10.8837463184676,174177.525323552,0.0,1.0
2008-12-08,22.911,23.348,22.6,22.6,35000,11.8515927710271,12.077647768231,11.6907161025365,11.6907161025365,67660.5259303477,0.0,1.0
2008-12-09,22.76,23.28,22.22,22.22,25600,11.7734822342359,12.0424721622588,11.4941465397505,11.4941465397505,49488.8418233397,0.0,1.0
2008-12-10,23.54,23.75,23.24,23.24,11600,12.1769671262703,12.2855976741257,12.021780629334,12.021780629334,22424.6314512009,0.0,1.0
2008-12-11,23.6499,24.44,23.41,24.31,65800,12.2338171129813,12.6425266170793,12.1097196442646,12.5752791350735,127201.788749053,0.0,1.0
2008-12-12,24.0,24.16,23.36,23.36,21200,12.414919754906,12.4976858866054,12.0838552281085,12.0838552281085,40982.9471349533,0.0,1.0
2008-12-15,23.45,24.14,23.17,24.13,49200,12.1304111771894,12.4873401201429,11.9855704467155,12.4821672369117,95111.3678792313,0.0,1.0
2008-12-16,24.695,25.01,23.48,23.48,12000,12.7744351394751,12.9373809612583,12.145929826883,12.145929826883,23197.8946046906,0.0,1.0
2008-12-17,24.9,25.27,24.32,24.32,11100,12.880479245715,13.0718759252698,12.5804520183047,12.5804520183047,21458.0525093387,0.0,1.0
2008-12-18,25.02,25.45,24.89,25.29,65700,12.9425538444895,13.1649878234316,12.8753063624838,13.0822216917322,127008.472960681,0.0,1.0
2008-12-19,25.17,25.3499,24.79,25.3128,7100,13.0201470929577,13.1132072622871,12.8235775301717,13.0940158654994,13725.4209744419,0.0,1.0
2008-12-22,23.25,24.26,22.74,24.26,33400,12.658986731521,13.2089040045892,12.3813057322489,13.2089040045892,61343.7723310336,1.22182,1.0
2008-12-23,22.588,23.1,22.54,22.54,15300,12.2985459050149,12.5773158493821,12.2724112227305,12.2724112227305,28100.5903193058,0.0,1.0
2008-12-24,23.07,23.32,22.54,22.54,6200,12.5609816729544,12.6970998098524,12.2724112227305,12.2724112227305,11387.1673189344,0.0,1.0
2008-12-26,23.148,23.55,22.74,23.5,24800,12.6034505316666,12.8223284957987,12.3813057322489,12.7951048684191,45548.6692757375,0.0,1.0
2008-12-29,23.35,23.4399,23.1,23.15,13300,12.7134339862802,12.7623820683088,12.5773158493821,12.6045394767618,24427.3105390045,0.0,1.0
2008-12-30,23.6501,24.0299,23.55,23.55,16900,12.8768301978127,13.0836208713882,12.8223284957987,12.8223284957987,31039.2141435469,0.0,1.0
2008-12-31,24.302,24.33,23.4276,23.4276,13000,13.2317718515881,13.2470170829207,12.7556850559734,12.7556850559734,23876.3185719592,0.0,1.0
2009-01-02,24.93,24.93,24.0401,24.52,28200,13.5737006114761,13.5737006114761,13.0891744913737,13.3504668669632,51793.2449022498,0.0,1.0
2009-01-05,24.756,24.92,24.37,24.89,28300,13.478962388195,13.5682558860001,13.2687959848244,13.5519217095724,51976.9088912651,0.0,1.0
2009-01-06,25.27,25.27,24.75,25.25,50500,13.7588212776574,13.7588212776574,13.4756955529094,13.7479318267056,92750.3144526111,0.0,1.0
2009-01-07,24.39,25.1,24.39,25.1,70100,13.2796854357762,13.6662609445667,13.2796854357762,13.6662609445667,128748.456299565,0.0,1.0
2009-01-08,24.23,24.32,23.94,24.32,65400,13.1925698281614,13.2415723574447,13.0346727893597,13.2415723574447,120116.248815857,0.0,1.0
2009-01-09,23.92,24.3,23.92,24.3,55500,13.0237833384078,13.2306829064929,13.0237833384078,13.2306829064929,101933.513903365,0.0,1.0
2009-01-12,23.4,23.599,23.37,23.5001,13500,12.7406576136598,12.8490076506307,12.7243234372321,12.7951593156738,24794.6385170346,0.0,1.0
2009-01-13,23.6799,23.8,23.25,23.8,4200,12.8930554797309,12.9584466326968,12.658986731521,12.9584466326968,7713.88753863299,0.0,1.0
2009-01-14,22.71,23.41,22.65,23.41,32000,12.3649715558211,12.7461023391358,12.3323032029656,12.7461023391358,58772.4764848229,0.0,1.0
2009-01-15,22.96,23.12,22.05,22.7,53500,12.5010896927192,12.588205300334,12.0056196744102,12.3595268303452,98260.2341230631,0.0,1.0
2009-01-16,22.9501,23.27,22.64,23.11,12700,12.4956994144981,12.6698761824728,12.3268584774897,12.5827605748581,23325.3266049139,0.0,1.0
2009-01-20,21.95,22.7,21.85,22.7,43600,11.951172419651,12.3595268303452,11.8967251648918,12.3595268303452,80077.4992105709,0.0,1.0
2009-01-21,22.512,22.512,21.01,21.97,8500,12.2571659913979,12.2571659913979,11.4393682249142,11.9620618706028,15611.439066281,0.0,1.0
2009-01-22,22.37,22.5,21.9868,22.5,13200,12.1798508896398,12.2506323208268,11.9712090094024,12.2506323208268,24243.6465499893,0.0,1.0
2009-01-23,22.45,22.58,21.8501,22.02,26800,12.2234086934471,12.2941901246341,11.8967796121465,11.9892854979825,49221.9490560392,0.0,1.0
2009-01-26,22.6982,22.9799,22.35,22.96,14700,12.3585467797596,12.5119246964163,12.1689614386879,12.5010896927192,26998.6063852153,0.0,1.0
2009-01-27,23.0682,23.16,22.72,23.0,15800,12.5600016223687,12.6099842022377,12.3704162812971,12.5228685946229,29018.9102643812,0.0,1.0
2009-01-28,23.6,23.76,23.26,23.5,38000,12.8495521231783,12.9366677307931,12.6644314569969,12.7951048684191,69792.3158257269,0.0,1.0
2009-01-29,22.8186,23.45,22.79,23.45,30900,12.4241012744897,12.7678812410394,12.4085293596285,12.7678812410394,56752.1726056568,0.0,1.0
2009-01-30,22.35,22.95,22.31,22.95,22700,12.1689614386879,12.4956449672433,12.1471825367842,12.4956449672433,41691.7255064212,0.0,1.0
2009-02-02,22.66,22.7199,22.26,22.26,10400,12.3377479284415,12.3703618340423,12.1199589094046,12.1199589094046,19101.0548575674,0.0,1.0
2009-02-03,23.1092,23.1092,22.62,22.8,18600,12.58232499682,12.58232499682,12.3159690265378,12.4139740851045,34161.5019568032,0.0,1.0
2009-02-04,23.17,23.378,23.02,23.02,2800,12.6154289277136,12.7286792176128,12.5337580455748,12.5337580455748,5142.59169242199,0.0,1.0
2009-02-05,23.55,23.6591,22.81,22.81,6900,12.8223284957987,12.881730450741,12.4194188105804,12.4194188105804,12672.8152420399,0.0,1.0
2009-02-06,24.21,24.3788,23.35,23.35,10900,13.1816803772096,13.2735873432432,12.7134339862802,12.7134339862802,20019.3748026427,0.0,1.0
2009-02-09,23.9499,24.01,23.7,24.01,4000,13.0400630675808,13.0727858676911,12.9039993779375,13.0727858676911,7346.55956060286,0.0,1.0
2009-02-10,22.95,24.09,22.95,24.09,12300,12.4956449672433,13.1163436714985,12.4956449672433,13.1163436714985,22590.6706488537,0.0,1.0
2009-02-11,23.56,23.63,23.22,23.47,10300,12.8277732212746,12.8658862996061,12.6426525550932,12.7787706919913,18917.3908685523,0.0,1.0
2009-02-12,23.53,23.53,22.81,23.27,16300,12.8114390448468,12.8114390448468,12.4194188105804,12.6698761824728,29937.2302094566,0.0,1.0
2009-02-13,23.65,23.93,23.48,23.93,8200,12.8767757505579,13.0292280638838,12.7842154174672,13.0292280638838,15060.4470992358,0.0,1.0
2009-02-17,22.44,22.98,22.41,22.98,43300,12.2179639679712,12.5119791436711,12.2016297915435,12.5119791436711,79526.5072435259,0.0,1.0
2009-02-18,22.51,22.8,22.51,22.77,12700,12.2560770463027,12.4139740851045,12.2560770463027,12.3976399086767,23325.326604914,0.0,1.0
2009-02-19,22.68,22.84,22.64,22.84,5800,12.3486373793934,12.4357529870081,12.3268584774897,12.4357529870081,10652.5113628741,0.0,1.0
2009-02-20,22.19,22.51,21.8247,22.5,22600,12.0818458310731,12.2560770463027,11.8829500094377,12.2506323208268,41508.0615174062,0.0,1.0
2009-02-23,21.606,22.65,21.59,22.65,27000,11.7638738632792,12.3323032029656,11.7551623025178,12.3323032029656,49589.2770340694,0.0,1.0
2009-02-24,22.86,22.86,21.81,21.81,13100,12.44664243796,12.44664243796,11.8749462629881,11.8749462629881,24059.9825609743,0.0,1.0
2009-02-25,22.53,22.53,21.9592,22.22,10400,12.2669664972545,12.2669664972545,11.9561815670888,12.0981800075009,19101.0548575674,0.0,1.0
2009-02-26,21.9,22.3236,21.897,22.25,12800,11.9239487922714,12.1545873634315,11.9223153746286,12.1145141839287,23508.9905939291,0.0,1.0
2009-02-27,21.85,21.9,21.31,21.31,32000,11.8967251648918,11.9239487922714,11.6027099891919,11.6027099891919,58772.4764848226,0.0,1.0
2009-03-02,20.69,21.44,20.69,21.44,9900,11.2651370096847,11.6734914203789,11.2651370096847,11.6734914203789,18182.734912492,0.0,1.0
2009-03-03,21.08,21.144,20.76,21.144,9100,11.4774813032457,11.5123275462916,11.3032500880162,11.5123275462916,16713.4230003715,0.0,1.0
2009-03-04,21.66,22.09,21.51,21.69,20000,11.7932753808492,12.0273985763139,11.7116044987104,11.809609557277,36732.7978030143,0.0,1.0
2009-03-05,21.01,23.23,20.95,23.23,25900,11.4393682249142,12.6480972805691,11.4066998720587,12.6480972805691,47568.9731549035,0.0,1.0
2009-03-06,21.39,21.39,20.77,21.02,13900,11.6462677929993,11.6462677929993,11.3086948134921,11.4448129503902,25529.2944730949,0.0,1.0
2009-03-09,21.216,21.59,19.88,19.88,5500,11.5515295697182,11.7551623025178,10.8241142461349,10.8241142461349,10101.5193958289,0.0,1.0
2009-03-10,22.38,22.542,22.096,22.096,3400,12.1852956151157,12.2735001678256,12.0306654115995,12.0306654115995,6244.57562651241,0.0,1.0
2009-03-11,22.2542,22.444,21.94,21.94,1600,12.1168009686286,12.2201418581616,11.9457276941751,11.9457276941751,2938.62382424113,0.0,1.0
2009-03-12,22.9,23.03,22.305,22.51,9800,12.4684213398637,12.5392027710507,12.1444601740463,12.2560770463027,17999.0709234769,0.0,1.0
2009-03-13,23.13,23.17,22.74,23.17,17100,12.5936500258099,12.6154289277136,12.3813057322489,12.6154289277136,31406.5421215772,0.0,1.0
2009-03-16,23.21,23.6999,23.14,23.58,11600,12.6372078296173,12.9039449306828,12.5990947512858,12.8386626722264,21305.0227257482,0.0,1.0
2009-03-17,23.75,23.9,22.97,23.21,4000,12.9312230053171,13.012893887456,12.5065344181951,12.6372078296173,7346.55956060286,0.0,1.0
2009-03-18,24.0,24.318,23.2133,23.34,9200,13.0673411422152,13.2404834123496,12.6390045890243,12.7079892608043,16897.0869893865,0.0,1.0
2009-03-19,23.76,24.19,23.58,24.19,8300,12.9366677307931,13.1707909262577,12.8386626722264,13.1707909262577,15244.1110882508,0.0,1.0
2009-03-20,23.6301,24.23,23.602,23.91,18400,12.8659407468608,13.1925698281614,12.8506410682735,13.0183386129319,33794.1739787731,0.0,1.0
2009-03-23,25.27,26.56,24.44,26.56,30400,13.8120216902827,14.5171070872144,13.3583620938072,14.5171070872144,55618.7947880551,0.09771,1.0
2009-03-24,24.56,26.9,24.56,26.9,6800,13.4239514330567,14.7029435484212,13.4239514330567,14.7029435484212,12441.0462025913,0.0,1.0
2009-03-25,25.05,25.37,24.52,25.37,3600,13.6917745683253,13.8666794729906,13.4020883199735,13.8666794729906,6586.43622490129,0.0,1.0
2009-03-26,25.72,26.24,24.66,24.66,12200,14.0579817124682,14.3422021825492,13.4786092157646,13.4786092157646,22320.7005399432,0.0,1.0
2009-03-27,24.94,25.3,24.9,25.3,9000,13.6316510073467,13.828419025095,13.6097878942635,13.828419025095,16466.0905622531,0.0,1.0
2009-03-30,24.07,24.45,23.88,24.45,15000,13.1561282977881,13.363827872078,13.0522785106431,13.363827872078,27443.4842704219,0.0,1.0
2009-03-31,24.55,24.83,24.55,24.618,18900,13.4184856547859,13.571527446368,13.4184856547859,13.4556529470273,34578.7901807317,0.0,1.0
2009-04-01,25.89,26.02,25.2016,25.2016,206700,14.1508999430716,14.2219550605918,13.7746357669105,13.7746357669105,378171.213246414,0.0,1.0
2009-04-02,26.65,26.99,26.32,26.55,16400,14.5662990916515,14.7521355528583,14.3859284087155,14.5116413089436,30004.8761356614,0.0,1.0
2009-04-03,26.778,26.9,26.44,26.76,20900,14.6362610535176,14.7029435484212,14.4515177479649,14.6264226526302,38237.9214167879,0.0,1.0
2009-04-06,26.9,27.15,26.486,27.15,46600,14.7029435484212,14.8395880051909,14.4766603280106,14.8395880051909,85257.7578001111,0.0,1.0
2009-04-07,26.2,26.61,26.2,26.212,15300,14.320339069466,14.5444359785683,14.320339069466,14.326898003391,27992.3539558305,0.0,1.0
2009-04-08,26.6,26.7,26.4,26.45,4000,14.5389702002976,14.5936279830054,14.4296546348818,14.4569835262357,7318.26247211251,0.0,1.0
2009-04-09,27.8,27.9,27.436,27.54,10600,15.1948635927922,15.2495213755001,14.9959092637355,15.0527533577517,19393.3955510982,0.0,1.0
2009-04-13,28.01,28.01,27.3501,27.84,13700,15.3096449364787,15.3096449364787,14.9489582283894,15.2167267058753,25065.0489669855,0.0,1.0
2009-04-14,27.8811,28.19,27.584,27.97,17300,15.2391910545683,15.4080289453529,15.0768027821431,15.2877818233956,31651.4851918866,0.0,1.0
2009-04-15,28.01,29.0,27.51,27.51,40400,15.3096449364787,15.8507569852868,15.0363560229393,15.0363560229393,73914.4509683368,0.0,1.0
2009-04-16,28.61,29.0,27.538,29.0,31800,15.6375916327261,15.8507569852868,15.0516602020975,15.8507569852868,58180.1866532945,0.0,1.0
2009-04-17,28.08,29.09,27.7501,29.09,32300,15.3479053843743,15.8999489897239,15.1675893592209,15.8999489897239,59094.9694623085,0.0,1.0
2009-04-20,26.98,27.7,26.69,27.7,26100,14.7466697745875,15.1402058100843,14.5881622047347,15.1402058100843,47751.6626305343,0.0,1.0
2009-04-21,27.53,27.93,26.54,26.54,29200,15.0472875794809,15.2659187103124,14.5061755306728,14.5061755306728,53423.3160464214,0.0,1.0
2009-04-22,27.94,28.33,26.6,26.6,18700,15.2713844885832,15.484549841144,14.5389702002976,14.5389702002976,34212.8770571261,0.0,1.0
2009-04-23,28.51,28.51,28.0101,28.1,37100,15.5829338500182,15.5829338500182,15.3096995942614,15.3588369409158,67876.8844288436,0.0,1.0
2009-04-24,28.87,29.0,28.62,28.62,34600,15.7797018677666,15.8507569852868,15.6430574109968,15.6430574109968,63302.9703837732,0.0,1.0
2009-04-27,28.1456,29.69,28.0,29.69,13100,15.3837608898306,16.2278956859712,15.304179158208,16.2278956859712,23967.3095961686,0.0,1.0
2009-04-28,27.9374,33.28,27.46,27.75,64200,15.2699633862328,18.1901100851843,15.0090271315854,15.1675347014382,117458.112677406,0.0,1.0
2009-04-29,29.45,30.6,28.21,28.6,17400,16.0967170074723,16.725281508613,15.4189605018945,15.6321258544553,31834.4417536895,0.0,1.0
2009-04-30,29.9,30.45,29.8,30.0,13900,16.3426770296578,16.6432948345511,16.2880192469499,16.3973348123657,25430.962090591,0.0,1.0
2009-05-01,30.59,30.63,29.91,30.49,42100,16.7198157303422,16.7416788434253,16.3481428079286,16.6651579476343,77024.7125189843,0.0,1.0
2009-05-04,32.09,32.1252,30.6,30.6,32200,17.5396824709605,17.5589220104736,16.725281508613,16.725281508613,58912.0129005058,0.0,1.0
2009-05-05,30.9,31.35,30.77,31.13,102200,16.8892548567366,17.1352148789221,16.8181997392164,17.0149677569648,186981.606162476,0.0,1.0
2009-05-06,31.93,32.04,31.3245,31.77,7300,17.4522300186279,17.5123535796065,17.1212771443316,17.3647775662952,13355.8290116053,0.0,1.0
2009-05-07,31.2,31.76,31.03,31.76,22500,17.0532282048603,17.3593117880244,16.9603099742569,17.3593117880244,41165.226405633,0.0,1.0
2009-05-08,32.38,32.56,31.74,32.19,125400,17.6981900408133,17.7965740496875,17.3483802314829,17.5943402536684,229427.528500728,0.0,1.0
2009-05-11,31.6,32.13,31.46,31.48,23900,17.2718593356918,17.5615455840436,17.1953384399008,17.2062699964424,43726.6182708725,0.0,1.0
2009-05-12,31.8,32.0893,31.2,31.91,27200,17.3811749011076,17.5392998664815,17.0532282048603,17.4412984620863,49764.1848103652,0.0,1.0
2009-05-13,31.0,31.71,30.84,31.71,40200,16.9439126394445,17.3319828966705,16.8564601871119,17.3319828966705,73548.537844731,0.0,1.0
2009-05-14,31.6,31.79,31.0,31.0,157500,17.2718593356918,17.3757091228368,16.9439126394445,16.9439126394445,288156.584839431,0.0,1.0
2009-05-15,31.2001,31.79,31.2001,31.75,5900,17.053282862643,17.3757091228368,17.053282862643,17.3538460097537,10794.437146366,0.0,1.0
2009-05-18,32.604,32.85,31.98,32.85,16100,17.820623474079,17.9550816195404,17.4795589099818,17.9550816195404,29456.0064502529,0.0,1.0
2009-05-19,32.63,32.899,32.2964,32.69,20200,17.8348344975831,17.9818639330673,17.6524961344695,17.8676291672078,36957.2254841682,0.0,1.0
2009-05-20,32.81,33.34,32.81,33.05,38500,17.9332185064572,18.222904754809,17.9332185064572,18.0643971849562,70438.2762940833,0.0,1.0
2009-05-21,32.61,33.89,31.96,33.78,84900,17.8239029410415,18.5235225597024,17.4686273534402,18.4633989987237,155330.120970588,0.0,1.0
2009-05-22,33.34,33.47,32.98,33.39,36100,18.222904754809,18.2939598723293,18.0261367370607,18.250233646163,66047.3188108157,0.0,1.0
2009-05-26,33.33,33.47,32.718,32.83,44900,18.2174389765383,18.2939598723293,17.882933346366,17.9441500629988,82147.4962494629,0.0,1.0
2009-05-27,33.0,33.64,33.0,33.64,51100,18.0370682936022,18.3868781029327,18.0370682936022,18.3868781029327,93490.8030812377,0.0,1.0
2009-05-28,33.86,33.92,33.39,33.39,34900,18.50712522489,18.5399198945148,18.250233646163,18.250233646163,63851.840069182,0.0,1.0
2009-05-29,33.99,34.14,33.692,33.89,65900,18.5781803424103,18.6601670164721,18.4153001499408,18.5235225597024,120568.374228054,0.0,1.0
2009-06-01,34.99,35.18,34.5958,34.9,69400,19.1247581694892,19.2286079566341,18.9092971900547,19.0755661650521,126971.853891152,0.0,1.0
2009-06-02,34.62,34.9,34.2318,34.9,717100,18.92252437347,19.0755661650521,18.710342860998,19.0755661650521,1311981.50468797,0.0,1.0
2009-06-03,33.4001,34.203,33.25,33.94,50000,18.2557540822165,18.6946014195781,18.1737127503719,18.5508514510564,91478.2809014065,0.0,1.0
2009-06-04,34.3,34.3,33.88,33.88,638000,18.7476194688047,18.7476194688047,18.5180567814316,18.5180567814316,1167262.86430195,0.0,1.0
2009-06-05,34.51,34.9,34.1901,34.9,38500,18.8624008124913,19.0755661650521,18.6875505656088,19.0755661650521,70438.2762940831,0.0,1.0
2009-06-08,33.7,34.117,33.5,33.95,227300,18.4196727725574,18.6475957264493,18.3103572071417,18.5563172293271,415860.264977795,0.0,1.0
2009-06-09,33.8,33.95,33.5048,33.84,25800,18.4743305552653,18.5563172293271,18.3129807807116,18.4961936683485,47202.7929451259,0.0,1.0
2009-06-10,33.64,34.16,33.374,34.16,17900,18.3868781029327,18.6710985730137,18.2414884009297,18.6710985730137,32749.2245627036,0.0,1.0
2009-06-11,34.35,34.62,33.57,33.57,60000,18.7749483601587,18.92252437347,18.3486176550372,18.3486176550372,109773.937081688,0.0,1.0
2009-06-12,34.04,34.08,33.84,34.08,14900,18.6055092337642,18.6273723468474,18.4961936683485,18.6273723468474,27260.5277086192,0.0,1.0
2009-06-15,32.51,33.53,32.42,33.33,30200,17.7692451583336,18.326754541954,17.7200531538965,18.2174389765383,55252.8816644496,0.0,1.0
2009-06-16,32.05,33.23,32.05,32.82,109700,17.5178193578773,18.1627811938304,17.5178193578773,17.938684284728,200703.348297686,0.0,1.0
2009-06-17,32.2,32.5,32.0,32.1,59200,17.5998060319391,17.7637793800628,17.4904904665234,17.5451482492313,108310.284587266,0.0,1.0
2009-06-18,32.39,32.53,31.948,32.25,646000,17.7036558190841,17.7801767148752,17.4620684195153,17.6271349232931,1181899.38924618,0.0,1.0
2009-06-19,32.9,33.27,32.52,33.27,61700,17.9824105108943,18.1846443069135,17.7747109366044,18.1846443069135,112884.198632336,0.0,1.0
2009-06-22,31.57,32.87,31.57,32.86,9600,17.4370460865916,18.1550745918995,17.4370460865916,18.1495512957048,17380.9255590057,0.33222,1.0
2009-06-23,31.53,32.67,31.27,31.38,106100,17.4149529018129,18.0446086680059,17.2713472007513,17.3321034588928,192095.437688594,0.0,1.0
2009-06-24,32.19,32.47,31.99,32.47,18000,17.7794904506615,17.9341427441124,17.669024526768,17.9341427441124,32589.2354231357,0.0,1.0
2009-06-25,32.95,32.95,32.0869,32.49,60700,18.1992609614569,18.1992609614569,17.7225452668944,17.9451893365018,109898.143899129,0.0,1.0
2009-06-26,32.87,33.01,32.7126,32.97,11200,18.1550745918995,18.2324007386249,18.0681379097953,18.2103075538462,20277.7464855066,0.0,1.0
2009-06-29,33.0,33.05,32.8,32.8817,14700,18.2268774424302,18.2544939234036,18.1164115185367,18.1615368484472,26614.5422622275,0.0,1.0
2009-06-30,32.77,33.43,32.72,33.15,32100,18.0998416299527,18.4643791788013,18.0722251489793,18.3097268853504,58117.4698379253,0.0,1.0
2009-07-01,33.56,33.87,33.4,33.4,45000,18.5361820293321,18.707404211367,18.4478092902173,18.4478092902173,81473.0885578391,0.0,1.0
2009-07-02,32.65,33.59,32.62,33.59,71000,18.0335620756166,18.5527519179161,18.0169921870326,18.5527519179161,128546.428613479,0.0,1.0
2009-07-06,33.06,33.069,32.76,32.99,44500,18.2600172195983,18.2649881861735,18.094318333758,18.2213541462356,80567.8320183076,0.0,1.0
2009-07-07,32.8,33.2001,32.7132,33.18,86300,18.1164115185367,18.3373985992857,18.0684693075669,18.3262967739344,156247.278723145,0.0,1.0
2009-07-08,32.5999,32.95,32.12,32.9,16500,18.0058903616813,18.1992609614569,17.7408273772988,18.1716444804835,29873.465804541,0.0,1.0
2009-07-09,33.31,33.45,32.93,33.01,51000,18.3980996244652,18.4754257711907,18.1882143690675,18.2324007386249,92336.1670322177,0.0,1.0
2009-07-10,32.96,33.0,32.41,33.0,21200,18.2047842576515,18.2268774424302,17.9010029669444,18.2268774424302,38382.8772761376,0.0,1.0
2009-07-13,32.95,34.1,32.1973,32.1973,47500,18.1992609614569,18.8344400238446,17.7835224568836,17.7835224568836,85999.3712554967,0.0,1.0
2009-07-14,33.11,33.21,32.87,33.15,81100,18.2876337005717,18.3428666625184,18.1550745918995,18.3097268853504,146832.610712017,0.0,1.0
2009-07-15,34.81,34.83,34.05,34.05,82500,19.2265940536666,19.2376406460559,18.8068235428712,18.8068235428712,149367.329022705,0.0,1.0
2009-07-16,34.88,35.0,34.38,34.46,88600,19.2652571270293,19.3315366813654,18.9890923172955,19.0332786868529,160411.45880499,0.0,1.0
2009-07-17,34.94,35.03,34.667,34.93,68000,19.2983969041974,19.3481065699494,19.1476109180827,19.2928736080027,123114.88937629,0.0,1.0
2009-07-20,35.82,35.84,35.34,35.63,94700,19.7844469693288,19.7954935617182,19.5193287519844,19.67950434163,171455.588587275,0.0,1.0
2009-07-21,35.81,36.11,35.42,35.95,55700,19.7789236731342,19.9446225589744,19.5635151215418,19.8562498198596,100845.578503814,0.0,1.0
2009-07-22,35.96,36.07,35.6,35.66,106400,19.8617731160543,19.9225293741957,19.662934453046,19.696074230214,192638.591612313,0.0,1.0
2009-07-23,36.75,36.89,36.0442,36.1,84800,20.2981135154337,20.3754396621591,19.9082792700135,19.9390992627798,153531.50910455,0.0,1.0
2009-07-24,36.56,36.78,36.16,36.78,87600,20.1931708877348,20.3146834040177,19.9722390399478,20.3146834040177,158600.945725927,0.0,1.0
2009-07-27,36.71,36.77,36.33,36.61,75400,20.276020330655,20.309160107823,20.0661350752573,20.2207873687082,136512.686161357,0.0,1.0
2009-07-28,36.84,36.86,36.34,36.59,43000,20.3478231811858,20.3588697735751,20.071658371452,20.2097407763189,77852.0623997128,0.0,1.0
2009-07-29,36.43,36.86,36.3,36.73,24200,20.1213680372041,20.3588697735751,20.0495651866733,20.2870669230443,43814.4165133267,0.0,1.0
2009-07-30,37.08,37.36,36.78,37.25,110700,20.480382289858,20.6350345833089,20.3146834040177,20.5742783251675,200423.797852284,0.0,1.0
2009-07-31,37.44,37.68,36.91,36.98,112300,20.6792209528663,20.8117800615385,20.3864862545485,20.4251493279112,203320.618778785,0.0,1.0
2009-08-03,38.15,38.44,37.9564,38.08,115400,21.0713749826883,21.2315505723339,20.9644439683594,21.0327119093256,208933.209323881,0.0,1.0
2009-08-04,37.91,38.04,37.547,37.85,77400,20.9388158740161,21.0106187245469,20.7383202221493,20.905676096848,140133.712319483,0.0,1.0
2009-08-05,37.37,37.57,36.85,37.57,58300,20.6405578795036,20.7510238033971,20.3533464773804,20.7510238033971,105552.912509378,0.0,1.0
2009-08-06,37.211,37.69,37.011,37.67,33300,20.5527374700082,20.8173033577332,20.4422715461147,20.8062567653439,60290.0855328011,0.0,1.0
2009-08-07,37.76,37.81,37.23,37.59,34000,20.8559664310959,20.8835829120693,20.5632317327781,20.7620703957865,61557.4446881452,0.0,1.0
2009-08-10,37.33,37.64,37.0782,37.48,24800,20.6184646947249,20.7896868767598,20.4793880965429,20.701314137645,44900.7243607646,0.0,1.0
2009-08-11,37.019,37.39,36.73,37.39,31500,20.4466901830705,20.6516044718929,20.2870669230443,20.6516044718929,57031.1619904873,0.0,1.0
2009-08-12,37.35,37.38,36.68,36.68,41200,20.6295112871142,20.6460811756983,20.2594504420709,20.2594504420709,74593.1388573995,0.0,1.0
2009-08-13,38.06,38.1661,37.5,37.57,100200,21.0216653169362,21.0802674895617,20.7123607300344,20.7510238033971,181413.410522122,0.0,1.0
2009-08-14,37.4934,38.15,37.3162,38.13,64900,20.7087153545459,21.0713749826883,20.6108425459762,21.0603283902989,117502.298831195,0.0,1.0
2009-08-17,36.06,36.75,36.0,36.75,137000,19.9170060780011,20.2981135154337,19.883866300833,20.2981135154337,248040.291831643,0.0,1.0
2009-08-18,36.83,36.8799,36.14,36.57,79100,20.3422998849911,20.3698611330025,19.9611924475585,20.1986941839295,143211.584553891,0.0,1.0
2009-08-19,36.61,36.86,36.09,36.09,53700,20.2207873687082,20.3588697735751,19.9335759665851,19.9335759665851,97224.5523456881,0.0,1.0
2009-08-20,36.98,37.0,36.47,36.49,93900,20.4251493279112,20.4361959203006,20.1434612219828,20.1545078143721,170007.178124025,0.0,1.0
2009-08-21,37.63,37.7,37.19,37.53,35900,20.7841635805652,20.8228266539279,20.5411385479994,20.7289306186184,64997.4195383649,0.0,1.0
2009-08-24,37.75,38.15,37.64,37.97,49800,20.8504431349013,21.0713749826883,20.7896868767598,20.9719556511841,90163.5513373418,0.0,1.0
2009-08-25,37.66,38.09,37.62,37.78,176100,20.8007334691492,21.0382352055202,20.7786402843705,20.8670130234853,318831.35322301,0.0,1.0
2009-08-26,37.28,37.3899,37.1,37.33,60500,20.5908482137515,20.651549238931,20.4914288822473,20.6184646947249,109536.041283317,0.0,1.0
2009-08-27,37.549,37.56,36.95,37.23,82400,20.7394248813883,20.7455005072024,20.4085794393272,20.5632317327781,149186.277714799,0.0,1.0
2009-08-28,37.54,37.822,37.37,37.79,35100,20.7344539148131,20.8902108675029,20.6405578795036,20.87253631968,63549.0090751145,0.0,1.0
2009-08-31,37.22,37.32,36.95,37.32,83200,20.5577084365834,20.6129413985302,20.4085794393272,20.6129413985302,150634.68817805,0.0,1.0
2009-09-01,36.8,37.9,36.7279,37.31,538100,20.3257299964071,20.9332925778214,20.2859070308434,20.6074181023355,974237.087843848,0.0,1.0
2009-09-02,37.43,37.5551,36.88,36.88,55800,20.6736976566716,20.742794092067,20.3699163659645,20.3699163659645,101026.629811721,0.0,1.0
2009-09-03,38.09,38.09,37.83,38.01,16200,21.0382352055202,21.0382352055202,20.8946295044587,20.9940488359628,29330.3118808222,0.0,1.0
2009-09-04,38.7136,38.75,38.19,38.19,17900,21.3826679562202,21.4027727543688,21.093468167467,21.093468167467,32408.1841152294,0.0,1.0
2009-09-08,39.0,39.14,38.8,39.14,73200,21.5408551592357,21.6181813059612,21.4303892353422,21.6181813059612,132529.557387419,0.0,1.0
2009-09-09,38.9936,39.19,38.877,39.06,76800,21.5373202496712,21.6457977869346,21.4729186160412,21.5739949364038,139047.404472045,0.0,1.0
2009-09-10,39.31,39.32,38.61,38.9,62900,21.7120773412707,21.7176006374654,21.3254466076434,21.485622197289,113881.272673068,0.0,1.0
2009-09-11,39.58,39.73,39.4117,39.52,27300,21.8612063385269,21.9440557814471,21.7682492635705,21.8280665613589,49427.0070584225,0.0,1.0
2009-09-14,39.62,39.76,39.014,39.12,66600,21.8832995233056,21.9606256700311,21.5485877739083,21.6071347135719,120580.171065602,0.0,1.0
2009-09-15,39.62,39.82,39.377,39.66,95100,21.8832995233056,21.9937654471992,21.749083425775,21.9053927080843,172179.7938189,0.0,1.0
2009-09-16,40.77,40.8,40.05,40.05,43300,22.5184785856934,22.5350484742774,22.1208012596767,22.1208012596767,78395.2163234318,0.0,1.0
2009-09-17,40.53,40.8568,40.21,40.52,60300,22.3859194770211,22.5664207966632,22.2091739987915,22.3803961808265,109173.938667505,0.0,1.0
2009-09-18,40.88,41.32,40.57,40.65,67800,22.5792348438348,22.8222598764005,22.4080126617998,22.4521990313573,122752.786760478,0.0,1.0
2009-09-21,40.3199,41.15,39.61,40.36,45300,22.4807820891647,22.9436130290285,22.0849699168851,22.5031402637082,81246.793939626,0.38185,1.0
2009-09-22,40.72,40.75,40.427,40.75,38200,22.7038620301833,22.7205888440562,22.540496814691,22.7205888440562,68512.7489733711,0.0,1.0
2009-09-23,40.02,40.54,39.8662,40.54,50000,22.3135697064817,22.6035011469457,22.2278169073598,22.6035011469457,89676.3730017947,0.0,1.0
2009-09-24,39.56,40.5,39.27,40.5,64400,22.0570918937635,22.5811987284485,21.8953993596586,22.5811987284485,115503.168426312,0.0,1.0
2009-09-25,39.7,40.07,39.5,39.76,45500,22.1351503585038,22.3414477296032,22.0236382660177,22.1686039862497,81605.4994316333,0.0,1.0
2009-09-28,40.09,40.27,39.5501,39.89,119800,22.3525989388519,22.4529598220894,22.0515720451855,22.2410868463657,214864.5897123,0.0,1.0
2009-09-29,40.09,40.24,39.9,40.24,128300,22.3525989388519,22.4362330082165,22.24666245099,22.4362330082165,230109.573122605,0.0,1.0
2009-09-30,40.53,40.53,39.88,40.42,123800,22.5979255423214,22.5979255423214,22.2355112417414,22.536593891454,222038.699552444,0.0,1.0
2009-10-01,39.47,40.48,39.4507,40.48,251100,22.0069114521447,22.5700475191999,21.9961505352198,22.5700475191999,450354.745215014,0.0,1.0
2009-10-02,39.373,39.5292,39.0,39.14,68800,21.952828087289,22.0399190315207,21.7448580348023,21.8229164995426,123394.689250469,0.0,1.0
2009-10-05,40.519,40.54,39.6,39.65,50600,22.5917923772347,22.6035011469457,22.0793943122608,22.1072723353823,90752.4894778162,0.0,1.0
2009-10-06,41.09,43.3,40.6263,43.3,116500,22.9101594012827,24.1423680232548,22.6516186148535,24.1423680232548,208945.949094182,0.0,1.0
2009-10-07,40.98,41.13,40.75,41.1,105600,22.8488277504153,22.9324618197799,22.7205888440562,22.915735005907,189396.49977979,0.0,1.0
2009-10-08,41.31,41.64,41.07,41.46,91200,23.0328227030175,23.2168176556196,22.8990081920341,23.1164567723821,163569.704355273,0.0,1.0
2009-10-09,41.334,41.41,41.0501,41.39,159200,23.0462041541158,23.0885787492605,22.8879127388317,23.0774275400119,285529.571637715,0.0,1.0
2009-10-12,41.55,41.75,41.3201,41.75,89200,23.1666372140009,23.278149306487,23.038454063688,23.278149306487,159982.649435202,0.0,1.0
2009-10-13,41.54,41.6,41.25,41.6,53200,23.1610616093766,23.1945152371224,22.9993690752716,23.1945152371224,95415.6608739094,0.0,1.0
2009-10-14,42.48,42.5,42.0205,42.13,96200,23.6851684440615,23.6963196533102,23.4289694115746,23.4900222822107,172537.341655453,0.0,1.0
2009-10-15,41.904,42.13,41.45,41.67,71500,23.3640136177014,23.4900222822107,23.1108811677578,23.2335444694926,128237.213392566,0.0,1.0
2009-10-16,41.52,41.77,41.28,41.68,42900,23.1499104001279,23.2893005157357,23.0160958891445,23.2391200741169,76942.32803554,0.0,1.0
2009-10-19,42.49,42.5,41.8,42.04,75200,23.6907440486858,23.6963196533102,23.3060273296086,23.439841840592,134873.2649947,0.0,1.0
2009-10-20,41.75,42.28,41.378,42.28,134400,23.278149306487,23.5736563515754,23.0707368144628,23.5736563515754,241050.090628825,0.0,1.0
2009-10-21,41.45,42.14,41.45,41.74,64100,23.1108811677578,23.4955978868351,23.1108811677578,23.2725737018627,114965.110188301,0.0,1.0
2009-10-22,41.8,41.8301,41.1,41.54,93500,23.3060273296086,23.3228098995277,22.915735005907,23.1610616093766,167694.817513356,0.0,1.0
2009-10-23,41.35,41.8,41.2501,41.8,44200,23.0551251215147,23.3060273296086,22.9994248313179,23.3060273296086,79273.9137335865,0.0,1.0
2009-10-26,40.81,42.04,40.75,42.04,74400,22.7540424718021,23.439841840592,22.7205888440562,23.439841840592,133438.44302667,0.0,1.0
2009-10-27,40.76,41.12,40.43,41.12,40200,22.7261644486805,22.9268862151556,22.5421694960783,22.9268862151556,72099.803893443,0.0,1.0
2009-10-28,39.055,40.45,39.0,40.45,196800,21.775523860236,22.553320705327,21.7448580348023,22.553320705327,352966.204135063,0.0,1.0
2009-10-29,40.27,40.35,39.5,39.5,152300,22.4529598220894,22.4975646590839,22.0236382660177,22.0236382660177,273154.232163467,0.0,1.0
2009-10-30,38.98,40.0,38.62,39.87,189300,21.7337068255536,22.3024184972331,21.5329850590785,22.2299356371171,339514.748184795,0.0,1.0
2009-11-02,38.86,39.575,38.46,39.11,135000,21.6667995700619,22.0654553007,21.4437753850896,21.8061896856696,242126.207104846,0.0,1.0
2009-11-03,38.69,38.7783,38.17,38.54,115400,21.5720142914487,21.6212468802813,21.2820828509847,21.4883802220841,206973.068888142,0.0,1.0
2009-11-04,39.67,39.9752,39.3,39.34,94300,22.1184235446309,22.2885909977648,21.9121261735315,21.9344285920287,169129.639481385,0.0,1.0
2009-11-05,40.26,40.26,39.823,39.89,47700,22.4473842174651,22.4473842174651,22.2037302953828,22.2410868463657,85551.2598437121,0.0,1.0
2009-11-06,40.11,40.198,39.77,40.0,40900,22.3637501481005,22.4128154687944,22.174179590874,22.3024184972331,73355.273115468,0.0,1.0
2009-11-09,41.3199,41.32,40.491,40.61,96500,23.0383425515955,23.0383983076418,22.5761806842866,22.6425303793159,173075.399893464,0.0,1.0
2009-11-10,40.9,41.0357,40.5001,40.88,102000,22.8042229134208,22.8798838681727,22.5812544844947,22.7930717041722,182939.800923661,0.0,1.0
2009-11-11,41.35,41.512,41.084,41.33,48600,23.0551251215147,23.1454499164285,22.9068140385081,23.0439739122661,87165.4345577445,0.0,1.0
2009-11-12,40.8935,41.34,40.6,41.27,74100,22.800598770415,23.0495495168904,22.6369547746916,23.0105202845202,132900.38478866,0.0,1.0
2009-11-13,41.39,41.43,41.0,41.19,78200,23.0774275400119,23.0997299585092,22.8599789596639,22.9659154475258,140253.847374807,0.0,1.0
2009-11-16,42.33,42.55,42.05,42.18,66500,23.6015343746969,23.7241976764317,23.4454174452163,23.5179003053323,119269.576092387,0.0,1.0
2009-11-17,41.86,41.89,41.4,41.89,56800,23.3394809573544,23.3562077712273,23.0830031446362,23.3562077712273,101872.359730039,0.0,1.0
2009-11-18,41.8,41.93,41.62,41.86,68900,23.3060273296086,23.3785101897246,23.205666446371,23.3394809573544,123574.041996473,0.0,1.0
2009-11-19,41.35,41.64,41.01,41.64,43800,23.0551251215147,23.2168176556196,22.8655545642882,23.2168176556196,78556.5027495722,0.0,1.0
2009-11-20,41.24,41.27,41.0101,41.14,26300,22.9937934706473,23.0105202845202,22.8656103203345,22.9380374244042,47169.772198944,0.0,1.0
2009-11-23,41.69,42.84,41.55,42.02,41800,23.2446956787412,23.8858902105366,23.1666372140009,23.4286906313434,74969.4478295003,0.0,1.0
2009-11-24,41.6,41.67,41.2701,41.62,58100,23.1945152371224,23.2335444694926,23.0105760405665,23.205666446371,104203.945428085,0.0,1.0
2009-11-25,41.94,41.94,41.63,41.63,60800,23.3840857943489,23.3840857943489,23.2112420509953,23.2112420509953,109046.469570182,0.0,1.0
2009-11-27,40.76,40.94,39.8,40.22,58100,22.7261644486805,22.8265253319181,22.1909064047469,22.4250817989679,104203.945428086,0.0,1.0
2009-11-30,40.98,41.02,40.61,41.02,65000,22.8488277504153,22.8711301689125,22.6425303793159,22.8711301689125,116579.284902333,0.0,1.0
2009-12-01,41.6694,41.92,41.36,41.36,94700,23.2332099332151,23.3729345851003,23.060700726139,23.060700726139,169847.050465399,0.0,1.0
2009-12-02,41.88,42.17,41.77,42.0,54400,23.350632166603,23.512324700708,23.2893005157357,23.4175394220947,97567.8938259528,0.0,1.0
2009-12-03,41.72,42.1438,41.72,42.0,59300,23.2614224926141,23.4977166165923,23.2614224926141,23.4175394220947,106356.178380129,0.0,1.0
2009-12-04,41.78,42.57,41.53,42.57,53300,23.29487612036,23.7353488856803,23.1554860047522,23.7353488856803,95595.013619913,0.0,1.0
2009-12-07,41.99,42.19,41.82,41.92,39400,23.4119638174704,23.5234759099566,23.3171785388572,23.3729345851003,70664.9819254143,0.0,1.0
2009-12-08,41.34,41.89,41.3,41.89,35200,23.0495495168904,23.3562077712273,23.0272470983932,23.3562077712273,63132.1665932635,0.0,1.0
2009-12-09,41.84,41.87,41.41,41.66,168800,23.3283297481058,23.3450565619787,23.0885787492605,23.2279688648683,302747.435254059,0.0,1.0
2009-12-10,41.94,41.97,41.7408,41.85,65900,23.3840857943489,23.4008126082218,23.2730197502327,23.3339053527301,118193.459616365,0.0,1.0
2009-12-11,42.25,42.31,41.88,42.19,39400,23.5569295377024,23.5903831654483,23.350632166603,23.5234759099566,70664.9819254144,0.0,1.0
2009-12-14,42.58,42.6,42.19,42.19,34400,23.7409244903046,23.7520756995532,23.5234759099566,23.5234759099566,61697.3446252348,0.0,1.0
2009-12-15,42.28,42.46,42.13,42.34,145600,23.5736563515754,23.6740172348129,23.4900222822107,23.6071099793212,261137.598181226,0.0,1.0
2009-12-16,42.35,42.58,42.15,42.52,40800,23.6126855839455,23.7409244903046,23.5011734914594,23.7074708625588,73175.9203694646,0.0,1.0
2009-12-17,41.7,41.86,41.53,41.62,109900,23.2502712833655,23.3394809573544,23.1554860047522,23.205666446371,197108.667857945,0.0,1.0
2009-12-18,41.83,42.18,41.62,42.18,81800,23.3227541434815,23.5179003053323,23.205666446371,23.5179003053323,146710.546230936,0.0,1.0
2009-12-21,41.65,41.93,41.5701,41.92,76400,23.452336770555,23.6099995387605,23.407346573485,23.6043687256103,135682.001803554,0.41241,1.0
2009-12-22,41.86,41.9,41.68,41.9,90200,23.5705838467091,23.5931070993099,23.4692292100056,23.5931070993099,160190.007364929,0.0,1.0
2009-12-23,41.97,41.97,41.6,41.86,51600,23.6325227913612,23.6325227913612,23.4241827048041,23.5705838467091,91638.6294903584,0.0,1.0
2009-12-24,42.47,42.61,42.2,42.2,87400,23.9140634488709,23.9928948329736,23.7620314938157,23.7620314938157,155217.368555374,0.0,1.0
2009-12-28,42.6,42.9,42.4,42.66,81700,23.9872640198234,24.1561884143292,23.8746477568195,24.0210488987246,145094.496693067,0.0,1.0
2009-12-29,42.63,42.74,42.45,42.59,58400,24.004156459274,24.0660954039261,23.9028018225705,23.9816332066732,103715.038027847,0.0,1.0
2009-12-30,43.04,43.14,42.8,42.9,122800,24.2350197984319,24.2913279299338,24.0998802828273,24.1561884143292,218085.730647597,0.0,1.0
2009-12-31,43.05,43.33,43.05,43.17,97900,24.2406506115821,24.3983133797875,24.2406506115821,24.3082203693844,173864.764091203,0.0,1.0
2010-01-04,44.38,44.38,43.61,43.61,164600,24.9895487605578,24.9895487605578,24.5559761479929,24.5559761479929,292320.124304515,0.0,1.0
2010-01-05,44.22,44.55,44.02,44.48,107500,24.8994557501547,25.0852725841111,24.7868394871509,25.0458568920597,190913.811438247,0.0,1.0
2010-01-06,44.46,44.6,44.19,44.54,710100,25.0345952657594,25.1134266498621,24.8825633107041,25.0796417709609,1261096.72095161,0.0,1.0
2010-01-07,44.24,44.42,43.92,44.18,226900,24.9107173764551,25.0120720131586,24.7305313556489,24.876932497554,402961.337817099,0.0,1.0
2010-01-08,44.39,44.62,44.196,44.34,102800,24.995179573708,25.1246882761625,24.8859417985943,24.967025507957,182566.882007923,0.0,1.0
2010-01-11,44.6,45.15,44.5,44.87,58800,25.1134266498621,25.4231213731227,25.0571185183601,25.2654586049173,104425.415000641,0.0,1.0
2010-01-12,44.2,44.48,44.02,44.47,71000,24.8881941238543,25.0458568920597,24.7868394871509,25.0402260789096,126091.912670842,0.0,1.0
2010-01-13,44.53,44.97,44.05,44.38,123800,25.0740109578107,25.3217667364192,24.8037319266014,24.9895487605578,219861.673079581,0.0,1.0
2010-01-14,44.48,44.6,44.32,44.5,69100,25.0458568920597,25.1134266498621,24.9557638816567,25.0571185183601,122717.622050073,0.0,1.0
2010-01-15,44.11,44.86,44.08,44.55,111100,24.8375168055026,25.2598277917671,24.820624366052,25.0852725841111,197307.204193388,0.0,1.0
2010-01-19,44.93,44.94,44.22,44.22,79000,25.2992434838184,25.3048742969686,24.8994557501547,24.8994557501547,140299.452126712,0.0,1.0
2010-01-20,44.22,44.44,43.7998,44.44,77400,24.8994557501547,25.023333639459,24.6628489815836,25.023333639459,137457.944235538,0.0,1.0
2010-01-21,43.02,44.0,42.88,44.0,141200,24.2237581721315,24.7755778608505,24.1449267880288,24.7755778608505,250763.071396097,0.0,1.0
2010-01-22,42.0,42.88,42.0,42.6,84300,23.6494152308118,24.1449267880288,23.6494152308118,23.9872640198234,149711.947016225,0.0,1.0
2010-01-25,42.41,42.616,42.23,42.46,79600,23.8802785699697,23.9962733208637,23.7789239332663,23.9084326357207,141365.017585902,0.0,1.0
2010-01-26,41.25,41.67,41.17,41.6,138100,23.2271042445473,23.4635983968554,23.1820577393458,23.4241827048041,245257.649856947,0.0,1.0
2010-01-27,41.2,41.2,40.69,41.0,92400,23.1989501787964,23.1989501787964,22.9117787081365,23.0863339157925,164097.080715292,0.0,1.0
2010-01-28,41.13,41.62,40.88,41.58,150600,23.159534486745,23.4354443311045,23.0187641579902,23.4129210785037,267456.930256743,0.0,1.0
2010-01-29,41.05,41.8364,40.86,41.7,119000,23.1144879815434,23.5572951276746,23.0075025316898,23.480490836306,211337.149406059,0.0,1.0
2010-02-01,41.47,41.6999,40.6,41.07,125900,23.3509821338516,23.4804345281745,22.8611013897848,23.1257496078438,223591.152186746,0.0,1.0
2010-02-02,41.57,42.03,41.0,41.35,40300,23.4072902653535,23.6663076702624,23.0863339157925,23.2834123760492,71570.4800089426,0.0,1.0
2010-02-03,41.68,41.74,41.382,41.5,669000,23.4692292100056,23.5030140889068,23.3014309781299,23.3678745733021,1188105.48699709,0.0,1.0
2010-02-04,40.14,41.27,40.14,41.27,106900,22.6020839848759,23.2383658708477,22.6020839848759,23.2383658708477,189848.245979056,0.0,1.0
2010-02-05,39.74,39.91,38.61,39.5,447800,22.3768514588681,22.4725752824214,21.7405695728963,22.2417119432635,795267.021042297,0.0,1.0
2010-02-08,39.32,39.7399,39.25,39.69,80200,22.14035730656,22.3767951507366,22.1009416145087,22.3486973931172,142430.583045092,0.0,1.0
2010-02-09,40.36,40.58,39.82,39.94,121600,22.7259618741801,22.8498397634844,22.4218979640697,22.489467721872,215954.599729217,0.0,1.0
2010-02-10,40.3,40.73,40.05,40.69,79200,22.692176995279,22.9343019607373,22.5514066665241,22.9117787081365,140654.640613108,0.0,1.0
2010-02-11,41.05,41.15,40.37,40.6899,33600,23.1144879815434,23.1707961130454,22.7315926873303,22.911722400005,59671.665714652,0.0,1.0
2010-02-12,40.91,40.9393,40.323,40.73,208600,23.0356565974407,23.0521548799708,22.7051278655244,22.9343019607373,370461.591311798,0.0,1.0
2010-02-16,41.64,41.66,40.99,41.2,81700,23.4467059574049,23.4579675837052,23.0807031026423,23.1989501787964,145094.496693067,0.0,1.0
2010-02-17,41.78,42.14,41.66,42.0,167300,23.5255373415076,23.7282466149145,23.4579675837052,23.6494152308118,297115.16887087,0.0,1.0
2010-02-18,42.12,42.16,41.543,41.57,127300,23.7169849886141,23.7395082412149,23.392087069848,23.4072902653535,226077.471591524,0.0,1.0
2010-02-19,41.84,41.93,41.5801,41.82,210800,23.5593222204087,23.6099995387605,23.4129773866352,23.5480605941083,374368.664662162,0.0,1.0
2010-02-22,41.61,42.05,41.55,42.05,76800,23.4298135179543,23.6775692965628,23.3960286390531,23.6775692965628,136392.378776347,0.0,1.0
2010-02-23,41.08,41.55,40.9998,41.55,128400,23.131380420994,23.3960286390531,23.0862212995295,23.3960286390531,228031.008266706,0.0,1.0
2010-02-24,41.4481,41.55,41.15,41.19,44100,23.3386506530526,23.3960286390531,23.1707961130454,23.1933193656462,78319.0612504808,0.0,1.0
2010-02-25,40.99,41.12,40.3501,40.74,92700,23.0807031026423,23.1539036735948,22.7203873691614,22.9399327738875,164629.863444888,0.0,1.0
2010-02-26,41.36,41.36,41.0,41.19,69500,23.2890431891994,23.2890431891994,23.0863339157925,23.1933193656462,123427.999022867,0.0,1.0
2010-03-01,42.06,42.11,41.84,41.91,265500,23.683200109713,23.7113541754639,23.5593222204087,23.5987379124601,471512.715691669,0.0,1.0
2010-03-02,42.27,42.56,42.18,42.49,76800,23.801447185867,23.9647407672226,23.7507698675153,23.9253250751713,136392.378776347,0.0,1.0
2010-03-03,42.42,42.773,42.28,42.66,677900,23.8859093831199,24.0846770873218,23.8070779990172,24.0210488987246,1203911.37464174,0.0,1.0
2010-03-04,42.34,42.54,42.16,42.5,220400,23.8408628779184,23.9534791409223,23.7395082412149,23.9309558883215,391417.712009205,0.0,1.0
2010-03-05,43.01,43.09,42.58,42.61,108500,24.2181273589813,24.2631738641829,23.976002393523,23.9928948329736,192689.75387023,0.0,1.0
2010-03-08,43.2,43.4,43.2,43.32,85200,24.325112808835,24.4377290718389,24.325112808835,24.3926825666373,151310.29520501,0.0,1.0
2010-03-09,43.24,43.57,42.98,42.98,323900,24.3476360614358,24.5334528953922,24.2012349195308,24.2012349195308,575227.753719516,0.0,1.0
2010-03-10,43.42,43.82,43.38,43.5,176100,24.4489906981393,24.674223224147,24.4264674455385,24.4940372033408,312743.462272327,0.0,1.0
2010-03-11,43.58,43.58,43.2,43.2,73600,24.5390837085424,24.5390837085424,24.325112808835,24.325112808835,130709.362993999,0.0,1.0
2010-03-12,43.52,43.65,43.3935,43.65,42600,24.5052988296412,24.5784994005937,24.4340690432912,24.5784994005937,75655.1476025051,0.0,1.0
2010-03-15,43.06,43.38,42.84,43.33,61500,24.2462814247323,24.4264674455385,24.1224035354281,24.3983133797875,109220.459566997,0.0,1.0
2010-03-16,43.55,43.55,43.16,43.16,72900,24.5221912690918,24.5221912690918,24.3025895562342,24.3025895562342,129466.203291611,0.0,1.0
2010-03-17,44.26,44.39,43.86,43.86,71600,24.9219790027555,24.995179573708,24.6967464767478,24.6967464767478,127157.478130032,0.0,1.0
2010-03-18,44.1,44.1999,43.88,44.18,97500,24.8318859923524,24.8881378157228,24.7080081030482,24.876932497554,173154.38711841,0.0,1.0
2010-03-19,43.87,44.36,43.67,44.36,48200,24.702377289898,24.9782871342574,24.5897610268941,24.9782871342574,85600.4252216136,0.0,1.0
2010-03-22,43.86,43.95,43.445,43.66,67200,24.6967464767478,24.7474237950995,24.4630677310147,24.5841302137439,119343.331429304,0.0,1.0
2010-03-23,44.12,44.12,43.64,44.05,55000,24.8431476186528,24.8431476186528,24.5728685874435,24.8037319266014,97676.8337591028,0.0,1.0
2010-03-24,43.65,43.88,43.5715,43.88,63700,24.5784994005937,24.7080081030482,24.5342975173647,24.7080081030482,113127.532917361,0.0,1.0
2010-03-25,43.66,44.08,43.59,43.86,170000,24.5841302137439,24.820624366052,24.5447145216925,24.6967464767478,301910.213437227,0.0,1.0
2010-03-26,43.75,44.1,43.615,43.86,102900,24.6348075320956,24.8318859923524,24.558791554568,24.6967464767478,182744.476251122,0.0,1.0
2010-03-29,44.38,44.42,44.2,44.2,96600,24.9895487605578,25.0120720131586,24.8881941238543,24.8881941238543,171556.038929624,0.0,1.0
2010-03-30,44.62,44.67,44.35,44.4,96000,25.1246882761625,25.1528423419134,24.9726563211072,25.0008103868582,170490.473470434,0.0,1.0
2010-03-31,44.71,44.839,44.396,44.67,61000,25.1753655945142,25.2480030841517,24.9985580615981,25.1528423419134,108332.488351005,0.0,1.0
2010-04-01,45.42,45.42,45.15,45.17,81800,25.5751533281779,25.5751533281779,25.4231213731227,25.4343829994231,145272.090936266,0.0,1.0
2010-04-05,45.83,45.83,45.29,45.29,68500,25.8060166673358,25.8060166673358,25.5019527572254,25.5019527572254,121652.056590883,0.0,1.0
2010-04-06,45.91,46.0,45.52,45.72,118800,25.8510631725374,25.9017404908891,25.6314614596799,25.7440777226837,210981.960919662,0.0,1.0
2010-04-07,45.75,45.89,45.5,45.89,761400,25.7609701621343,25.839801546237,25.6201998333795,25.839801546237,1352202.56771238,0.0,1.0
2010-04-08,45.68,45.74,45.04,45.34,346500,25.7215544700829,25.7553393489841,25.3611824284706,25.5301068229764,615364.052682349,0.0,1.0
2010-04-09,45.99,46.04,45.68,45.79,621400,25.8961096777389,25.9242637434899,25.7215544700829,25.7834934147351,1103570.62723467,0.0,1.0
2010-04-12,45.86,45.97,45.7501,45.9,130100,25.8229091067864,25.8848480514385,25.7610264702658,25.8454323593872,231050.110401078,0.0,1.0
2010-04-13,45.63,45.77,45.39,45.67,63000,25.693400404332,25.7722317884347,25.5582608887273,25.7159236569328,111884.373214972,0.0,1.0
2010-04-14,46.42,46.47,45.89,45.9,283000,26.1382346431972,26.1663887089482,25.839801546237,25.8454323593872,502591.708251385,0.0,1.0
2010-04-15,46.48,46.63,46.27,46.52,124100,26.1720195220984,26.2564817193513,26.0537724459444,26.1945427746992,220394.455809176,0.0,1.0
2010-04-16,45.54,46.28,45.09,46.28,126300,25.6427230859802,26.0594032590945,25.3893364942215,26.0594032590945,224301.52915954,0.0,1.0
2010-04-19,44.86,44.95,44.36,44.89,112500,25.2598277917671,25.3105051101188,24.9782871342574,25.2767202312177,199793.523598165,0.0,1.0
2010-04-20,45.75,45.83,45.44,45.83,109200,25.7609701621343,25.8060166673358,25.5864149544783,25.8060166673358,193932.913572619,0.0,1.0
2010-04-21,45.62,45.96,45.4525,45.96,71500,25.6877695911818,25.8792172382884,25.593453470916,25.8792172382884,126979.883886834,0.0,1.0
2010-04-22,45.99,46.0,45.2001,45.69,79200,25.8961096777389,25.9017404908891,25.4513317470052,25.7271852832331,140654.640613108,0.0,1.0
2010-04-23,46.29,46.29,45.67,45.94,83400,26.0650340722447,26.0650340722447,25.7159236569328,25.867955611988,148113.59882744,0.0,1.0
2010-04-26,46.28,46.63,46.19,46.63,98900,26.0594032590945,26.2564817193513,26.0087259407428,26.2564817193513,175640.706523187,0.0,1.0
2010-04-27,44.842,46.02,44.65,46.02,110600,25.2496923280967,25.9130021171895,25.141580715613,25.9130021171895,196419.232977396,0.0,1.0
2010-04-28,45.36,45.74,45.0601,45.22,140000,25.5413684492768,25.7553393489841,25.3725003629025,25.4625370651741,248631.940477716,0.0,1.0
2010-04-29,46.08,46.16,45.71,45.85,91100,25.9467869960907,25.9918335012922,25.7384469095335,25.8172782936362,161788.355553714,0.0,1.0
2010-04-30,45.28,46.12,45.2,46.12,108600,25.4963219440752,25.9693102486914,25.4512754388737,25.9693102486914,192867.348113429,0.0,1.0
2010-05-03,45.61,45.82,45.261,45.7,117700,25.6821387780316,25.8003858541856,25.4856233990898,25.7328160963833,209028.42424448,0.0,1.0
2010-05-04,44.1,45.12,44.0,45.12,113300,24.8318859923524,25.4062289336721,24.7755778608505,25.4062289336721,201214.277543752,0.0,1.0
2010-05-05,42.99,43.5999,42.75,43.13,213600,24.2068657326809,24.5502890267112,24.0717262170763,24.2856971167837,379341.303471717,0.0,1.0
2010-05-06,41.0299,43.04,36.9,42.59,342100,23.1031700471116,24.2350197984319,20.7777005242132,23.9816332066732,607549.905981619,0.0,1.0
2010-05-07,41.56,42.12,40.72,41.5,284000,23.4016594522033,23.7169849886141,22.9286711475871,23.3678745733021,504367.650683368,0.0,1.0
2010-05-10,44.07,44.47,42.56,42.56,109200,24.8149935529018,25.0402260789096,23.9647407672226,23.9647407672226,193932.913572619,0.0,1.0
2010-05-11,43.5,44.0991,43.16,43.49,95000,24.4940372033408,24.8313792191689,24.3025895562342,24.4884063901906,168714.53103845,0.0,1.0
2010-05-12,43.88,44.38,43.714,43.96,114600,24.7080081030482,24.9895487605578,24.6145366047549,24.7530546082497,203523.00270533,0.0,1.0
2010-05-13,43.55,44.0299,43.47,43.96,60700,24.5221912690918,24.7924139921695,24.4771447638902,24.7530546082497,107799.70562141,0.0,1.0
2010-05-14,42.92,43.62,42.6115,43.294,60500,24.1674500406296,24.5616069611431,23.9937394549461,24.3780424524468,107444.517135013,0.0,1.0
2010-05-17,42.84,42.9985,41.9407,42.77,58900,24.1224035354281,24.2116519238586,23.6160245088312,24.0829878433767,104603.009243839,0.0,1.0
2010-05-18,42.02,44.182,41.85,43.41,55900,23.6606768571122,24.878058660184,23.5649530335589,24.4433598849891,99275.1819478882,0.0,1.0
2010-05-19,41.64,41.95,41.071,41.46,67200,23.4467059574049,23.6212611650608,23.1263126891589,23.3453513207014,119343.331429304,0.0,1.0
2010-05-20,39.45,40.64,39.27,40.64,140200,22.2135578775125,22.8836246423855,22.112203240809,22.8836246423855,248987.128964113,0.0,1.0
2010-05-21,40.02,40.2885,38.73,38.79,893400,22.5345142270735,22.6857015601562,21.8081393306986,21.8419242095998,1586626.96873423,0.0,1.0
2010-05-24,40.04,40.57,39.93,40.14,76300,22.5457758533739,22.8442089503342,22.4838369087218,22.6020839848759,135504.407560356,0.0,1.0
2010-05-25,39.3,39.37,37.7,38.21,154400,22.1290956802596,22.168511372311,21.2281655762287,21.5153370468886,274205.511498282,0.0,1.0
2010-05-26,39.2,40.31,39.15,39.58,155000,22.0727875487577,22.6978078084292,22.0446334830067,22.286758448465,275271.076957472,0.0,1.0
2010-05-27,41.46,41.46,40.58,40.8,89500,23.3453513207014,23.3453513207014,22.8498397634844,22.9737176527886,158946.84766254,0.0,1.0
2010-05-28,41.03,41.63,40.85,41.35,64000,23.1032263552431,23.4410751442547,23.0018717185396,23.2834123760492,113660.315646956,0.0,1.0
2010-06-01,40.11,41.04,40.11,40.65,259100,22.5851915454253,23.1088571683933,22.5851915454253,22.8892554555357,460146.684126973,0.0,1.0
2010-06-02,41.24,41.24,40.36,40.36,85900,23.2214734313971,23.2214734313971,22.7259618741801,22.7259618741801,152553.454907399,0.0,1.0
2010-06-03,41.28,41.67,40.82,41.67,60900,23.2439966839979,23.4635983968554,22.984979279089,23.4635983968554,108154.894107807,0.0,1.0
2010-06-04,39.84,40.62,39.78,40.39,60400,22.4331595903701,22.8723630160851,22.3993747114689,22.7428543136307,107266.922891815,0.0,1.0
2010-06-07,39.52,40.24,39.474,39.87,314000,22.2529735695639,22.6583921163778,22.227071829073,22.4500520298206,557645.923642877,0.0,1.0
2010-06-08,40.3,40.32,39.615,39.81,178300,22.692176995279,22.7034386215793,22.3064662944907,22.4162671509195,316650.535622691,0.0,1.0
2010-06-09,40.016,40.674,39.8615,40.59,57100,22.5322619018135,22.9027694070962,22.445265838643,22.8554705766346,101406.312866268,0.0,1.0
2010-06-10,41.11,41.15,40.42,40.42,122100,23.1482728604446,23.1707961130454,22.7597467530813,22.7597467530813,216842.570945208,0.0,1.0
2010-06-11,41.19,41.25,40.58,40.58,59900,23.1933193656462,23.2271042445473,22.8498397634844,22.8498397634844,106378.951675823,0.0,1.0
2010-06-14,41.47,41.98,41.42,41.68,43700,23.3509821338516,23.6381536045114,23.3228280681006,23.4692292100056,77608.6842776871,0.0,1.0
2010-06-15,42.6,42.66,41.8,41.83,119200,23.9872640198234,24.0210488987246,23.5367989678079,23.5536914072585,211692.337892456,0.0,1.0
2010-06-16,42.53,42.64,42.0945,42.3,57700,23.9478483277721,24.0097872724242,23.7026264150811,23.8183396253176,102471.878325459,0.0,1.0
2010-06-17,42.45,42.65,42.07,42.43,90400,23.9028018225705,24.0154180855744,23.6888309228632,23.8915401962701,160545.195851325,0.0,1.0
2010-06-18,42.87,42.87,42.57,42.59,100700,24.1392959748786,24.1392959748786,23.9703715803728,23.9816332066732,178837.402900758,0.0,1.0
2010-06-21,43.1,43.8077,42.85,43.48,145000,24.2688046773331,24.6672973239723,24.1280343485782,24.4827755770404,257511.652637634,0.0,1.0
2010-06-22,42.38,43.22,42.38,43.0,167000,23.8633861305192,24.3363744351354,23.8633861305192,24.2124965458311,296582.386141275,0.0,1.0
2010-06-23,42.6,42.9,42.29,42.61,54600,23.9872640198234,24.1561884143292,23.8127088121674,23.9928948329736,96966.4567863094,0.0,1.0
2010-06-24,42.23,42.64,42.05,42.35,119600,23.7789239332663,24.0097872724242,23.6775692965628,23.8464936910686,212402.714865249,0.0,1.0
2010-06-25,42.33,42.47,41.94,42.09,171500,23.8352320647682,23.9140634488709,23.6156303519107,23.7000925491636,304574.127085202,0.0,1.0
2010-06-28,41.71,42.06,41.64,42.06,40700,23.7951744600177,23.9948462668028,23.7552400986607,23.9948462668028,71342.0699164202,0.54886,1.0
2010-06-29,40.44,41.05,40.23,41.05,76700,23.0706510468261,23.4186504815087,22.950847962755,23.4186504815087,134445.620702443,0.0,1.0
2010-06-30,40.33,40.8699,40.18,40.47,49000,23.0078970504079,23.3159050746458,22.9223234189286,23.087765773122,85890.94412542,0.0,1.0
2010-07-01,40.49,40.62,39.92,40.44,204600,23.0991755906525,23.1733394046013,22.7739957910311,23.0706510468261,358638.513633897,0.0,1.0
2010-07-02,40.73,41.018,40.41,40.78,56600,23.2360934010195,23.4003947734598,23.0535363205302,23.2646179448459,99212.8048469134,0.0,1.0
2010-07-06,41.57,42.0999,41.341,41.71,60900,23.7153057373037,24.0176088527763,23.5846633265786,23.7951744600177,106750.173413022,0.0,1.0
2010-07-07,42.48,42.5,41.68,41.84,55100,24.2344524349449,24.2458622524755,23.7780597337219,23.8693382739665,96583.4902308294,0.0,1.0
2010-07-08,42.59,42.6,42.11,42.41,85300,24.2972064313631,24.3029113401284,24.0233708106292,24.1945180735879,149520.357834659,0.0,1.0
2010-07-09,42.95,42.96,42.566,42.65,59800,24.5025831469135,24.5082880556788,24.2835146503264,24.3314358839548,104822.009361227,0.0,1.0
2010-07-12,42.78,42.91,42.49,42.85,67800,24.4055996979036,24.4797635118523,24.2401573437102,24.4455340592606,118845.020647009,0.0,1.0
2010-07-13,43.24,43.34,43.01,43.13,100100,24.6680255011068,24.7250745887597,24.5368125995052,24.6052715046887,175462.928713358,0.0,1.0
2010-07-14,43.23,43.2999,42.86,43.04,68600,24.6623205923415,24.7021979046109,24.4512389680259,24.5539273258011,120247.321775588,0.0,1.0
2010-07-15,43.13,43.263,42.681,43.21,36700,24.6052715046887,24.681146791267,24.3491211011272,24.650910774811,64330.5642735287,0.0,1.0
2010-07-16,42.3,43.11,42.27,43.11,62000,24.1317640771697,24.5938616871581,24.1146493508739,24.5938616871581,108678.337464817,0.0,1.0
2010-07-19,43.04,43.13,42.608,42.77,46700,24.5539273258011,24.6052715046887,24.3074752671406,24.3998947891383,81859.3283807572,0.0,1.0
2010-07-20,43.47,43.51,42.7,42.8258,190900,24.7992384027085,24.8220580377696,24.3599604277813,24.4317281800486,334624.106806993,0.0,1.0
2010-07-21,43.0899,43.69,42.86,43.65,53700,24.5823948205399,24.9247463955448,24.4512389680259,24.9019267604837,94129.4632558171,0.0,1.0
2010-07-22,44.14,44.24,43.58,43.58,57600,25.1814672899828,25.2385163776357,24.8619923991266,24.8619923991266,100965.681257636,0.0,1.0
2010-07-23,44.43,44.45,43.65,43.95,425200,25.3469096441761,25.3583194617067,24.9019267604837,25.0730740234423,745323.049839359,0.0,1.0
2010-07-26,44.79,44.8,44.25,44.37,180700,25.5522863597265,25.5579912684918,25.244221286401,25.3126801915844,316744.76741762,0.0,1.0
2010-07-27,44.69,44.96,44.4701,44.96,96600,25.4952372720736,25.6492698087364,25.369786328325,25.6492698087364,169327.861275828,0.0,1.0
2010-07-28,44.45,44.634,44.25,44.59,68600,25.3583194617067,25.463289782988,25.244221286401,25.4381881844208,120247.321775588,0.0,1.0
2010-07-29,44.77,45.14,44.3846,45.0,56500,25.540876542196,25.7519581665116,25.3210093583817,25.6720894437976,99037.5172058411,0.0,1.0
2010-07-30,44.94,45.19,44.51,44.69,94600,25.6378599912059,25.7804827103381,25.3925489142985,25.4952372720736,165822.108454382,0.0,1.0
2010-08-02,45.95,46.12,45.55,45.55,127800,26.2140557765,26.3110392255099,25.9858594258884,25.9858594258884,224017.605290381,0.0,1.0
2010-08-03,45.69,45.91,45.46,45.88,554300,26.0657281486025,26.1912361414388,25.9345152470008,26.174121415143,971619.394463678,0.0,1.0
2010-08-04,46.2,46.23,45.82,46.14,568700,26.3566784956322,26.373793221928,26.1398919625512,26.3224490430405,996860.814778087,0.0,1.0
2010-08-05,46.09,46.1,45.69,46.08,109400,26.293924499214,26.2996294079793,26.0657281486025,26.2882195904487,191764.67933308,0.0,1.0
2010-08-06,46.22,46.28,45.88,46.13,214300,26.3680883131628,26.4023177657545,26.174121415143,26.3167441342752,375641.414817907,0.0,1.0
2010-08-09,46.52,46.67,46.46,46.52,95100,26.5392355761214,26.6248092076007,26.5050061235297,26.5392355761214,166698.546659744,0.0,1.0
2010-08-10,46.08,46.18,45.66,45.98,81700,26.2882195904487,26.3452686781016,26.0486134223066,26.2311705027958,143210.002756057,0.0,1.0
2010-08-11,44.72,45.27,44.66,45.27,177200,25.5123519983695,25.8261219804604,25.4781225457778,25.8261219804604,310609.69998009,0.0,1.0
2010-08-12,44.8,44.8581,44.3,44.3,99800,25.5579912684918,25.5911367884181,25.2727458302274,25.2727458302274,174937.065790141,0.0,1.0
2010-08-13,45.02,45.19,44.89,44.89,56100,25.6834992613282,25.7804827103381,25.6093354473794,25.6093354473794,98336.366641552,0.0,1.0
2010-08-16,45.47,45.5406,45.0,45.1,120900,25.9402201557661,25.9804968116491,25.6720894437976,25.7291385314505,211922.758056393,0.0,1.0
2010-08-17,46.05,46.25,45.8,45.93,90600,26.2711048641529,26.3852030394586,26.1284821450206,26.2026459589694,158810.60281149,0.0,1.0
2010-08-18,46.31,46.4,46.0024,46.02,91700,26.4194324920504,26.470776670938,26.2439494984301,26.253990137857,160738.766863286,0.0,1.0
2010-08-19,45.73,46.28,45.5,46.12,127100,26.0885477836636,26.4023177657545,25.957334882062,26.3110392255099,222790.591802875,0.0,1.0
2010-08-20,45.89,45.97,45.56,45.82,50200,26.1798263239082,26.2254655940306,25.9915643346537,26.1398919625512,87994.3958182875,0.0,1.0
2010-08-23,45.83,46.27,45.81,46.17,242200,26.1455968713165,26.3966128569892,26.1341870537859,26.3395637693363,424546.666677076,0.0,1.0
2010-08-24,45.38,45.5599,45.19,45.47,192300,25.8888759768785,25.9915072855661,25.7804827103381,25.9402201557661,337078.133782006,0.0,1.0
2010-08-25,45.04,45.157,44.5501,44.86,185000,25.6949090788587,25.7616565114126,25.4154255984473,25.5922207210835,324282.135983729,0.0,1.0
2010-08-26,44.98,45.37,44.87,45.32,123400,25.660679626267,25.8831710681132,25.5979256298488,25.8546465242868,216304.9490832,0.0,1.0
2010-08-27,45.78,45.91,44.95,45.24,75600,26.1170723274901,26.1912361414388,25.6435648999711,25.8090072541645,132517.456650648,0.0,1.0
2010-08-30,45.36,45.8,45.33,45.72,157800,25.877466159348,26.1284821450206,25.8603514330521,26.0828428748983,276603.897612066,0.0,1.0
2010-08-31,45.51,45.67,45.1,45.29,97100,25.9630397908273,26.0543183310719,25.7291385314505,25.8375317979909,170204.299481189,0.0,1.0
2010-09-01,46.54,46.7,46.19,46.19,454100,26.550645393652,26.6419239338966,26.3509735868669,26.3509735868669,795981.178109248,0.0,1.0
2010-09-02,46.88,46.88,46.44,46.69,203800,26.7446122916718,26.7446122916718,26.4935963059991,26.6362190251313,357236.212505318,0.0,1.0
2010-09-03,47.19,47.39,47.08,47.39,157100,26.9214644633957,27.0355626387015,26.8587104669776,27.0355626387015,275376.884124561,0.0,1.0
2010-09-07,46.6,47.03,46.578,47.0,125900,26.5848748462437,26.8301859231511,26.5723240469601,26.8130711968553,220687.140110008,0.0,1.0
2010-09-08,47.09,47.25,46.88,46.88,142300,26.8644153757429,26.9556939159875,26.7446122916718,26.7446122916718,249434.313245862,0.0,1.0
2010-09-09,47.5,47.648,47.3401,47.52,127200,27.0983166351197,27.1827492848459,27.0070951439627,27.1097264526502,222965.879443947,0.0,1.0
2010-09-10,47.85,47.885,47.6,47.71,260500,27.2979884419048,27.3179556225833,27.1553657227726,27.2181197191907,456624.304993303,0.0,1.0
2010-09-13,48.45,48.52,48.18,48.18,189200,27.6402829678221,27.6802173291791,27.4862504311593,27.4862504311593,331644.216908764,0.0,1.0
2010-09-14,48.59,48.76,48.25,48.44,363400,27.7201516905361,27.817135139546,27.5261847925163,27.6345780590568,636995.287656686,0.0,1.0
2010-09-15,48.66,48.7175,48.233,48.53,91800,27.7600860518931,27.7928892772935,27.5164864476153,27.6859222379444,160914.054504358,0.0,1.0
2010-09-16,48.67,48.67,48.4201,48.44,74500,27.7657909606584,27.7657909606584,27.6232252906138,27.6345780590568,130589.292598853,0.0,1.0
2010-09-17,48.62,48.85,48.4706,48.85,159000,27.737266416832,27.8684793184336,27.6520350798786,27.8684793184336,278707.349304934,0.0,1.0
2010-09-20,48.89,49.06,48.49,48.69,206700,28.1490410266017,28.2469206947245,27.9187359251364,28.033888475869,359002.03457908,0.45179,1.0
2010-09-21,49.0399,49.11,48.75,49.07,240700,28.2353478633759,28.2757088324077,28.0684342410888,28.2526783222611,418054.135090393,0.0,1.0
2010-09-22,49.05,49.25,48.91,49.23,130000,28.2411630671879,28.3563156179205,28.160556281675,28.3448003628473,225787.443131496,0.0,1.0
2010-09-23,48.67,49.0274,48.56,48.77,158500,28.0223732207958,28.2281508289551,27.9590393178928,28.0799494961621,275286.997971863,0.0,1.0
2010-09-24,49.63,49.66,49.26,49.51,121300,28.5751054643126,28.5923783469225,28.3620732454572,28.506013933873,210677.052706543,0.0,1.0
2010-09-27,49.5,49.71,49.4325,49.63,219600,28.5002563063364,28.6211664846057,28.4613923204641,28.5751054643126,381407.096243666,0.0,1.0
2010-09-28,49.99,50.069,49.35,49.79,122600,28.7823800556314,28.8278653131708,28.4138918932869,28.6672275048987,212934.927137858,0.0,1.0
2010-09-29,50.05,50.26,49.9881,50.12,118600,28.8169258208512,28.9378359991205,28.7812861063995,28.8572292136076,205987.62119535,0.0,1.0
2010-09-30,50.33,50.64,50.1,50.64,123900,28.978139391877,29.1566258455126,28.8457139585344,29.1566258455126,215192.801569172,0.0,1.0
2010-10-01,50.91,51.05,50.67,50.77,126500,29.3120817890017,29.3926885745146,29.1738987281225,29.2314750034888,219708.550431803,0.0,1.0
2010-10-04,50.49,50.83,50.29,50.73,103100,29.0702614324631,29.2660207687086,28.9551088817304,29.2084444933423,179066.810668133,0.0,1.0
2010-10-05,51.36,51.49,50.8,50.99,180100,29.5711750281502,29.6460241861265,29.2487478860987,29.3581428092948,312802.450061404,0.0,1.0
2010-10-06,51.58,51.7,51.37,51.48,774500,29.6978428339562,29.7669343643958,29.5769326556869,29.6402665585898,1345172.11311803,0.0,1.0
2010-10-07,51.32,51.81,51.105,51.8,151900,29.5481445180037,29.8302682672987,29.4243555259661,29.8245106397621,263823.943166726,0.0,1.0
2010-10-08,51.72,51.8899,51.16,51.34,203000,29.778449619469,29.8762717113164,29.4560224774175,29.559659773077,352575.77658226,0.0,1.0
2010-10-11,51.99,52.05,51.77,51.83,129000,29.9339055629581,29.9684513281779,29.8072377571522,29.841783522372,224050.61664587,0.0,1.0
2010-10-12,51.84,51.96,51.298,51.66,228000,29.8475411499086,29.9166326803482,29.5354777374231,29.7439038542492,395996.438722933,0.0,1.0
2010-10-13,52.63,52.8,52.08,52.08,135200,30.3023937253027,30.4002733934255,29.9857242107878,29.9857242107878,234818.940856756,0.0,1.0
2010-10-14,52.68,52.8,52.3301,52.69,363000,30.3311818629859,30.4002733934255,30.129722475479,30.3369394905225,630468.014282563,0.0,1.0
2010-10-15,52.68,53.23,52.425,52.96,152900,30.3311818629859,30.6478513775007,30.1843623608017,30.4923954340116,265560.769652352,0.0,1.0
2010-10-18,52.52,52.64,52.19,52.38,148800,30.2390598223997,30.3081513528393,30.0490581136908,30.1584530368869,258439.781061282,0.0,1.0
2010-10-19,51.25,51.64,50.94,51.64,162300,29.5078411252472,29.732388599176,29.3293546716116,29.732388599176,281886.938617246,0.0,1.0
2010-10-20,52.04,52.32,51.65,51.65,136900,29.9626937006413,30.123907271667,29.7381462267126,29.7381462267126,237771.545882322,0.0,1.0
2010-10-21,52.08,52.66,51.77,52.54,142900,29.9857242107878,30.3196666079126,29.8072377571522,30.250575077473,248192.504796084,0.0,1.0
2010-10-22,52.4199,52.57,52.23,52.55,123800,30.181425970758,30.2678479600829,30.0720886238373,30.2563327050096,215019.11892061,0.0,1.0
2010-10-25,52.9,53.23,52.9,53.21,142600,30.4578496687918,30.6478513775007,30.4578496687918,30.6363361224274,247671.456850395,0.0,1.0
2010-10-26,52.77,52.8,52.5001,52.68,176600,30.3830005108156,30.4002733934255,30.2276021436018,30.3311818629859,306723.55736171,0.0,1.0
2010-10-27,52.21,52.25,51.7501,52.23,369200,30.0605733687641,30.0836038789106,29.7957800783543,30.0720886238373,641236.33849345,0.0,1.0
2010-10-28,52.47,52.69,52.23,52.67,233800,30.2102716847165,30.3369394905225,30.0720886238373,30.3254242354492,406070.032339569,0.0,1.0
2010-10-29,52.46,52.51,52.3,52.39,91600,30.2045140571799,30.2333021948631,30.1123920165938,30.1642106644235,159093.306083424,0.0,1.0
2010-11-01,52.73,52.9025,52.4799,52.88,191300,30.359970000669,30.459289075676,30.2159717359778,30.4463344137185,332254.906700426,0.0,1.0
2010-11-02,53.26,53.3393,53.01,53.15,124700,30.6651242601106,30.7107822464761,30.5211835716948,30.6017903572076,216582.262757674,0.0,1.0
2010-11-03,53.21,53.46,52.8,53.27,862300,30.6363361224274,30.7802768108433,30.4002733934255,30.6708818876472,1497665.47855607,0.0,1.0
2010-11-04,54.47,54.47,53.93,53.99,505300,31.3617971920433,31.3617971920433,31.0508853050651,31.0854310702849,877618.42318727,0.0,1.0
2010-11-05,54.1,54.1,53.83,54.01,582100,31.1487649731878,31.1487649731878,30.9933090296987,31.0969463253581,1011006.69728342,0.0,1.0
2010-11-08,53.79,53.87,53.5699,53.81,138800,30.9702785195522,31.0163395398453,30.8435531374709,30.9817937746255,241071.516205013,0.0,1.0
2010-11-09,53.6,54.3299,53.29,54.13,283500,30.8608835963561,31.281132830255,30.6823971427205,31.1660378557977,492390.308675226,0.0,1.0
2010-11-10,53.75,54.0,53.32,53.99,221900,30.9472480094057,31.0911886978215,30.6996700253304,31.0854310702849,385401.797160608,0.0,1.0
2010-11-11,53.5,53.5,53.124,53.47,215400,30.8033073209898,30.8033073209898,30.5868205256124,30.7860344383799,374112.425004034,0.0,1.0
2010-11-12,52.2,52.8,52.1,52.8,155800,30.0548157412274,30.4002733934255,29.9972394658611,30.4002733934255,270597.566460671,0.0,1.0
2010-11-15,52.27,52.65,52.2,52.57,156700,30.0951191339839,30.313908980376,30.0548157412274,30.2678479600829,272160.710297735,0.0,1.0
2010-11-16,51.11,51.92,50.95,51.92,245600,29.4272343397344,29.8936021702017,29.3351122991482,29.8936021702017,426564.584869966,0.0,1.0
2010-11-17,51.45,51.579,51.18,51.2,105800,29.6229936759799,29.6972670712025,29.4675377324908,29.4790529875641,183756.242179326,0.0,1.0
2010-11-18,52.56,52.64,52.3001,52.42,167600,30.2620903325463,30.3081513528393,30.1124495928691,30.1814835470334,291092.118991067,0.0,1.0
2010-11-19,52.73,52.73,52.12,52.51,226700,30.359970000669,30.359970000669,30.0087547209344,30.2333021948631,393738.564291618,0.0,1.0
2010-11-22,52.51,52.52,51.91,52.46,505900,30.2333021948631,30.2390598223997,29.8878445426651,30.2045140571799,878660.519078647,0.0,1.0
2010-11-23,51.03,51.51,50.82,51.39,542200,29.3811733194413,29.6575394411997,29.260263141172,29.5884479107601,941707.320506904,0.0,1.0
2010-11-24,51.85,51.9081,51.53,51.53,255300,29.8532987774453,29.8867505934331,29.669054696273,29.669054696273,443411.801780546,0.0,1.0
2010-11-26,51.0,51.28,51.0,51.28,111100,29.3639004368314,29.5251140078572,29.3639004368314,29.5251140078572,192961.422553148,0.0,1.0
2010-11-29,51.12,51.2,50.59,51.0,318600,29.432991967271,29.4790529875641,29.1278377078294,29.3639004368314,553352.91832073,0.0,1.0
2010-11-30,51.13,51.34,50.73,51.06,263100,29.4387495948076,29.559659773077,29.2084444933423,29.3984462020512,456959.048368437,0.0,1.0
2010-12-01,52.39,52.46,51.8,52.11,273500,30.1642106644235,30.2045140571799,29.8245106397621,30.0029970933977,475022.043818956,0.0,1.0
2010-12-02,53.11,53.15,52.39,52.39,272800,30.5787598470611,30.6017903572076,30.1642106644235,30.1642106644235,473806.265279017,0.0,1.0
2010-12-03,53.2,53.22,52.54,52.75,242000,30.6305784948908,30.6420937499641,30.250575077473,30.3714852557423,420312.009521709,0.0,1.0
2010-12-06,53.17,53.2,52.8901,53.19,172800,30.6133056122809,30.6305784948908,30.4521496175305,30.6248208673542,300123.616716328,0.0,1.0
2010-12-07,53.0,53.74,52.9646,53.74,268900,30.5154259441581,30.941490381869,30.4950439426784,30.941490381869,467032.641985073,0.0,1.0
2010-12-08,52.82,53.06,52.64,53.02,150400,30.4117886484987,30.5499717093779,30.3081513528393,30.5269411992314,261218.703438286,0.0,1.0
2010-12-09,52.91,53.204,52.77,53.14,140500,30.4636072963284,30.6328815459055,30.3830005108156,30.596032729671,244024.121230579,0.0,1.0
2010-12-10,53.18,53.212,52.86,52.86,156000,30.6190632398175,30.6374876479348,30.4348191586453,30.4348191586453,270944.931757796,0.0,1.0
2010-12-13,53.37,53.61,53.2101,53.43,190100,30.7284581630136,30.8666412238928,30.6363936987028,30.7630039282334,330170.714917673,0.0,1.0
2010-12-14,53.46,53.62,53.27,53.5,241800,30.7802768108433,30.8723988514294,30.6708818876472,30.8033073209898,419964.644224583,0.0,1.0
2010-12-15,52.89,53.4,52.78,53.37,247200,30.4520920412552,30.7457310456235,30.3887581383522,30.7284581630136,429343.507246968,0.0,1.0
2010-12-16,53.06,53.2,52.86,53.09,287600,30.5499717093779,30.6305784948908,30.4348191586453,30.5672445919878,499511.297266296,0.0,1.0
2010-12-17,52.91,52.91,52.65,52.84,186000,30.4636072963284,30.4636072963284,30.313908980376,30.423303903572,323049.726326603,0.0,1.0
2010-12-20,52.55,52.805,52.431,52.73,116800,30.2563327050096,30.4031522071938,30.1878169373237,30.359970000669,202861.333521222,0.0,1.0
2010-12-21,53.32,53.37,53.09,53.09,149700,30.6996700253304,30.7284581630136,30.5672445919878,30.5672445919878,260002.924898347,0.0,1.0
2010-12-22,53.06,53.18,52.95,53.0,372100,30.7161080519475,30.7855753147864,30.6524297276785,30.681374420528,642777.593001344,0.28855,1.0
2010-12-23,53.23,53.23,53.0,53.11,126500,30.814520007636,30.814520007636,30.681374420528,30.7450527447971,218520.197566971,0.0,1.0
2010-12-27,53.15,53.22,52.96,53.22,133800,30.7682084990767,30.8087310690661,30.6582186662484,30.8087310690661,231130.454027358,0.0,1.0
2010-12-28,53.291,53.444,53.15,53.44,112200,30.8498325329124,30.9384032930321,30.7682084990767,30.9360877176041,193817.914363749,0.0,1.0
2010-12-29,53.75,53.8181,53.47,53.62,119700,31.1155448132714,31.1549674849324,30.9534545333138,31.0402886118625,206773.657302501,0.0,1.0
2010-12-30,54.14,54.21,53.927,54.09,175600,31.3413134174979,31.3818359874873,31.2180090259588,31.3123687246483,303337.128006009,0.0,1.0
2010-12-31,54.5,54.5,54.1,54.17,240300,31.5497152060147,31.5497152060147,31.3181576632182,31.3586802332076,415102.003757653,0.0,1.0
2011-01-03,55.02,55.17,54.83,55.01,268700,31.85074001165,31.9375740901987,31.7407501788217,31.8449510730801,464161.083685733,0.0,1.0
2011-01-04,55.09,55.22,54.606,55.22,295000,31.8912625816394,31.9665187830483,31.6110779548557,31.9665187830483,509592.555590961,0.0,1.0
2011-01-05,55.11,55.15,54.67,54.8,276300,31.9028404587792,31.9259962130589,31.6481271617032,31.723383363112,477289.56986367,0.0,1.0
2011-01-06,54.97,55.19,54.72,55.13,192400,31.8217953188005,31.9491519673385,31.6770718545527,31.9144183359191,332357.992188816,0.0,1.0
2011-01-07,54.49,54.85,54.22,54.83,195100,31.5439262674448,31.7523280559616,31.3876249260572,31.7407501788217,337022.059646767,0.0,1.0
2011-01-10,53.94,54.16,53.61,54.16,693500,31.2255346460997,31.3528912946377,31.0344996732926,31.3528912946377,1197974.36373671,0.0,1.0
2011-01-11,54.18,54.4299,54.0,54.42,383600,31.3644691717775,31.5091347466396,31.2602682775191,31.5034036974554,662643.065507432,0.0,1.0
2011-01-12,55.04,55.06,54.598,54.78,292700,31.8623178887899,31.8738957659297,31.6064468039998,31.7118054859722,505619.461089742,0.0,1.0
2011-01-13,54.86,54.94,54.67,54.91,168100,31.7581169945315,31.8044285030908,31.6481271617032,31.787061687381,290381.385067255,0.0,1.0
2011-01-14,54.93,54.93,54.58,54.63,211400,31.7986395645208,31.7986395645208,31.596026714574,31.6249714074235,365179.207633658,0.0,1.0
2011-01-18,54.66,54.71,54.43,54.67,485900,31.6423382231332,31.6712829159828,31.5091926360253,31.6481271617032,839359.399192027,0.0,1.0
2011-01-19,54.21,54.75,54.08,54.7,196000,31.3818359874873,31.6944386702624,31.3065797860784,31.6654939774129,338576.748799417,0.0,1.0
2011-01-20,53.57,53.94,53.11,53.94,307200,31.011343919013,31.2255346460997,30.7450527447971,31.2255346460997,530667.230771332,0.0,1.0
2011-01-21,53.38,53.69,53.3,53.69,166600,30.9013540861847,31.0808111818519,30.8550425776254,31.0808111818519,287790.236479505,0.0,1.0
2011-01-24,53.45,53.47,53.13,53.33,155300,30.941876656174,30.9534545333138,30.7566306219369,30.8724093933351,268270.250451784,0.0,1.0
2011-01-25,53.21,53.3,52.8937,53.2,147900,30.8029421304962,30.8550425776254,30.6198380035299,30.7971531919263,255487.250752213,0.0,1.0
2011-01-26,53.6999,53.76,53.34,53.62,467600,31.0865422310361,31.1213337518413,30.878198331905,31.0402886118625,807747.386421468,0.0,1.0
2011-01-27,53.49,53.91,53.48,53.91,232900,30.9650324104537,31.2081678303899,30.9592434718838,31.2081678303899,402319.004058083,0.0,1.0
2011-01-28,51.48,53.31,51.47,53.31,538600,29.8014557579016,30.8608315161953,29.7956668193317,30.8608315161953,930395.086241664,0.0,1.0
2011-01-31,51.91,52.0,51.67,51.77,171500,30.0503801164077,30.1024805635369,29.9114455907299,29.969334976429,296254.655199491,0.0,1.0
2011-02-01,52.73,52.74,51.95,52.02,324700,30.5250730791404,30.5308620177103,30.0735358706874,30.1140584406768,560897.297628424,0.0,1.0
2011-02-02,52.36,52.63,52.25,52.45,152300,30.3108823520537,30.4671836934413,30.2472040277847,30.3629827991829,263087.953276283,0.0,1.0
2011-02-03,51.92,52.36,51.76,52.36,176800,30.0561690549776,30.3108823520537,29.9635460378591,30.3108823520537,305410.04687621,0.0,1.0
2011-02-04,52.08,52.09,51.79,52.02,302600,30.1487920720962,30.1545810106661,29.9809128535688,30.1140584406768,522721.041768897,0.0,1.0
2011-02-07,52.49,52.67,52.32,52.43,199200,30.3861385534626,30.490339447721,30.2877265977741,30.3514049220431,344104.532453285,0.0,1.0
2011-02-08,52.57,52.57,52.15,52.32,123400,30.4324500620219,30.4324500620219,30.1893146420856,30.2877265977741,213165.157152286,0.0,1.0
2011-02-09,51.82,52.26,51.64,52.26,413100,29.9982796692785,30.2529929663546,29.8940787750201,30.2529929663546,713602.321066529,0.0,1.0
2011-02-10,51.25,51.3401,50.88,51.11,512100,29.6683101707936,29.7204685073085,29.4541194437069,29.5872650308149,884618.127858071,0.0,1.0
2011-02-11,51.39,51.5,50.6,50.86,281000,29.7493553107724,29.8130336350414,29.2920291637494,29.4425415665671,485408.502105287,0.0,1.0
2011-02-14,51.17,51.37,51.02,51.37,205200,29.6219986622343,29.7377774336325,29.5351645836857,29.7377774336325,354469.126804289,0.0,1.0
2011-02-15,51.15,51.5,51.0,51.5,78400,29.6104207850945,29.8130336350414,29.5235867065458,29.8130336350414,135430.699519767,0.0,1.0
2011-02-16,51.39,51.608,51.28,51.38,334800,29.7493553107724,29.8755541715964,29.6856769865033,29.7435663722025,578344.364785944,0.0,1.0
2011-02-17,51.71,51.73,51.2,51.48,152500,29.9346013450095,29.9461792221493,29.6393654779441,29.8014557579016,263433.439754649,0.0,1.0
2011-02-18,52.07,52.09,51.74,51.84,108600,30.1430031335263,30.1545810106661,29.9519681607193,30.0098575464184,187599.157753147,0.0,1.0
2011-02-22,50.15,50.84,49.9,50.84,294000,29.0315269281034,29.4309636894273,28.8868034638556,29.4309636894273,507865.123199127,0.0,1.0
2011-02-23,49.63,50.11,49.22,50.11,372400,28.730502122468,29.0083711738238,28.4931556411017,29.0083711738238,643295.822718895,0.0,1.0
2011-02-24,49.13,49.33,48.72,49.33,387300,28.4410551939725,28.5568339653707,28.2037087126061,28.5568339653707,669034.565357217,0.0,1.0
2011-02-25,49.86,49.96,49.67,49.69,265500,28.863647709576,28.9215370952751,28.7536578767477,28.7652357538875,458633.300031864,0.0,1.0
2011-02-28,50.29,50.291,49.95,50.14,122800,29.1125720680822,29.1131509619392,28.9157481567052,29.0257379895335,212128.697717186,0.0,1.0
2011-03-01,49.61,50.39,49.5784,50.39,150600,28.7189242453282,29.1704614537813,28.7006311994473,29.1704614537813,260151.318210165,0.0,1.0
2011-03-02,50.16,50.28,49.74,49.74,130700,29.0373158666733,29.1067831295123,28.7941804467371,28.7941804467371,225775.413612673,0.0,1.0
2011-03-03,51.13,51.25,50.71,50.71,103900,29.5988429079547,29.6683101707936,29.3557074880184,29.3557074880184,179480.225511528,0.0,1.0
2011-03-04,51.09,51.33,50.8,51.33,232200,29.575687153675,29.7146216793529,29.4078079351476,29.7146216793529,401109.801383801,0.0,1.0
2011-03-07,50.54,51.4,50.32,51.21,158400,29.2572955323299,29.7551442493423,29.1299388837919,29.645154416514,273625.290866469,0.0,1.0
2011-03-08,51.36,51.45,50.75,50.88,113800,29.7319884950626,29.7840889421918,29.3788632422981,29.4541194437069,196581.806190683,0.0,1.0
2011-03-09,51.59,51.61,51.19,51.38,149800,29.8651340821706,29.8767119593104,29.6335765393741,29.7435663722025,258769.372296698,0.0,1.0
2011-03-10,50.49,51.27,50.42,51.18,228800,29.2283508394804,29.6798880479334,29.187828269491,29.6277876008042,395236.531251565,0.0,1.0
2011-03-11,50.83,51.109,50.22,50.27,132100,29.4251747508574,29.5866861369579,29.0720494980928,29.1009941909423,228193.81896124,0.0,1.0
2011-03-14,50.77,50.8,50.2838,50.42,63000,29.3904411194379,29.4078079351476,29.1089829261688,29.187828269491,108828.240685527,0.0,1.0
2011-03-15,50.0,50.08,48.58,49.02,240500,28.9446928495547,28.991004358114,28.1226635726274,28.3773768697035,415447.490236021,0.0,1.0
2011-03-16,48.85,49.96,48.6,49.87,161700,28.278964914015,28.9215370952751,28.1342414497672,28.8694366481459,279325.81775952,0.0,1.0
2011-03-17,49.42,49.78,49.29,49.6,100900,28.6089344124999,28.8173362010167,28.5336782110911,28.7131353067583,174297.928336027,0.0,1.0
2011-03-18,49.84,50.36,49.78,50.07,91500,28.8520698324362,29.1530946380715,28.8173362010167,28.9852154195441,158060.063852789,0.0,1.0
2011-03-21,50.65,50.75,50.48,50.48,173000,29.3817808673373,29.4397903063646,29.2831648209909,29.2831648209909,298227.328001786,0.10504,1.0
2011-03-22,50.6595,50.9,50.6,50.9,71300,29.3872917640449,29.5268044649056,29.3527761478236,29.5268044649056,122911.031714031,0.0,1.0
2011-03-23,51.241,51.39,50.63,50.74,208900,29.7246166519888,29.8110507161395,29.3701789795318,29.4339893624619,360113.808205624,0.0,1.0
2011-03-24,51.88,51.95,51.39,51.49,94800,30.0952969673733,30.1359035746925,29.8110507161395,29.8690601551668,163421.68031543,0.0,1.0
2011-03-25,51.82,52.03,51.6882,51.82,85900,30.0604913039569,30.1823111259143,29.9840348633189,30.0604913039569,148079.349568517,0.0,1.0
2011-03-28,51.65,51.85,51.6292,51.8,59600,29.9618752576105,30.0778941356651,29.9498092942928,30.0488894161515,102741.900282696,0.0,1.0
2011-03-29,52.23,52.25,51.71,51.71,65600,30.298330003969,30.3099318917744,29.9966809210269,29.9966809210269,113085.044606457,0.0,1.0
2011-03-30,52.72,52.86,52.47,52.51,69400,30.5825762552028,30.6637894698411,30.4375526576345,30.4607564332454,119635.702678173,0.0,1.0
2011-03-31,53.4825,53.6,52.84,52.84,204300,31.0248982277861,31.0930593186432,30.6521875820356,30.6521875820356,352184.064224075,0.0,1.0
2011-04-01,54.35,54.43,53.9245,53.98,125300,31.5281301113481,31.57453766257,31.2812999482869,31.313495186947,215999.330627883,0.0,1.0
2011-04-04,54.69,54.69,54.02,54.02,127300,31.725362204041,31.725362204041,31.336698962558,31.336698962558,219447.04540247,0.0,1.0
2011-04-05,54.67,54.88,54.361,54.5,105100,31.7137603162356,31.8355801381929,31.5345111496411,31.6151442698891,181177.411404553,0.0,1.0
2011-04-06,55.04,55.18,54.88,55.0,166500,31.9283952406366,32.0096084552749,31.8355801381929,31.9051914650257,287022.254984378,0.0,1.0
2011-04-07,55.12,55.42,54.91,55.17,133500,31.9748027918585,32.1488311089404,31.8529829699011,32.0038075113721,230134.96120369,0.0,1.0
2011-04-08,55.14,55.59,54.96,55.42,98800,31.9864046796639,32.2474471552869,31.8819876894148,32.1488311089404,170317.109864604,0.0,1.0
2011-04-11,54.84,55.25,54.73,55.22,261900,31.812376362582,32.050215062594,31.7485659796519,32.0328122308858,451478.249732183,0.0,1.0
2011-04-12,54.23,54.75,54.05,54.54,232600,31.4585187845153,31.7601678674574,31.3541017942662,31.6383480455,400969.228284483,0.0,1.0
2011-04-13,54.69,55.0,54.334,54.98,140500,31.725362204041,31.9051914650257,31.5188486011038,31.8935895772202,242201.962914745,0.0,1.0
2011-04-14,54.93,54.949,54.34,54.67,294300,31.8645848577066,31.8756066511218,31.5223291674454,31.7137603162356,507331.229080494,0.0,1.0
2011-04-15,54.9,55.0,54.69,54.75,151200,31.8471820259984,31.9051914650257,31.725362204041,31.7601678674574,260647.236958786,0.0,1.0
2011-04-18,54.03,54.28,53.46,54.28,123200,31.3424999064607,31.487523504029,31.011846104005,31.487523504029,212379.230114567,0.0,1.0
2011-04-19,54.65,54.798,54.13,54.35,246800,31.7021584284301,31.7880123981905,31.400509345488,31.5281301113481,425448.00318405,0.0,1.0
2011-04-20,55.52,55.71,55.4301,55.55,92200,32.2068405479678,32.3170584821197,32.1546900622822,32.224243379676,158939.651108466,0.0,1.0
2011-04-21,55.91,55.969,55.6,55.88,68200,32.4330773601743,32.4673029292004,32.2532480991896,32.4156745284661,117567.073813421,0.0,1.0
2011-04-25,55.71,56.0,55.6,55.97,122200,32.3170584821197,32.4852858552989,32.2532480991896,32.4678830235907,210655.372727273,0.0,1.0
2011-04-26,56.14,56.3,55.74,55.89,68600,32.5664990699371,32.6593141723809,32.3344613138279,32.4214754723688,118256.616768338,0.0,1.0
2011-04-27,56.35,56.39,55.6999,56.18,249400,32.6883188918945,32.7115226675054,32.3111995287779,32.5897028455481,429930.032391014,0.0,1.0
2011-04-28,56.17,56.17,55.84,55.99,112500,32.5839019016453,32.5839019016453,32.3924707528552,32.4794849113962,193933.956070526,0.0,1.0
2011-04-29,56.52,56.54,56.02,56.12,102000,32.786934938241,32.7985368260464,32.4968877431044,32.5548971821317,175833.453503943,0.0,1.0
2011-05-02,56.29,56.77,56.2,56.77,114000,32.6535132284781,32.9319585358093,32.6013047333535,32.9319585358093,196519.742151466,0.0,1.0
2011-05-03,55.54,55.84,55.23,55.84,117000,32.2184424357732,32.3924707528552,32.0386131747885,32.3924707528552,201691.314313347,0.0,1.0
2011-05-04,55.2,55.696,54.8901,55.52,140000,32.0212103430803,32.3089371606558,31.8414390915347,32.2068405479678,241340.034221099,0.0,1.0
2011-05-05,54.54,55.0,54.17,55.0,114400,31.6383480455,31.9051914650257,31.423713121099,31.9051914650257,197209.285106383,0.0,1.0
2011-05-06,54.94,55.65,54.8,55.28,114600,31.8703858016093,32.2822528187033,31.7891725869711,32.0676178943022,197554.056583842,0.0,1.0
2011-05-09,55.22,55.42,54.727,54.99,80000,32.0328122308858,32.1488311089404,31.7468256964811,31.899390521123,137908.590983485,0.0,1.0
2011-05-10,55.59,55.66,55.17,55.33,80200,32.2474471552869,32.288053762606,32.0038075113721,32.0966226138159,138253.362460943,0.0,1.0
2011-05-11,54.71,55.27,54.48,55.12,117600,31.7369640918465,32.0618169503995,31.6035423820836,31.9748027918585,202725.628745723,0.0,1.0
2011-05-12,55.16,55.17,54.3,54.69,72000,31.9980065674694,32.0038075113721,31.4991253918345,31.725362204041,124117.731885136,0.0,1.0
2011-05-13,54.086,55.0,53.8,55.0,90800,31.374985192316,31.9051914650257,31.2090781966979,31.9051914650257,156526.250766255,0.0,1.0
2011-05-16,53.67,54.16,53.58,53.84,96500,31.1336659259624,31.4179121771962,31.0814574308378,31.2322819723088,166352.237873828,0.0,1.0
2011-05-17,53.665,53.8,53.22,53.56,229200,31.130765454011,31.2090781966979,30.8726234503394,31.0698555430323,395108.113167684,0.0,1.0
2011-05-18,54.36,54.51,53.9107,53.94,147200,31.5339310552509,31.6209452137918,31.2732946457011,31.2902914113361,253751.807409612,0.0,1.0
2011-05-19,54.16,54.3199,53.95,54.24,80900,31.4179121771962,31.5106692702009,31.2960923552389,31.4643197284181,139460.062632049,0.0,1.0
2011-05-20,53.71,54.15,53.3958,53.99,78600,31.1568697015733,31.4121112332935,30.9746040441494,31.3192961308498,135495.190641274,0.0,1.0
2011-05-23,52.64,52.86,52.34,52.86,171400,30.536168703981,30.6637894698411,30.362140386899,30.6637894698411,295469.156182116,0.0,1.0
2011-05-24,52.96,53.1,52.81,52.91,81600,30.7217989088684,30.8030121235066,30.6347847503274,30.6927941893547,140666.762803154,0.0,1.0
2011-05-25,52.91,53.08,52.49,52.59,92800,30.6927941893547,30.7914102357012,30.44915454544,30.5071639844673,159973.965540843,0.0,1.0
2011-05-26,53.4,53.468,52.99,53.2,157000,30.9770404405886,31.0164868591272,30.7392017405766,30.861021562534,270645.609805089,0.0,1.0
2011-05-27,53.68,53.78,53.42,53.66,109700,31.1394668698651,31.1974763088924,30.9886423283941,31.1278649820596,189107.155386103,0.0,1.0
2011-05-31,54.7,54.844,54.41,54.58,85200,31.7311631479437,31.8146967401431,31.5629357747645,31.661551821111,146872.649397412,0.0,1.0
2011-06-01,54.09,54.81,54.0101,54.69,75800,31.3773055698771,31.7949735308738,31.3309560280943,31.725362204041,130668.389956852,0.0,1.0
2011-06-02,54.36,54.71,54.081,54.46,395200,31.5339310552509,31.7369640918465,31.3720847203646,31.5919404942782,681268.439458414,0.0,1.0
2011-06-03,54.37,54.55,54.0,54.05,119500,31.5397319991536,31.6441489894028,31.3250970747525,31.3541017942662,206000.95778158,0.0,1.0
2011-06-06,53.74,54.34,53.7,54.34,61200,31.1742725332815,31.5223291674454,31.1510687576706,31.5223291674454,105500.072102366,0.0,1.0
2011-06-07,54.27,54.55,54.27,54.3,55100,31.4817225601263,31.6441489894028,31.4817225601263,31.4991253918345,94984.5420398751,0.0,1.0
2011-06-08,53.722,54.03,53.59,54.03,51200,31.1638308342566,31.3424999064607,31.0872583747405,31.3424999064607,88261.4982294302,0.0,1.0
2011-06-09,53.85,54.02,53.6,53.67,56600,31.2380829162115,31.336698962558,31.0930593186432,31.1336659259624,97570.3281208156,0.0,1.0
2011-06-10,52.91,53.43,52.76,53.43,131200,30.6927941893547,30.9944432722968,30.6057800308137,30.9944432722968,226170.089212915,0.0,1.0
2011-06-13,52.5301,53.05,52.43,52.97,260000,30.4724163304899,30.774007403993,30.4143488820236,30.7275998527711,448202.920696326,0.0,1.0
2011-06-14,53.28,53.44,53.03,53.2,246400,30.9074291137558,31.0002442161995,30.7624055161875,30.861021562534,424758.460229133,0.0,1.0
2011-06-15,52.12,52.73,51.9401,52.6,338500,30.2345196210389,30.5883771991055,30.1301606402288,30.51296492837,583525.72559887,0.0,1.0
2011-06-16,51.6214,51.94,51.2729,51.78,97900,29.9452845580487,30.1301026307897,29.7431216630385,30.037287528346,168765.638216039,0.0,1.0
2011-06-17,52.13,52.42,51.881,52.05,423200,30.2403205649416,30.4085479381209,30.0958770617636,30.1939130137198,729536.446302635,0.0,1.0
2011-06-20,51.8,51.93,51.37,51.57,136300,30.0488894161515,30.124301686887,29.799448828334,29.9154677063886,234961.761888112,0.0,1.0
2011-06-21,52.2,52.28,51.88,52.06,204400,30.2809271722608,30.3273347234826,30.0952969673733,30.1997139576225,352356.449962803,0.0,1.0
2011-06-22,51.16,51.439,51.01,51.33,77900,30.0751560901431,30.2391703307441,29.9869763908952,30.175093082624,132513.493464666,0.68528,1.0
2011-06-23,50.68,50.84,50.0,50.46,131800,29.7929810525498,29.8870393984142,29.3932330826261,29.6636508269863,224201.263653955,0.0,1.0
2011-06-24,50.55,51.13,50.41,50.83,70500,29.716558646535,30.0575201502935,29.6342575939037,29.8811607517977,119925.562121425,0.0,1.0
2011-06-27,50.99,51.11,50.36,50.58,64100,29.9752190976621,30.0457628570604,29.604864360821,29.7341945863846,109038.702581324,0.0,1.0
2011-06-28,51.54,51.5899,50.89,51.08,71700,30.298544661571,30.3278791081875,29.9164326314969,30.0281269172108,121966.848285194,0.0,1.0
2011-06-29,51.73,52.09,51.5171,51.72,168500,30.410238947285,30.6218702254799,30.2850825608192,30.4043603006685,286630.598829221,0.0,1.0
2011-06-30,52.53,52.56,51.99,52.07,111300,30.880530676607,30.8981666164566,30.5630837593146,30.6101129322468,189329.291689569,0.0,1.0
2011-07-01,53.0,53.15,52.49,52.86,132700,31.1568270675837,31.2450067668316,30.8570160901409,31.0745260149523,225732.228276781,0.0,1.0
2011-07-05,53.13,53.2,52.85,53.15,100700,31.2332494735985,31.2743999999142,31.0686473683358,31.2450067668316,171297.930576276,0.0,1.0
2011-07-06,52.99,53.12,52.75,53.03,69700,31.1509484209672,31.227370826982,31.0098609021706,31.1744630074333,118564.704678912,0.0,1.0
2011-07-07,53.73,53.77,53.5,53.5,86900,31.58596827059,31.6094828570561,31.45075939841,31.45075939841,147823.139692934,0.0,1.0
2011-07-08,53.12,53.29,52.705,53.16,112900,31.227370826982,31.3273078194629,30.9834069923962,31.2508854134481,192051.006574594,0.0,1.0
2011-07-11,51.82,52.42,51.75,52.42,121100,30.4631467668337,30.8158655638252,30.421996240518,30.8158655638252,205999.795360348,0.0,1.0
2011-07-12,51.47,51.8,51.38,51.62,63700,30.2573941352553,30.4513894736007,30.2044863157066,30.3455738345032,108358.273860068,0.0,1.0
2011-07-13,52.02,52.512,51.82,51.91,91300,30.5807196991642,30.8699491126973,30.4631467668337,30.5160545863824,155307.855626753,0.0,1.0
2011-07-14,51.72,52.39,51.58,52.11,98700,30.4043603006685,30.7982296239757,30.3220592480371,30.6336275187129,167895.786969995,0.0,1.0
2011-07-15,52.26,52.32,51.96,52.25,52500,30.7218072179608,30.75707909766,30.5454478194651,30.7159285713443,89306.2696648909,0.0,1.0
2011-07-18,51.73,51.9799,51.5,51.92,117500,30.410238947285,30.557146326232,30.2750300751049,30.521933232999,199875.936869041,0.0,1.0
2011-07-19,52.43,52.52,52.0807,52.14,72200,30.8217442104418,30.8746520299905,30.6164030841265,30.6512634585625,122817.384186764,0.0,1.0
2011-07-20,52.58,52.65,52.437,52.58,102000,30.9099239096896,30.9510744360053,30.8258592630733,30.9099239096896,173509.32392036,0.0,1.0
2011-07-21,53.28,53.4,52.66,52.77,87800,31.3214291728464,31.3919729322447,30.9569530826218,31.0216181954036,149354.10431576,0.0,1.0
2011-07-22,53.41,53.527,53.1303,53.22,49200,31.3978515788612,31.4666317442746,31.233425832997,31.2861572931472,83692.7327145264,0.0,1.0
2011-07-25,53.03,53.2,52.74,53.01,77700,31.1744630074333,31.2743999999142,31.003982255554,31.1627057142002,132173.279104038,0.0,1.0
2011-07-26,53.24,53.54,53.15,53.28,43200,31.2979145863803,31.4742739848761,31.2450067668316,31.3214291728464,73486.3018956816,0.0,1.0
2011-07-27,52.81,53.37,52.67,53.33,131500,31.0451327818697,31.3743369923951,30.9628317292384,31.350822405929,223690.942113012,0.0,1.0
2011-07-28,52.95,53.43,52.91,53.01,72200,31.1274338345011,31.4096088720943,31.103919248035,31.1627057142002,122817.384186764,0.0,1.0
2011-07-29,52.95,53.17,52.45,52.56,162700,31.1274338345011,31.2567640600646,30.8335015036748,30.8981666164566,276764.382371004,0.0,1.0
2011-08-01,52.79,53.49,52.511,53.49,117000,31.0333754886367,31.4448807517934,30.8693612480356,31.4448807517934,199025.400967471,0.0,1.0
2011-08-02,51.7765,52.706,51.7765,52.51,95000,30.4375746540518,30.9839948570579,30.4375746540518,30.868773383374,161601.821298374,0.0,1.0
2011-08-03,51.63,51.99,50.831,51.79,219000,30.3514524811197,30.5630837593146,29.8817486164594,30.4455108269841,372534.724887831,0.0,1.0
2011-08-04,48.72,50.41,48.6,50.34,337600,28.6407663157109,29.6342575939037,28.5702225563126,29.593107067588,574281.840740327,0.0,1.0
2011-08-05,47.74,48.94,46.64,48.73,290900,28.0646589472914,28.7700965412744,27.4180078194737,28.6466449623274,494841.787533653,0.0,1.0
2011-08-08,43.85,46.43,43.42,46.0,742900,25.7778654134631,27.2945562405266,25.5250836089525,27.041774436016,1263726.24255328,0.0,1.0
2011-08-09,46.12,46.319,43.8,45.12,351300,27.1123181954143,27.2293032630832,25.7484721803805,26.5244535337618,597586.524443356,0.0,1.0
2011-08-10,44.38,45.78,44.26,45.36,377200,26.0894336841389,26.9124442104525,26.0188899247406,26.6655410525584,641644.284144703,0.0,1.0
2011-08-11,46.59,47.05,44.96,45.22,271500,27.388614586391,27.6590323307512,26.4303951878974,26.5832399999271,461840.994552722,0.0,1.0
2011-08-12,46.73,47.1832,46.41,46.92,312500,27.4709156390224,27.7373359036833,27.2827989472936,27.5826099247364,531584.938481493,0.0,1.0
2011-08-15,47.76,47.85,47.34,47.43,104400,28.0764162405245,28.1293240600732,27.8295130826304,27.8824209021791,177591.896247897,0.0,1.0
2011-08-16,47.362,47.69,46.92,47.52,167600,27.8424461051868,28.0352657142088,27.5826099247364,27.9353287217279,285099.634206394,0.0,1.0
2011-08-17,47.71,48.07,47.48,47.75,146700,28.0470230074418,28.2586542856368,27.9118141352618,28.070537593908,249547.233520753,0.0,1.0
2011-08-18,45.94,46.52,45.47,46.52,148300,27.0065025563169,27.3474640600753,26.7302061653402,27.3474640600753,252268.948405777,0.0,1.0
2011-08-19,45.65,46.5,45.53,45.61,1159900,26.8360218044376,27.3357067668423,26.7654780450393,26.8125072179716,1973073.18446299,0.0,1.0
2011-08-22,45.7666,46.4243,45.65,46.15,241400,26.9045668239863,27.2912054119552,26.8360218044376,27.1299541352639,410638.733278184,0.0,1.0
2011-08-23,47.16,47.16,45.94,46.12,165000,27.723697443533,27.723697443533,27.0065025563169,27.1123181954143,280676.847518228,0.0,1.0
2011-08-24,46.539,46.67,45.8886,46.3,123700,27.3586334886467,27.4356437593232,26.9762863127079,27.2181338345118,210422.582048515,0.0,1.0
2011-08-25,45.29,46.23,45.0,46.09,128700,26.6243905262427,27.1769833081961,26.4539097743635,27.0946822555648,218927.941064219,0.0,1.0
2011-08-26,45.73,45.93,44.63,45.19,103500,26.8830509773699,27.0006239097004,26.2363998495521,26.5656040600775,176060.93162507,0.0,1.0
2011-08-29,47.01,47.0599,46.36,46.48,140900,27.6355177442851,27.6648521909015,27.2534057142109,27.3239494736092,239681.017062536,0.0,1.0
2011-08-30,47.05,47.25,46.5,47.13,115700,27.6590323307512,27.7766052630817,27.3357067668423,27.7060615036834,196814.007623388,0.0,1.0
2011-08-31,47.73,48.01,47.59,47.9,95200,28.0587803006749,28.2233824059376,27.9764792480435,28.1587172931558,161942.035659002,0.0,1.0
2011-09-01,47.49,48.172,47.4,47.88,68300,27.9176927818783,28.3186164811253,27.8647849623296,28.1469599999228,116183.204154515,0.0,1.0
2011-09-02,46.78,47.26,46.7225,47.06,125000,27.500308872105,27.7824839096982,27.46650665406,27.6649109773677,212633.975392597,0.0,1.0
2011-09-06,46.11,46.162,45.25,45.49,176800,27.1064395487978,27.1370085112037,26.6008759397766,26.7419634585732,300749.49479529,0.0,1.0
2011-09-07,47.17,47.21,46.487,46.68,148600,27.7295760901495,27.7530906766156,27.3280645262408,27.4415224059398,252779.26994672,0.0,1.0
2011-09-08,46.14,46.79,46.01,46.41,83800,27.1240754886474,27.5061875187215,27.0476530826326,27.2827989472936,142549.817103197,0.0,1.0
2011-09-09,45.06,45.83,44.8911,45.8,255800,26.4891816540627,26.9418374435351,26.3898913127096,26.9242015036855,435134.16724341,0.0,1.0
2011-09-12,44.76,44.87,43.98,44.546,188400,26.3128222555669,26.3774873683487,25.8542878194779,26.1870192179733,320481.927711723,0.0,1.0
2011-09-13,44.7,44.772,44.22,44.69,108300,26.2775503758678,26.3198766315067,25.9953753382745,26.2716717292512,184226.076280146,0.0,1.0
2011-09-14,44.48,44.75,43.64,44.29,97700,26.1482201503042,26.3069436089504,25.6544138345161,26.0365258645902,166194.715166854,0.0,1.0
2011-09-15,45.05,45.05,44.3909,44.83,363300,26.4833030074461,26.4833030074461,26.095841408951,26.3539727818826,617999.386081046,0.0,1.0
2011-09-16,45.18,45.3,44.9,45.24,63100,26.559725413461,26.6302691728593,26.3951233081983,26.5949972931601,107337.630778183,0.0,1.0
2011-09-19,44.05,44.17,43.55,43.9,145800,25.8954383457936,25.9659821051919,25.6015060149674,25.8072586465457,248016.268897926,0.0,1.0
2011-09-20,43.74,44.47,43.67,44.19,81900,25.7132003006813,26.1423415036877,25.6720497743657,25.977739398425,139317.78067723,0.0,1.0
2011-09-21,42.63,43.799,42.6,43.68,127000,25.060670526247,25.7478843157188,25.0430345863975,25.6779284209822,216036.118998879,0.0,1.0
2011-09-22,40.09,41.28,39.67,41.12,475400,23.5674942856496,24.2670532330161,23.3205911277556,24.1729948871517,808689.535213127,0.0,1.0
2011-09-23,40.51,40.68,40.09,40.33,407900,23.8143974435437,23.9143344360246,23.5674942856496,23.7085818044462,693867.188501123,0.0,1.0
2011-09-26,39.46,39.55,38.51,39.25,209700,23.5980456121157,23.6518678144748,23.0299223649918,23.4724604732778,350654.547245708,0.68197,1.0
2011-09-27,40.35,41.08,40.21,40.66,195200,24.1302873910002,24.5668452545797,24.0465639651083,24.3156749769038,326408.047793811,0.0,1.0
2011-09-28,39.41,40.5,39.39,40.24,186200,23.5681443885829,24.2199910615987,23.5561838991697,24.064504699228,311358.496409875,0.0,1.0
2011-09-29,39.85,40.52,39.478,40.3,88500,23.8312751556718,24.2319515510119,23.6088100525875,24.1003861674674,147987.255275371,0.0,1.0
2011-09-30,38.66,39.79,38.61,39.51,162700,23.1196260355903,23.7953936874324,23.0897248120575,23.6279468356485,272062.445574042,0.0,1.0
2011-10-03,37.93,39.0999,37.86,38.72,185700,22.6830681720109,23.3826970002322,22.6412064590649,23.1555075038297,310522.410221878,0.0,1.0
2011-10-04,38.76,38.84,37.37,37.95,279700,23.179428482656,23.2272704403085,22.3481744684431,22.695028661424,467706.613565209,0.0,1.0
2011-10-05,39.33,39.42,38.29,38.49,106700,23.5203024309303,23.5741246332894,22.8983569814473,23.0179618755787,178420.792518441,0.0,1.0
2011-10-06,39.97,40.02,39.08,39.3,118000,23.9030380921507,23.9329393156835,23.3707963132661,23.5023616968106,197316.34036716,0.0,1.0
2011-10-07,39.66,40.2,39.46,40.03,84300,23.7176505062471,24.0405837204017,23.5980456121157,23.9389195603901,140964.1312962,0.0,1.0
2011-10-10,41.04,41.18,40.46,40.46,66500,24.5429242757534,24.6266477016453,24.1960700827725,24.1960700827725,111199.463003527,0.0,1.0
2011-10-11,41.17,41.35,40.76,40.88,76500,24.6206674569388,24.728311861657,24.3754774239695,24.4472403604483,127921.186763456,0.0,1.0
2011-10-12,42.18,42.58,41.88,42.12,76000,25.2246721723021,25.4638819605648,25.0452648311051,25.1887907040627,127085.100575459,0.0,1.0
2011-10-13,42.1399,42.19,41.53,41.81,98300,25.2006913910288,25.2306524170087,24.8359562663752,25.0034031181591,164374.5445601,0.0,1.0
2011-10-14,42.76,42.816,42.39,42.68,71700,25.571526365283,25.6050157356398,25.35025731114,25.5236844076305,119894.75935869,0.0,1.0
2011-10-17,41.97,42.79,41.9601,42.79,50400,25.0990870334642,25.5894670994027,25.0931665912047,25.5894670994027,84277.4877500413,0.0,1.0
2011-10-18,42.62,42.86,41.65,42.11,332200,25.4878029393911,25.6313288123487,24.907719202854,25.1828104593561,555495.663304836,0.0,1.0
2011-10-19,41.86,42.54,41.823,42.48,64100,25.0333043416919,25.4399609817385,25.0111774362776,25.4040795134991,107186.249301144,0.0,1.0
2011-10-20,41.22,41.62,40.746,41.61,120600,24.6505686804716,24.8897784687343,24.3671050813803,24.8837982240277,201663.988544742,0.0,1.0
2011-10-21,42.13,42.169,41.82,41.92,100800,25.1947709487693,25.2180939031249,25.0093833628657,25.0691858099313,168554.975500083,0.0,1.0
2011-10-24,43.13,43.24,42.37,42.44,97200,25.792795419426,25.8585781111983,25.3382968217269,25.3801585346728,162535.154946509,0.0,1.0
2011-10-25,42.31,42.74,42.13,42.64,140800,25.3024153534875,25.5595658758699,25.1947709487693,25.4997634288042,235441.870539798,0.0,1.0
2011-10-26,42.8,43.04,42.24,43.0,57700,25.5954473441093,25.7389732170669,25.2605536405415,25.7150522382406,96484.3460947894,0.0,1.0
2011-10-27,44.67,45.82,44.22,44.61,607400,26.7137531042374,27.4014812454927,26.4446420924419,26.677871635998,1015677.50117808,0.0,1.0
2011-10-28,44.78,44.94,44.4,44.44,84600,26.7795357960097,26.8752197113147,26.5522864971601,26.5762074759864,141465.783008998,0.0,1.0
2011-10-31,43.36,44.01,43.34,44.01,128700,25.9303410476771,26.319056953604,25.9183805582639,26.319056953604,215208.584790284,0.0,1.0
2011-11-01,42.573,42.868,42.02,42.2,212100,25.4596957892702,25.6361130081139,25.128988256997,25.2366326617152,354667.760948091,0.0,1.0
2011-11-02,43.56,43.74,43.0604,43.59,74600,26.0499459418084,26.1575903465266,25.7511729162683,26.0678866759281,124744.059249069,0.0,1.0
2011-11-03,43.98,44.06,43.1425,43.84,70900,26.3011162194843,26.3489581771368,25.8002707253092,26.2173927935923,118557.021457895,0.0,1.0
2011-11-04,43.74,43.89,43.2215,43.74,91500,26.1575903465266,26.2472940171252,25.8475146584911,26.1575903465266,153003.772403349,0.0,1.0
2011-11-07,43.81,43.92,43.236,43.63,91100,26.1994520594726,26.2652347512449,25.8561860133156,26.0918076547544,152334.903452952,0.0,1.0
2011-11-08,44.49,44.56,43.7,44.13,156200,26.6061086995192,26.6479704124652,26.1336693677004,26.3908198900828,261193.325130089,0.0,1.0
2011-11-09,42.47,43.19,42.32,43.02,244800,25.3980992687926,25.8286768876654,25.308395598194,25.7270127276538,409347.797643057,0.0,1.0
2011-11-10,42.62,43.0,42.26,42.9,124800,25.4878029393911,25.7150522382406,25.2725141299546,25.655249791175,208687.112523912,0.0,1.0
2011-11-11,43.44,43.53,42.99,42.99,127200,25.9781830053296,26.0320052076887,25.7090719935341,25.7090719935341,212700.326226295,0.0,1.0
2011-11-14,42.96,43.44,42.91,43.44,174200,25.6911312594144,25.9781830053296,25.6612300358815,25.9781830053296,291292.42789796,0.0,1.0
2011-11-15,43.17,43.43,42.8352,42.97,87100,25.8167163982523,25.972202760623,25.6164978054764,25.6971115041209,145646.21394898,0.0,1.0
2011-11-16,42.56,43.12,42.52,42.79,53800,25.4519214711517,25.7868151747194,25.4280004923254,25.5894670994027,89962.8738284171,0.0,1.0
2011-11-17,41.91,43.0,41.75,42.73,144000,25.0632055652248,25.7150522382406,24.9675216499197,25.5535856311633,240792.822142975,0.0,1.0
2011-11-18,42.06,42.45,41.87,42.45,61800,25.1529092358233,25.3861387793794,25.0392845863985,25.3861387793794,103340.25283636,0.0,1.0
2011-11-21,40.72,41.046,40.349,41.03,97300,24.3515564451432,24.5465124225773,24.1296893665296,24.5369440310468,162702.372184108,0.0,1.0
2011-11-22,40.57,41.05,40.34,41.05,97400,24.2618527745447,24.54890452046,24.1243071462937,24.54890452046,162869.589421707,0.0,1.0
2011-11-23,39.7,40.26,39.56,40.18,215300,23.7415714850733,24.0764651886411,23.6578480591814,24.0286232309886,360018.712551269,0.0,1.0
2011-11-25,39.75,40.0199,39.59,39.91,115100,23.7714727086062,23.9328795132364,23.6757887933011,23.8671566239112,192467.040476781,0.0,1.0
2011-11-28,40.88,41.19,40.67,41.11,163300,24.4472403604483,24.6326279463519,24.3216552216104,24.5847859886994,273065.748999638,0.0,1.0
2011-11-29,40.81,41.12,40.7,41.02,102300,24.4053786475023,24.5907662334059,24.3395959557301,24.5309637863403,171063.234064072,0.0,1.0
2011-11-30,42.72,42.77,42.19,42.24,248500,25.5476053864567,25.5775066099896,25.2306524170087,25.2605536405415,415534.835434233,0.0,1.0
2011-12-01,42.52,42.87,42.44,42.54,215400,25.4280004923254,25.6373090570553,25.3801585346728,25.4399609817385,360185.929788867,0.0,1.0
2011-12-02,42.62,43.061,42.51,42.91,105800,25.4878029393911,25.7515317309507,25.4220202476188,25.6612300358815,176915.837380047,0.0,1.0
2011-12-05,42.79,43.12,42.57,43.11,181600,25.5894670994027,25.7868151747194,25.4579017158582,25.7808349300129,303666.503480308,0.0,1.0
2011-12-06,42.34,42.5999,42.17,42.47,173800,25.3203560876072,25.4757826475309,25.2186919275955,25.3980992687926,290623.558947563,0.0,1.0
2011-12-07,42.46,42.69,42.04,42.3,129300,25.392119024086,25.529664652337,25.1409487464101,25.2964351087809,216211.88821588,0.0,1.0
2011-12-08,41.29,42.099,41.29,42.06,121400,24.6924303934176,25.1762321901789,24.6924303934176,25.1529092358233,203001.726445536,0.0,1.0
2011-12-09,42.2,42.267,41.58,41.69,138200,25.2366326617152,25.2767003012492,24.865857489908,24.9316401816803,231094.222362217,0.0,1.0
2011-12-12,41.08,41.48,40.81,41.41,125600,24.5668452545797,24.8060550428424,24.4053786475023,24.7641933298964,210024.850424706,0.0,1.0
2011-12-13,40.8,41.71,40.57,41.3,160400,24.3993984027958,24.9436006710934,24.2618527745447,24.6984106381241,268216.449109258,0.0,1.0
2011-12-14,40.33,40.78,40.23,40.69,185800,24.1183269015871,24.3874379133826,24.0585244545214,24.3336157110235,310689.627459478,0.0,1.0
2011-12-15,40.46,40.9,40.41,40.88,100300,24.1960700827725,24.4592008498614,24.1661688592396,24.4472403604483,167718.889312086,0.0,1.0
2011-12-16,40.82,41.02,40.594,40.82,262100,24.4113588922089,24.5309637863403,24.2762053618405,24.4113588922089,438276.379747735,0.0,1.0
2011-12-19,39.64,40.43,39.606,40.43,155900,23.7056900168339,24.1781293486528,23.6853571848316,24.1781293486528,260691.673417291,0.0,1.0
2011-12-20,40.96,41.05,40.59,40.59,229000,24.4950823181008,24.54890452046,24.2738132639578,24.2738132639578,382927.474102371,0.0,1.0
2011-12-21,41.05,41.07,40.52,40.74,186800,24.680948323581,24.6929731461503,24.3622905254933,24.4945635737561,310690.65497267,0.2208,1.0
2011-12-22,41.32,41.3293,40.9658,41.05,132300,24.8432834282671,24.8488749707619,24.630323820564,24.680948323581,220044.826835569,0.0,1.0
2011-12-23,41.36,41.4,41.15,41.36,143300,24.8673330734058,24.8913827185445,24.7410724364277,24.8673330734058,238340.315083424,0.0,1.0
2011-12-27,41.17,41.4,41.08,41.21,206400,24.753097258997,24.8913827185445,24.698985557435,24.7771469041357,343289.88857794,0.0,1.0
2011-12-28,40.59,41.17,40.57,40.96,179800,24.404377404486,24.753097258997,24.3923525819167,24.6268366220189,299048.071542217,0.0,1.0
2011-12-29,41.22,41.32,40.85,40.97,188900,24.7831593154204,24.8432834282671,24.5607000978875,24.6328490333036,314183.430001806,0.0,1.0
2011-12-30,41.34,41.43,41.12,41.12,142000,24.8553082508365,24.9094199523985,24.7230352025737,24.7230352025737,236178.121017768,0.0,1.0
2012-01-03,41.97,42.199,41.76,41.95,367300,25.2340901617708,25.3717743801898,25.1078295247927,25.2220653392015,610902.984857934,0.0,1.0
2012-01-04,41.98,42.02,41.5755,41.62,108700,25.2401025730555,25.2641522181942,24.9969005365905,25.0236557668073,180792.688412898,0.0,1.0
2012-01-05,42.1,42.17,41.61,41.8,81900,25.3122515084716,25.3543383874643,25.0176433555226,25.1318791699314,136218.226136305,0.0,1.0
2012-01-06,41.84,42.11,41.68,42.11,115200,25.1559288150701,25.3182639197563,25.0597302345153,25.3182639197563,191603.658741176,0.0,1.0
2012-01-09,42.1,42.15,41.84,42.09,144700,25.3122515084716,25.342313564895,25.1559288150701,25.3062390971869,240668.831769515,0.0,1.0
2012-01-10,42.82,42.9399,42.7,42.75,174600,25.745145120968,25.8172339322712,25.6729961855519,25.7030582419753,290399.295279595,0.0,1.0
2012-01-11,42.79,42.81,42.46,42.63,363500,25.727107887114,25.7391327096833,25.5286983147198,25.6309093065592,604582.725281401,0.0,1.0
2012-01-12,43.09,43.12,42.779,42.98,80900,25.9074802256542,25.9255174595082,25.7204942347009,25.8413437015228,134554.999931954,0.0,1.0
2012-01-13,42.65,42.6698,42.32,42.61,137700,25.6429341291286,25.6548387034722,25.4445245567344,25.6188844839899,229026.248339061,0.0,1.0
2012-01-17,43.36,43.65,43.25,43.46,131600,26.0698153303403,26.2441752575958,26.0036788062089,26.1299394431871,218880.568492524,0.0,1.0
2012-01-18,44.25,44.25,43.51,43.51,179700,26.6049199346762,26.6049199346762,26.1600014996104,26.1600014996104,298881.748921782,0.0,1.0
2012-01-19,44.58,44.62,44.23,44.28,143800,26.8033295070704,26.8273791522091,26.5928951121068,26.6229571685302,239171.928185599,0.0,1.0
2012-01-20,44.59,44.63,44.36,44.42,75300,26.8093419183551,26.8333915634938,26.6710564588076,26.7071309265156,125240.933187591,0.0,1.0
2012-01-23,44.82,44.99,44.57,44.62,119800,26.9476273779025,27.049838369742,26.7973170957857,26.8273791522091,199254.499281188,0.0,1.0
2012-01-24,44.66,44.71,44.261,44.34,136100,26.8514287973478,26.8814908537711,26.6115335870893,26.6590316362383,226365.086412101,0.0,1.0
2012-01-25,45.07,45.15,44.204,44.28,103900,27.0979376600193,27.1460369502967,26.5772628427667,26.6229571685302,172809.202632016,0.0,1.0
2012-01-26,45.06,45.59,44.98,45.37,118900,27.0919252487347,27.4105830468223,27.0438259584573,27.2783099985595,197757.595697272,0.0,1.0
2012-01-27,45.29,45.45,45.0,45.14,151300,27.2302107082821,27.3264092888369,27.0558507810266,27.1400245390121,251646.124718229,0.0,1.0
2012-01-30,45.0,45.039,44.6,44.75,100100,27.0558507810266,27.0792991850369,26.8153543296397,26.9055404989098,166488.943055484,0.0,1.0
2012-01-31,45.56,45.684,45.24,45.65,217300,27.3925458129683,27.4670997128982,27.2001486518588,27.4466575145304,361419.05420536,0.0,1.0
2012-02-01,46.56,46.75,46.15,46.18,212400,27.9937869414356,28.1080227558443,27.747278078764,27.765315312618,353269.245804042,0.0,1.0
2012-02-02,46.98,47.21,46.73,46.79,213000,28.2463082153918,28.3845936749393,28.095997933275,28.132072400983,354267.181526653,0.0,1.0
2012-02-03,47.65,47.7099,47.33,47.44,186000,28.6491397714649,28.6851541150601,28.4567426103553,28.5228791344867,309360.07400919,0.0,1.0
2012-02-06,47.13,47.13,46.81,47.03,207000,28.3364943846619,28.3364943846619,28.1440972235524,28.2763702718152,344287.82430055,0.0,1.0
2012-02-07,47.2,47.3499,46.9,47.1,211900,28.3785812636546,28.4687073088118,28.1982089251144,28.3184571508079,352437.632701868,0.0,1.0
2012-02-08,47.76,47.83,47.51,47.62,194300,28.7152762955963,28.757363174589,28.5649660134795,28.6311025376109,323164.851505299,0.0,1.0
2012-02-09,47.79,47.895,47.57,47.76,100100,28.7333135294503,28.7964438479394,28.6010404811875,28.7152762955963,166488.943055483,0.0,1.0
2012-02-10,47.21,47.24,46.95,46.96,120600,28.3845936749393,28.4026309087933,28.2282709815378,28.2342833928225,200585.080244668,0.0,1.0
2012-02-13,47.8,47.88,47.541,47.79,149500,28.739325940735,28.7874252310123,28.5836044884619,28.7333135294503,248652.317550397,0.0,1.0
2012-02-14,47.389,47.46,47.1,47.46,327900,28.4922158369349,28.5349039570561,28.3184571508079,28.5349039570561,545371.872406524,0.0,1.0
2012-02-15,47.55,47.96,47.45,47.92,93200,28.5890156586181,28.8355245212897,28.5288915457714,28.811474876151,155012.682245465,0.0,1.0
2012-02-16,47.81,47.842,47.18,47.34,132900,28.7453383520196,28.7645780681306,28.3665564410853,28.46275502164,221042.76255818,0.0,1.0
2012-02-17,47.809,47.96,47.646,47.96,89800,28.7447371108912,28.8355245212897,28.646734806951,28.8355245212897,149357.713150673,0.0,1.0
2012-02-21,47.815,48.09,47.75,47.99,161100,28.748344557662,28.9136858679905,28.7092638843116,28.8535617551437,267945.741520863,0.0,1.0
2012-02-22,47.95,48.045,47.8,47.99,191400,28.8295121100051,28.8866300172094,28.739325940735,28.8535617551437,318341.495512682,0.0,1.0
2012-02-23,47.99,48.06,47.73,47.94,94300,28.8535617551437,28.8956486341364,28.6972390617423,28.8234996987204,156842.231070251,0.0,1.0
2012-02-24,48.09,48.24,48.01,48.05,153000,28.9136858679905,29.0038720372606,28.8655865777131,28.8896362228518,254473.609265624,0.0,1.0
2012-02-27,47.75,47.85,47.28,47.51,287200,28.7092638843116,28.7693879971583,28.426680553932,28.5649660134795,477678.565889459,0.0,1.0
2012-02-28,48.11,48.18,47.73,47.95,282500,28.9257106905598,28.9677975695525,28.6972390617423,28.8295121100051,469861.402729012,0.0,1.0
2012-02-29,48.1,48.68,48.07,48.51,654400,28.9196982792751,29.2684181337861,28.9016610454211,29.1662071419467,1088415.22812696,0.0,1.0
2012-03-01,48.86,48.95,48.471,48.54,754200,29.3766415369103,29.4307532384723,29.1427587379365,29.1842443758007,1254405.20332113,0.0,1.0
2012-03-02,48.79,48.95,48.63,48.81,801500,29.3345546579175,29.4307532384723,29.2383560773628,29.3465794804869,1333075.80278691,0.0,1.0
2012-03-05,48.3,48.5446,48.18,48.52,513700,29.0399465049686,29.1870100849917,28.9677975695525,29.1722195532314,854399.301174843,0.0,1.0
2012-03-06,47.06,47.27,46.85,47.24,215700,28.2944075056692,28.4206681426473,28.1681468686911,28.4026309087933,358757.892278399,0.0,1.0
2012-03-07,47.74,47.75,47.34,47.44,110600,28.7032514730269,28.7092638843116,28.46275502164,28.5228791344867,183952.818201164,0.0,1.0
2012-03-08,48.53,48.6,48.13,48.41,77400,29.1782319645161,29.2203188435088,28.9377355131292,29.1060830291,128733.708216727,0.0,1.0
2012-03-09,48.39,48.63,48.37,48.53,190800,29.0940582065306,29.2383560773628,29.0820333839613,29.1782319645161,317343.559790073,0.0,1.0
2012-03-12,47.88,48.1591,47.74,48.11,109300,28.7874252310123,28.9552316299676,28.7032514730269,28.9257106905598,181790.624135508,0.0,1.0
2012-03-13,48.77,48.77,48.02,48.18,124000,29.3225298353482,29.3225298353482,28.8715989889978,28.9677975695525,206240.04933946,0.0,1.0
2012-03-14,48.28,48.66,48.1034,48.59,147700,29.0279216823992,29.2563933112168,28.9217424991119,29.2143064322241,245658.510382567,0.0,1.0
2012-03-15,48.56,48.6456,48.27,48.52,223000,29.1962691983701,29.2477354389669,29.0219092711146,29.1722195532314,370899.443570158,0.0,1.0
2012-03-16,48.71,48.83,48.6,48.71,98100,29.2864553676402,29.3586043030562,29.2203188435088,29.2864553676402,163162.490646782,0.0,1.0
2012-03-19,48.66,48.77,48.37,48.46,137700,29.2563933112168,29.3225298353482,29.0820333839613,29.1361450855234,229026.248339062,0.0,1.0
2012-03-20,48.2,48.27,47.9358,48.17,121400,28.9798223921219,29.0219092711146,28.8209744859808,28.9617851582678,201915.661208148,0.0,1.0
2012-03-21,48.31,48.39,48.08,48.31,231300,29.0459589162533,29.0940582065306,28.9076734567058,29.0459589162533,384704.221066266,0.0,1.0
2012-03-22,47.82,47.9,47.64,47.9,91900,28.7513507633043,28.7994500535817,28.6431273601802,28.7994500535817,152850.488179809,0.0,1.0
2012-03-23,48.28,48.28,47.78,48.03,379900,29.0279216823992,29.0279216823992,28.7273011181656,28.8776114002824,631859.63503275,0.0,1.0
2012-03-26,48.81,48.81,48.47,48.48,98200,29.3878366467223,29.3878366467223,29.1831272744649,29.1891481383548,163099.518267351,0.06862,1.0
2012-03-27,48.39,48.62,48.344,48.61,81900,29.1349603633455,29.2734402328137,29.1072643894518,29.2674193689238,136026.99130444,0.0,1.0
2012-03-28,48.04,48.5799,47.8601,48.5,60200,28.9242301271981,29.2492965686152,28.8159147858184,29.2011898661347,99985.65172805,0.0,1.0
2012-03-29,47.64,47.64,47.13,47.6,226900,28.6833955716011,28.6833955716011,28.376331513215,28.6593121160414,376856.218888614,0.0,1.0
2012-03-30,48.12,48.152,47.83,48.06,102000,28.9723970383175,28.9916638027653,28.7977919855097,28.936271854978,169410.904921281,0.0,1.0
2012-04-02,48.55,48.62,47.87,48.1,204400,29.2312941855843,29.2734402328137,28.8218754410694,28.9603553105377,339486.166332448,0.0,1.0
2012-04-03,47.83,48.19,47.61,48.19,172700,28.7977919855097,29.014543085547,28.6653329799314,29.014543085547,286835.914508874,0.0,1.0
2012-04-04,47.22,47.34,46.93,47.34,148200,28.4305192882243,28.5027696549034,28.2559142354165,28.5027696549034,246144.079503272,0.0,1.0
2012-04-05,47.31,47.44,47.09,47.16,70400,28.4847070632336,28.5629782938026,28.3522480576553,28.3943941048847,116926.742220178,0.0,1.0
2012-04-09,46.99,47.1099,46.9,46.99,100000,28.292039418756,28.3642295767962,28.2378516437467,28.292039418756,166089.122471844,0.0,1.0
2012-04-10,46.17,47.0371,46.05,46.99,138300,27.7983285797822,28.3203976876776,27.7260782131031,28.292039418756,229701.25637856,0.0,1.0
2012-04-11,46.63,46.95,46.54,46.95,59300,28.0752883187187,28.2679559631963,28.0211005437094,28.2679559631963,98490.8496258035,0.0,1.0
2012-04-12,47.67,47.67,46.83,46.84,33800,28.7014581632709,28.7014581632709,28.1957055965172,28.2017264604072,56138.1233954832,0.0,1.0
2012-04-13,47.27,47.68,47.24,47.6,63400,28.4606236076739,28.7074790271608,28.4425610160041,28.6593121160414,105300.503647149,0.0,1.0
2012-04-16,47.08,47.45,46.885,47.45,41000,28.3462271937653,28.5689991576926,28.2288203479118,28.5689991576926,68096.540213456,0.0,1.0
2012-04-17,47.5,47.6386,47.171,47.37,57800,28.5991034771422,28.6825526506565,28.4010170551637,28.5208322465732,95999.5127887256,0.0,1.0
2012-04-18,47.17,47.2522,46.89,47.08,108000,28.4004149687747,28.4499064699499,28.2318307798568,28.3462271937653,179376.252269591,0.0,1.0
2012-04-19,46.98,47.285,46.74,47.24,67000,28.2860185548661,28.4696549035088,28.1415178215079,28.4425610160041,111279.712056135,0.0,1.0
2012-04-20,47.28,47.4799,47.225,47.38,44800,28.4666444715638,28.5870015407234,28.4335297201693,28.5268531104631,74407.9268673861,0.0,1.0
2012-04-23,46.71,46.73,46.3,46.67,101900,28.1234552298381,28.135496957618,27.8765998103512,28.0993717742784,169244.815798809,0.0,1.0
2012-04-24,46.85,46.9799,46.71,46.84,49300,28.2077473242971,28.2859583462272,28.1234552298381,28.2017264604072,81881.9373786189,0.0,1.0
2012-04-25,47.28,47.3,47.02,47.25,99400,28.4666444715638,28.4786861993437,28.3101020104258,28.4485818798941,165092.587737013,0.0,1.0
2012-04-26,47.58,47.66,47.16,47.24,98400,28.6472703882616,28.695437299381,28.3943941048847,28.4425610160041,163431.696512294,0.0,1.0
2012-04-27,47.5,47.63,47.202,47.57,79800,28.5991034771422,28.6773747077112,28.4196817332224,28.6412495243717,132539.119732531,0.0,1.0
2012-04-30,47.52,47.5999,47.37,47.59,320400,28.611145204922,28.6592519074025,28.5208322465732,28.6532912521515,532149.548399788,0.0,1.0
2012-05-01,47.61,48.009,47.424,47.48,367700,28.6653329799314,28.9055654491393,28.5533449115788,28.5870617493623,610709.703328968,0.0,1.0
2012-05-02,47.72,47.76,47.45,47.72,466500,28.7315624827205,28.7556459382802,28.5689991576926,28.7315624827205,774805.756331152,0.0,1.0
2012-05-03,47.49,47.82,47.4115,47.82,134000,28.5930826132523,28.7917711216198,28.5458188317163,28.7917711216198,222559.42411227,0.0,1.0
2012-05-04,47.19,47.65,47.02,47.58,112000,28.4124566965545,28.6894164354911,28.3101020104258,28.6472703882616,186019.817168465,0.0,1.0
2012-05-07,47.36,47.396,47.041,47.1,62000,28.5148113826832,28.536486492687,28.3227458245946,28.3582689215452,102975.255932543,0.0,1.0
2012-05-08,46.96,47.27,46.4701,47.02,80900,28.2739768270863,28.4606236076739,27.9790147051188,28.3101020104258,134366.100079721,0.0,1.0
2012-05-09,46.47,46.63,45.9901,46.36,72400,27.9789544964799,28.0752883187187,27.6900132384025,27.9127249936908,120248.524669615,0.0,1.0
2012-05-10,46.39,46.69,46.33,46.56,114000,27.9307875853605,28.1114135020583,27.894662402021,28.0331422714893,189341.599617902,0.0,1.0
2012-05-11,45.87,46.282,45.8009,45.92,132000,27.6177026630845,27.8657622553494,27.5760984936051,27.6478069825341,219237.641662833,0.0,1.0
2012-05-14,44.781,45.24,44.76,45.09,115400,26.9620305854717,27.2383882380192,26.9493867713028,27.1480752796703,191666.847332507,0.0,1.0
2012-05-15,44.39,44.96,44.2801,44.88,113000,26.7266148073756,27.0698040491013,26.6604455132253,27.0216371379819,187680.708393183,0.0,1.0
2012-05-16,43.76,44.3791,43.73,44.31,264000,26.3473003823104,26.7200520657356,26.3292377906406,26.6784478962562,438475.283325667,0.0,1.0
2012-05-17,43.33,44.045,43.33,43.88,131300,26.0884032350436,26.5188950031732,26.0884032350436,26.4195507489895,218075.017805531,0.0,1.0
2012-05-18,42.96,43.54,42.84,43.48,124500,25.8656312711164,26.214841376732,25.7933809044373,26.1787161933925,206780.957477445,0.0,1.0
2012-05-21,43.6,43.7,43.011,43.17,128700,26.2509665600716,26.3111751989708,25.896337676955,25.9920694128048,213756.700621263,0.0,1.0
2012-05-22,43.35,43.8999,43.23,43.65,80400,26.1004449628234,26.4315322681304,26.0281945961443,26.2810708795212,133535.654467363,0.0,1.0
2012-05-23,43.15,43.19,42.3875,43.08,123000,25.980027685025,26.0041111405846,25.5209368134182,25.9378816377955,204289.620640367,0.0,1.0
2012-05-24,42.66,43.1,42.4178,43.1,168400,25.6850053544186,25.9499233655753,25.5391800310047,25.9499233655753,279694.082242585,0.0,1.0
2012-05-25,42.48,42.74,42.405,42.64,102300,25.5766298044,25.733172265538,25.5314733252256,25.6729636266388,169909.172288696,0.0,1.0
2012-05-29,43.68,43.737,43.312,43.58,91300,26.299133471191,26.3334523953635,26.0775656800417,26.2389248322917,151639.368816793,0.0,1.0
2012-05-30,42.82,42.93,42.593,42.93,82600,25.7813391766574,25.8475686794466,25.6446655663561,25.8475686794466,137189.615161743,0.0,1.0
2012-05-31,43.09,43.42,42.63,43.02,247900,25.9439025016854,26.1425910100529,25.6669427627489,25.9017564544559,411734.934607701,0.0,1.0
2012-06-01,41.97,42.44,41.92,42.44,135100,25.2695657460138,25.5525463488403,25.2394614265642,25.5525463488403,224386.404459461,0.0,1.0
2012-06-04,41.84,42.06,41.5901,41.9,147500,25.1912945154448,25.3237535210232,25.0408331268356,25.2274196987844,244981.45564597,0.0,1.0
2012-06-05,42.14,42.27,41.88,41.92,110000,25.3719204321426,25.4501916627116,25.2153779710045,25.2394614265642,182698.034719028,0.0,1.0
2012-06-06,43.11,43.14,42.36,42.61,240900,25.9559442294653,25.974006821135,25.5043794377209,25.654901034969,400108.696034671,0.0,1.0
2012-06-07,43.11,43.7717,42.9909,43.48,65600,25.9559442294653,26.3543447930616,25.8842357405363,26.1787161933925,108954.464341529,0.0,1.0
2012-06-08,43.01,43.14,42.5301,42.78,82300,25.895735590566,25.974006821135,25.6067943324885,25.7572557210977,136691.347794327,0.0,1.0
2012-06-11,42.39,43.31,42.34,43.31,111700,25.5224420293907,26.0763615072637,25.4923377099411,26.0763615072637,185521.549801049,0.0,1.0
2012-06-12,43.1,43.12,42.69,42.82,82000,25.9499233655753,25.9619650933552,25.7030679460884,25.7813391766574,136193.080426912,0.0,1.0
2012-06-13,42.88,43.22,42.772,43.01,69100,25.817464359997,26.0221737322544,25.7524390299858,25.895735590566,114767.583628044,0.0,1.0
2012-06-14,42.99,43.16,42.62,42.92,125200,25.8836938627862,25.9860485489149,25.6609218988589,25.8415478155567,207943.581334748,0.0,1.0
2012-06-15,43.25,43.26,42.54,42.75,68800,26.0402363239242,26.0462571878141,25.6127549877395,25.739193129428,114269.316260628,0.0,1.0
2012-06-18,43.3,43.92,43.3,43.47,221500,26.0703406433738,26.4436342045492,26.0703406433738,26.1726953295025,367887.406275134,0.0,1.0
2012-06-19,44.06,44.2191,43.46,43.51,162600,26.5279262990081,26.6237182434968,26.1666744656126,26.1967787850622,270060.913139218,0.0,1.0
2012-06-20,44.0,44.056,43.67,43.99,52600,26.4918011156685,26.5255179534521,26.293112607301,26.4857802517786,87362.87842019,0.0,1.0
2012-06-21,42.63,44.0,42.61,43.62,163000,25.6669427627489,26.4918011156685,25.654901034969,26.2630082878514,270725.269629105,0.0,1.0
2012-06-22,43.02,43.15,42.71,42.99,50600,25.9017564544559,25.980027685025,25.7151096738683,25.8836938627862,84041.095970753,0.0,1.0
2012-06-25,41.75,42.255,41.67,42.1,105800,25.423531277407,25.7310494401637,25.3748155288515,25.6366626773374,173742.583270695,0.47572,1.0
2012-06-26,42.05,42.37,41.75,42.09,84400,25.6062153344902,25.8010783287122,25.423531277407,25.6305732087679,138599.943554316,0.0,1.0
2012-06-27,42.18,42.41,42.06,42.28,38300,25.6853784258929,25.82543620299,25.6123048030596,25.7462731115873,62895.4720157619,0.0,1.0
2012-06-28,42.06,42.12,41.51,41.94,132900,25.6123048030596,25.6488416144762,25.2773840317405,25.5392311802263,218245.645715268,0.0,1.0
2012-06-29,43.33,43.59,42.961,43.24,91000,26.3856673113783,26.5439934941837,26.160965921166,26.3308620942534,149438.32776591,0.0,1.0
2012-07-02,43.59,43.59,43.0701,43.46,48500,26.5439934941837,26.5439934941837,26.2274020232586,26.464830402781,79645.7021609519,0.0,1.0
2012-07-03,44.25,44.32,43.7,43.91,215900,26.9458984197667,26.9885246997528,26.6109776484476,26.7388564884058,354546.538073185,0.0,1.0
2012-07-05,44.07,44.25,43.8424,44.07,94200,26.8362879855168,26.9458984197667,26.6976916808764,26.8362879855168,154693.301929106,0.0,1.0
2012-07-06,43.61,43.7,43.26,43.52,275200,26.5561724313226,26.6109776484476,26.3430410313923,26.5013672141977,451927.778034927,0.0,1.0
2012-07-09,43.68,43.69,43.275,43.57,57700,26.5987987113087,26.6048881798781,26.3521752342464,26.5318145570449,94753.7528801426,0.0,1.0
2012-07-10,43.26,43.97,43.086,43.97,41100,26.3430410313923,26.7753932998224,26.237084278284,26.7753932998224,67493.574408559,0.0,1.0
2012-07-11,43.42,43.6791,43.2601,43.48,23700,26.4404725285033,26.5982506591374,26.3431019260779,26.4770093399199,38919.6523961764,0.0,1.0
2012-07-12,42.91,43.1,42.52,42.94,82000,26.1299096314619,26.2456095342812,25.8924203572538,26.1481780371702,134658.712931918,0.0,1.0
2012-07-13,43.35,43.41,42.9,42.96,113900,26.3978462485172,26.4343830599338,26.1238201628925,26.1603569743091,187044.236621287,0.0,1.0
2012-07-16,43.15,43.2891,42.9001,43.19,35500,26.2760568771284,26.3607613849293,26.1238810575782,26.3004147514062,58297.3696229648,0.0,1.0
2012-07-17,43.58,43.619,42.9135,43.46,157200,26.5379040256143,26.5616529530351,26.1320409454612,26.464830402781,258150.605767044,0.0,1.0
2012-07-18,43.512,43.74,43.19,43.19,77600,26.4964956393421,26.6353355227253,26.3004147514062,26.3004147514062,127433.123457523,0.0,1.0
2012-07-19,43.68,43.769,43.391,43.56,74400,26.5987987113087,26.6529949815767,26.4228130696519,26.5257250884754,122178.149294326,0.0,1.0
2012-07-20,43.15,43.3799,43.01,43.34,63200,26.2760568771284,26.4160537595398,26.1908043171563,26.3917567799478,103785.739723137,0.0,1.0
2012-07-23,42.23,42.3699,41.8124,42.21,130800,25.7158257687401,25.8010174340265,25.4615295612803,25.7036468316012,214797.06892067,0.0,1.0
2012-07-24,42.1,42.26,41.8,42.26,48400,25.6366626773374,25.7340941744484,25.4539786202542,25.7340941744484,79481.4842183518,0.0,1.0
2012-07-25,42.41,42.5898,42.2,42.45,76700,25.82543620299,25.9349248478685,25.6975573630317,25.8497940772677,125955.161974124,0.0,1.0
2012-07-26,43.12,43.2098,42.77,43.03,136000,26.2577884714201,26.3124718991737,26.0446570714898,26.2029832542952,223336.401935865,0.0,1.0
2012-07-27,43.85,43.9498,43.2502,43.39,97300,26.7023196769891,26.7630925733121,26.3370733521942,26.422204122795,159784.058149704,0.0,1.0
2012-07-30,43.7,43.78,43.44,43.7,78600,26.6109776484476,26.6596933970031,26.4526514656422,26.6109776484476,129075.302883522,0.0,1.0
2012-07-31,43.53,43.93,43.48,43.79,99700,26.5074566827671,26.7510354255447,26.4770093399199,26.6657828655725,163725.288772101,0.0,1.0
2012-08-01,43.73,44.13,43.68,43.94,89100,26.6292460541559,26.8728247969334,26.5987987113087,26.7571248941141,146318.186856511,0.0,1.0
2012-08-02,43.36,43.68,43.128,43.43,81300,26.4039357170866,26.5987987113087,26.2626600462757,26.4465619970727,133509.187333719,0.0,1.0
2012-08-03,44.4,44.53,44.03,44.03,88100,27.0372404483083,27.116403539711,26.811930111239,26.811930111239,144676.007430512,0.0,1.0
2012-08-06,44.47,44.6799,44.38,44.46,61100,27.0798667282943,27.2076846735669,27.0250615111694,27.0737772597249,100337.162928539,0.0,1.0
2012-08-07,44.5,44.83,44.5,44.65,98300,27.0981351340027,27.2990875967941,27.0981351340027,27.1894771625442,161426.237575702,0.0,1.0
2012-08-08,44.8,44.9199,44.49,44.49,43700,27.2808191910858,27.3538319192334,27.0920456654332,27.0920456654332,71763.2409161566,0.0,1.0
2012-08-09,44.91,45.15,44.84,44.92,72900,27.3478033453497,27.4939505910162,27.3051770653636,27.3538928139191,119714.880155327,0.0,1.0
2012-08-10,45.14,45.147,44.71,44.85,102100,27.4878611224468,27.4921237504454,27.2260139739609,27.311266533933,167666.519394498,0.0,1.0
2012-08-13,44.78,44.94,44.54,44.86,76800,27.268640253947,27.366071751058,27.1224930082804,27.3173560025025,126119.379916723,0.0,1.0
2012-08-14,44.69,44.94,44.56,44.9,80100,27.213835036822,27.366071751058,27.1346719454193,27.3417138767802,131538.57202252,0.0,1.0
2012-08-15,44.73,44.79,44.539,44.54,134500,27.2381929110998,27.2747297225164,27.1218840614235,27.1224930082804,220873.132796866,0.0,1.0
2012-08-16,45.23,45.298,44.81,44.94,234000,27.5426663395717,27.5840747258439,27.2869086596553,27.366071751058,384269.985683767,0.0,1.0
2012-08-17,45.08,45.35,44.76,45.14,122000,27.4513243110301,27.615739962405,27.2564613168081,27.4878611224468,200345.889971879,0.0,1.0
2012-08-20,45.07,45.0735,44.8,44.91,67400,27.4452348424607,27.44736615646,27.2808191910858,27.3478033453497,110682.893312333,0.0,1.0
2012-08-21,45.02,45.44,44.952,45.31,50200,27.4147874996135,27.6705451795299,27.3733791133413,27.5913820881272,82437.4071851501,0.0,1.0
2012-08-22,45.17,45.29,44.83,44.93,67300,27.5061295281551,27.5792031509883,27.2990875967941,27.3599822824885,110518.675369733,0.0,1.0
2012-08-23,44.89,45.252,44.78,45.2,219600,27.3356244082108,27.5560631704245,27.268640253947,27.5243979338634,360622.601949381,0.0,1.0
2012-08-24,45.08,45.1909,44.75,44.75,50300,27.4513243110301,27.5188565174652,27.2503718482386,27.2503718482386,82601.6251277501,0.0,1.0
2012-08-27,44.87,45.1199,44.81,44.94,122700,27.3234454710719,27.4756212906222,27.2869086596553,27.366071751058,201495.415570078,0.0,1.0
2012-08-28,44.7,44.815,44.55,44.69,73900,27.2199245053914,27.28995339394,27.1285824768499,27.213835036822,121357.059581327,0.0,1.0
2012-08-29,44.58,44.74,44.4407,44.51,90400,27.1468508825582,27.2442823796692,27.0620245853859,27.1042246025721,148453.02011031,0.0,1.0
2012-08-30,44.3,44.4532,44.11,44.41,56200,26.9763457626139,27.0696364210977,26.8606458597946,27.0433299168777,92290.4837411441,0.0,1.0
2012-08-31,44.73,44.9344,44.4301,44.56,80000,27.2381929110998,27.3626616486591,27.0555697487023,27.1346719454193,131374.35407992,0.0,1.0
2012-09-04,44.76,44.9015,44.56,44.73,53400,27.2564613168081,27.3426272970656,27.1346719454193,27.2381929110998,87692.3813483468,0.0,1.0
2012-09-05,44.64,44.75,44.48,44.71,80500,27.1833876939748,27.2503718482386,27.0859561968638,27.2260139739609,132195.44379292,0.0,1.0
2012-09-06,45.31,45.37,44.66,44.66,152500,27.5913820881272,27.6279188995438,27.1955666311137,27.1955666311137,250432.362464849,0.0,1.0
2012-09-07,45.82,45.8498,45.31,45.4,103500,27.9019449851686,27.9200916015055,27.5913820881272,27.6461873052522,169965.570590897,0.0,1.0
2012-09-10,45.45,46.06,45.3901,45.54,230900,27.6766346480994,28.0480922308351,27.6401587313684,27.7314398652243,379179.22946317,0.0,1.0
2012-09-11,45.86,45.9683,45.45,45.45,164500,27.9263028594463,27.9922518040534,27.6766346480994,27.6766346480994,270138.515576837,0.0,1.0
2012-09-12,46.08,46.1196,45.81,45.93,67900,28.060271167974,28.084385463509,27.8958555165992,27.9689291394324,111503.983025333,0.0,1.0
2012-09-13,47.17,47.24,45.73,45.73,91900,28.7240232420428,28.7666495220289,27.8471397680436,27.8471397680436,150916.289249309,0.0,1.0
2012-09-14,47.28,47.73,46.986,47.27,187100,28.7910073963067,29.0650334819314,28.6119770203651,28.7849179277372,307251.770604414,0.0,1.0
2012-09-17,47.05,47.33,46.92,47.23,114500,28.6509496192096,28.8214547391538,28.5717865278069,28.7605600534595,188029.544276886,0.0,1.0
2012-09-18,47.07,47.15,46.82,46.96,240200,28.6631285563484,28.7118443049039,28.5108918421125,28.5961444020846,394451.498124962,0.0,1.0
2012-09-19,47.15,47.32,46.8801,47.13,126600,28.7118443049039,28.8153652705844,28.5474895482148,28.6996653677651,207899.915331475,0.0,1.0
2012-09-20,47.11,47.19,46.69,46.87,96100,28.6874864306262,28.7362021791817,28.4317287507098,28.5413391849597,157813.442838504,0.0,1.0
2012-09-21,47.14,47.44,47.0535,47.23,73300,28.7057548363345,28.8884388934177,28.6530809332089,28.7605600534595,120371.751925727,0.0,1.0
2012-09-24,46.13,46.3,45.78,46.12,97100,28.5307313307117,28.6358738480805,28.3142614420113,28.5245464767488,156996.431254406,0.72258,1.0
2012-09-25,45.7883,46.432,45.7883,46.3,64300,28.3193948708005,28.7175139203903,28.3193948708005,28.6358738480805,103963.651180827,0.0,1.0
2012-09-26,45.55,45.72,45.25,45.72,62600,28.1720098008653,28.2771523182341,27.9864641819793,28.2771523182341,101215.000994087,0.0,1.0
2012-09-27,46.18,46.25,45.76,46.07,91300,28.561655600526,28.6049495782661,28.3018917340856,28.4936222069345,147618.683558468,0.0,1.0
2012-09-28,45.86,46.12,45.8,46.08,82000,28.3637402737143,28.5245464767488,28.326631149937,28.4998070608974,132581.950183947,0.0,1.0
2012-10-01,46.45,46.77,46.25,46.31,106700,28.7286466575235,28.9265619843353,28.6049495782661,28.6420587020433,172518.220544234,0.0,1.0
2012-10-02,46.6,46.8,46.37,46.55,221600,28.8214194669665,28.9451165462239,28.6791678258205,28.7904951971522,358294.636106862,0.0,1.0
2012-10-03,46.51,46.68,46.35,46.66,590700,28.7657557813007,28.8708982986695,28.6667981178948,28.8585285907437,955075.097239727,0.0,1.0
2012-10-04,46.63,46.69,46.26,46.54,199300,28.8399740288551,28.8770831526323,28.611134432229,28.7843103431893,322238.813069033,0.0,1.0
2012-10-05,46.67,47.06,46.5202,46.9,118900,28.8647134447066,29.1059227492585,28.7720643323428,29.0069650858526,192243.827766723,0.0,1.0
2012-10-08,46.31,46.3535,46.192,46.31,58000,28.6420587020433,28.6689628167818,28.5690774252815,28.6420587020433,93777.4769593774,0.0,1.0
2012-10-09,45.97,46.34,45.9,46.34,109400,28.4317736673058,28.6606132639319,28.3884796895657,28.6606132639319,176883.723781998,0.0,1.0
2012-10-10,45.77,46.16,45.7,46.13,88000,28.3080765880484,28.5492858926003,28.2647826103084,28.5307313307117,142283.06849009,0.0,1.0
2012-10-11,46.1,46.26,46.0101,46.15,46700,28.5121767688231,28.611134432229,28.4565749316969,28.5431010386374,75507.0374828089,0.0,1.0
2012-10-12,45.95,46.25,45.86,46.02,77300,28.4194039593801,28.6049495782661,28.3637402737143,28.4626979371202,124982.740844135,0.0,1.0
2012-10-15,46.34,46.41,45.9904,46.05,49000,28.6606132639319,28.703907241672,28.4443907693901,28.4812524990088,79225.7995001637,0.0,1.0
2012-10-16,46.72,46.8099,46.55,46.59,49800,28.8956377145209,28.9512395516471,28.7904951971522,28.8152346130036,80519.2819409827,0.0,1.0
2012-10-17,47.13,47.29,46.7301,46.84,169300,29.1492167269985,29.2481743904044,28.9018844170234,28.9698559620754,273733.221538321,0.0,1.0
2012-10-18,46.81,47.0075,46.6612,46.71,63800,28.9513014001868,29.0734522659534,28.8592707732193,28.8894528605581,103155.224655315,0.0,1.0
2012-10-19,46.09,46.57,45.99,46.57,90400,28.5059919148602,28.8028649050779,28.4441433752315,28.8028649050779,146163.515812547,0.0,1.0
2012-10-22,46.5,46.6,46.192,46.44,75700,28.7595709273378,28.8214194669665,28.5690774252815,28.7224618035606,122395.775962498,0.0,1.0
2012-10-23,45.76,45.91,45.51,45.89,83400,28.3018917340856,28.3946645435286,28.1472703850139,28.3822948356029,134845.54445538,0.0,1.0
2012-10-24,45.91,46.274,45.89,46.25,67300,28.3946645435286,28.619793227777,28.3822948356029,28.6049495782661,108814.210333898,0.0,1.0
2012-10-25,46.0699,46.33,45.9335,46.19,64200,28.4935603583949,28.6544284099691,28.4091989503413,28.5678404544889,103801.965875724,0.0,1.0
2012-10-26,45.55,45.73,45.41,45.59,112600,28.1720098008653,28.283337172197,28.0854218453852,28.1967492167168,182057.653545274,0.0,1.0
2012-10-31,45.63,45.92,45.4117,45.76,115900,28.2214886325683,28.4008493974915,28.0864732705589,28.3018917340856,187393.268613652,0.0,1.0
2012-11-01,46.35,46.44,45.96,45.97,145100,28.6667981178948,28.7224618035606,28.4255888133429,28.4317736673058,234605.377703546,0.0,1.0
2012-11-02,45.82,46.4,45.7201,46.33,360700,28.3390008578628,28.6977223877091,28.2772141667737,28.6544284099691,583198.895504265,0.0,1.0
2012-11-05,46.24,46.28,45.9,45.95,114900,28.5987647243033,28.6235041401547,28.3884796895657,28.4194039593801,185776.415562628,0.0,1.0
2012-11-06,46.53,46.63,46.2,46.37,220700,28.7781254892264,28.8399740288551,28.5740253084518,28.6791678258205,356839.468360941,0.0,1.0
2012-11-07,45.91,46.26,45.58,46.26,117300,28.3946645435286,28.611134432229,28.1905643627539,28.611134432229,189656.862885085,0.0,1.0
2012-11-08,45.63,46.29,45.62,45.99,133800,28.2214886325683,28.6296889941176,28.2153037786054,28.4441433752315,216334.938226977,0.0,1.0
2012-11-09,46.08,46.43,45.93,45.93,166100,28.4998070608974,28.7162769495978,28.4070342514543,28.4070342514543,268559.291775044,0.0,1.0
2012-11-12,46.17,46.33,46.1,46.32,256000,28.5554707465632,28.6544284099691,28.5121767688231,28.6482435560062,413914.381062079,0.0,1.0
2012-11-13,45.63,45.95,45.58,45.62,79600,28.2214886325683,28.4194039593801,28.1905643627539,28.2153037786054,128701.50286149,0.0,1.0
2012-11-14,45.01,45.7,44.88,45.68,127000,27.8380276868704,28.2647826103084,27.7576245853532,28.2524129023826,205340.337480016,0.0,1.0
2012-11-15,45.29,45.37,44.98,45.28,291800,28.0112035978308,28.0606824295337,27.8194731249818,28.0050187438679,471797.720288728,0.0,1.0
2012-11-16,45.35,45.3885,44.8901,45.27,79400,28.048312721608,28.072124409365,27.7638712878557,27.998833889905,128378.132251285,0.0,1.0
2012-11-19,45.86,45.88,45.5102,45.55,105800,28.3637402737143,28.37610998164,28.1473940820931,28.1720098008653,171063.052798312,0.0,1.0
2012-11-20,45.81,45.84,45.43,45.62,121800,28.3328160038999,28.3513705657885,28.0977915533109,28.2153037786054,196932.701614692,0.0,1.0
2012-11-21,45.48,45.545,45.3101,45.51,95800,28.1287158231253,28.1689173738839,28.0236351542961,28.1472703850139,154894.522288075,0.0,1.0
2012-11-23,46.06,46.18,45.8801,45.91,39900,28.4874373529716,28.561655600526,28.3761718301796,28.3946645435286,64512.4367358475,0.0,1.0
2012-11-26,46.25,46.28,45.8905,46.0,220800,28.6049495782661,28.6235041401547,28.382604078301,28.4503282291944,357001.153666043,0.0,1.0
2012-11-27,45.92,46.2999,45.92,46.15,139600,28.4008493974915,28.6358119995408,28.4008493974915,28.5431010386374,225712.685922915,0.0,1.0
2012-11-28,46.28,46.31,45.69,45.81,149700,28.6235041401547,28.6420587020433,28.2585977563455,28.3328160038999,242042.901738255,0.0,1.0
2012-11-29,46.53,46.6,46.24,46.47,194700,28.7781254892264,28.8214194669665,28.5987647243033,28.7410163654492,314801.289034324,0.0,1.0
2012-11-30,46.5,46.6695,46.35,46.57,360300,28.7595709273378,28.8644042020084,28.6667981178948,28.8028649050779,582552.154283856,0.0,1.0
2012-12-03,46.56,46.91,46.5101,46.83,109700,28.796680051115,29.0131499398154,28.7658176298403,28.9636711081125,177368.779697305,0.0,1.0
2012-12-04,46.72,46.99,46.68,46.79,257500,28.8956377145209,29.0626287715184,28.8708982986695,28.938931692261,416339.660638615,0.0,1.0
2012-12-05,47.07,47.292,46.95,47.0,83300,29.1121076032213,29.249411361197,29.0378893556669,29.0688136254812,134683.859150278,0.0,1.0
2012-12-06,47.35,47.35,47.12,47.17,85800,29.2852835141816,29.2852835141816,29.1430318730357,29.17395614285,138725.991777838,0.0,1.0
2012-12-07,47.42,47.46,47.23,47.3,110600,29.3285774919217,29.3533169077732,29.2110652666272,29.2543592443673,178823.947443226,0.0,1.0
2012-12-10,47.54,47.6,47.27,47.3,173900,29.4027957394761,29.4399048632533,29.2358046824787,29.2543592443673,281170.74557303,0.0,1.0
2012-12-11,47.69,47.7,47.43,47.51,135100,29.4955685489192,29.501753402882,29.3347623458846,29.3842411775875,218436.847193308,0.0,1.0
2012-12-12,47.85,48.0499,47.65,47.8,118800,29.5945262123251,29.7181614430428,29.4708291330677,29.5636019425107,192082.142461621,0.0,1.0
2012-12-13,47.74,47.99,47.65,47.93,138200,29.5264928187335,29.6811141678052,29.4708291330677,29.644005044028,223449.091651482,0.0,1.0
2012-12-14,47.9233,48.0299,47.8,47.84,157900,29.6398611918729,29.7057917351171,29.5636019425107,29.5883413583622,255301.096756649,0.0,1.0
2012-12-17,48.09,48.15,47.85,48.01,169500,29.7429627074339,29.7800718312111,29.5945262123251,29.6934838757309,274056.592148525,0.0,1.0
2012-12-18,48.49,48.53,47.98,48.18,217700,29.9903568659486,30.0150962818001,29.6749293138423,29.7986263930997,351988.90920787,0.0,1.0
2012-12-19,48.32,48.59,48.31,48.45,313300,29.8852143485799,30.0522054055773,29.879029494617,29.9656174500972,506560.060885739,0.0,1.0
2012-12-20,48.47,48.57,48.164,48.28,185600,29.9779871580229,30.0398356976516,29.7887306267591,29.8604749327284,300087.926270007,0.0,1.0
2012-12-21,48.04,48.12,47.79,48.0,165700,29.7120384376196,29.7615172693225,29.5574170885478,29.6872990217681,267912.550554634,0.0,1.0
2012-12-24,47.82,48.09,47.77,48.09,132700,29.6937189001815,29.8613747785389,29.6626715153005,29.8613747785389,213705.599535436,0.19038,1.0
2012-12-26,48.15,48.37,48.01,48.17,265100,29.8986316403961,30.0352401338725,29.8116989627293,29.9110505943485,426928.066592645,0.0,1.0
2012-12-27,48.4,48.5274,48.1145,48.42,266200,30.053868564801,30.1329773014778,29.8765879971306,30.0662875187535,428699.552346143,0.0,1.0
2012-12-28,48.69,48.87,48.33,48.33,134000,30.2339433971108,30.3457139826824,30.0104022259677,30.0104022259677,215799.17360775,0.0,1.0
2012-12-31,49.44,49.52,48.9,48.95,316000,30.6996541703257,30.7493299861353,30.364342413611,30.395389798492,508899.543731709,0.0,1.0
2013-01-02,50.15,50.22,49.7,49.9,494200,31.1405270356358,31.1839933744692,30.8611005717069,30.9852901112308,795880.235798134,0.0,1.0
2013-01-03,49.85,50.15,49.68,49.73,382100,30.9542427263498,31.1405270356358,30.8486816177545,30.8797290026355,615349.733100906,0.0,1.0
2013-01-04,50.0001,50.0599,49.7201,49.81,221600,31.0474469757626,31.0845796480803,30.873581620429,30.9294048184451,356873.857249831,0.0,1.0
2013-01-07,49.92,49.99,49.75,49.96,230100,30.9977090651832,31.0411754040166,30.8921479565879,31.022546973088,370562.610799577,0.0,1.0
2013-01-08,49.7,49.9,49.5,49.86,182700,30.8611005717069,30.9852901112308,30.7369110321829,30.960452203326,294227.67923982,0.0,1.0
2013-01-09,50.12,50.1886,49.91,49.91,180800,31.1218986047072,31.1644956167639,30.991499588207,30.991499588207,291167.840211054,0.0,1.0
2013-01-10,50.31,50.38,50.01,50.21,217100,31.239878667255,31.2833450060884,31.053594357969,31.177783897493,349626.870076436,0.0,1.0
2013-01-11,50.09,51.05,49.96,50.19,208600,31.1032701737786,31.6993799634937,31.022546973088,31.1653649435406,335938.116526691,0.0,1.0
2013-01-14,50.3651,50.38,50.16,50.38,132800,31.2740928853938,31.2833450060884,31.146736512612,31.2833450060884,213866.643694845,0.0,1.0
2013-01-15,50.23,50.26,50.0,50.2,237700,31.1902028514454,31.208831282374,31.0473848809928,31.1715744205168,382801.966914643,0.0,1.0
2013-01-16,50.14,50.21,49.876,50.06,175300,31.1343175586596,31.177783897493,30.970387366488,31.08464174285,282310.411443571,0.0,1.0
2013-01-17,50.21,50.34,50.07,50.14,187500,31.177783897493,31.2585070981836,31.0908512198262,31.1343175586596,301957.798891441,0.0,1.0
2013-01-18,50.36,50.39,50.11,50.29,120600,31.270926052136,31.2895544830646,31.115689127731,31.2274597133026,194219.256246975,0.0,1.0
2013-01-22,50.19,50.26,50.04,50.26,187100,31.1653649435406,31.208831282374,31.0722227888976,31.208831282374,301313.622253806,0.0,1.0
2013-01-23,49.97,50.1,49.8801,50.05,257900,31.0287564500642,31.1094796507548,30.9729332520482,31.0784322658738,415332.887115215,0.0,1.0
2013-01-24,49.97,50.25,49.9199,50.08,155100,31.0287564500642,31.2026218053978,30.9976469704135,31.0970606968024,249779.491243,0.0,1.0
2013-01-25,50.02,50.09,49.78,50.01,161200,31.0598038349452,31.1032701737786,30.9107763875165,31.053594357969,259603.184966935,0.0,1.0
2013-01-28,49.551,49.89,49.5,49.89,196700,30.7685793647615,30.9790806342546,30.7369110321829,30.9790806342546,316773.861557048,0.0,1.0
2013-01-29,50.21,50.29,49.8201,49.9,122500,31.177783897493,31.2274597133026,30.935676390191,30.9852901112308,197279.095275741,0.0,1.0
2013-01-30,50.01,50.22,50.0,50.11,118800,31.053594357969,31.1839933744692,31.0473848809928,31.115689127731,191320.461377617,0.0,1.0
2013-01-31,50.06,50.14,49.974,50.1,97900,31.08464174285,31.1343175586596,31.0312402408547,31.1094796507548,157662.232061185,0.0,1.0
2013-02-01,50.47,50.64,50.3401,50.46,227600,31.3392302988742,31.4447914074695,31.2585691929533,31.333020821898,366536.506814357,0.0,1.0
2013-02-04,50.0514,50.37,49.96,50.36,145300,31.0793015926505,31.2771355291122,31.022546973088,31.270926052136,233997.163620941,0.0,1.0
2013-02-05,50.44,50.59,50.25,50.26,144800,31.3206018679456,31.4137440225885,31.2026218053978,31.208831282374,233191.942823897,0.0,1.0
2013-02-06,50.43,50.4399,50.2401,50.25,145700,31.3143923909694,31.3205397731758,31.1964744231913,31.2026218053978,234641.340258576,0.0,1.0
2013-02-07,50.19,50.45,49.98,50.45,213600,31.1653649435406,31.3268113449218,31.0349659270404,31.3268113449218,343990.32449713,0.0,1.0
2013-02-08,50.44,50.49,50.29,50.29,125200,31.3206018679456,31.3516492528266,31.2274597133026,31.2274597133026,201627.287579778,0.0,1.0
2013-02-11,50.43,50.47,50.25,50.4,80000,31.3143923909694,31.3392302988742,31.2026218053978,31.2957639600408,128835.327527015,0.0,1.0
2013-02-12,50.53,50.6798,50.28,50.37,125200,31.3764871607313,31.4695051258348,31.2212502363264,31.2771355291122,201627.287579779,0.0,1.0
2013-02-13,50.88,50.99,50.8001,50.86,106800,31.5938188548983,31.6621231016365,31.5442051338585,31.5813999009459,171995.162248565,0.0,1.0
2013-02-14,50.95,50.9999,50.66,50.73,146900,31.6372851937317,31.6682704838429,31.4572103614219,31.5006767002553,236573.870171481,0.0,1.0
2013-02-15,50.83,51.05,50.78,51.05,91200,31.5627714700173,31.6993799634937,31.5317240851363,31.6993799634937,146872.273380797,0.0,1.0
2013-02-19,51.04,51.11,50.85,50.85,142400,31.6931704865175,31.7366368253509,31.5751904239697,31.5751904239697,229326.882998086,0.0,1.0
2013-02-20,50.57,51.3095,50.56,51.18,207900,31.4013250686361,31.860515891026,31.3951155916599,31.7801031641843,334810.80741083,0.0,1.0
2013-02-21,50.18,50.42,49.96,50.42,351600,31.1591554665644,31.3081829139932,31.022546973088,31.3081829139932,566231.26448123,0.0,1.0
2013-02-22,50.5,50.54,50.29,50.5,154800,31.3578587298028,31.3826966377075,31.2274597133026,31.3578587298028,249296.358764773,0.0,1.0
2013-02-25,49.89,50.99,49.86,50.93,434500,30.9790806342546,31.6621231016365,30.960452203326,31.6248662397793,699736.8726311,0.0,1.0
2013-02-26,50.29,50.46,50.11,50.36,153100,31.2274597133026,31.333020821898,31.115689127731,31.270926052136,246558.608054825,0.0,1.0
2013-02-27,50.98,51.11,50.49,50.5,155700,31.6559136246603,31.7366368253509,31.3516492528266,31.3578587298028,250745.756199453,0.0,1.0
2013-02-28,50.9,51.23,50.9,51.06,387200,31.6062378088507,31.8111505490652,31.6062378088507,31.7055894404699,623562.985230752,0.0,1.0
2013-03-01,51.18,51.29,50.87,51.04,293000,31.7801031641843,31.8484074109224,31.5876093779221,31.6931704865175,471859.387067691,0.0,1.0
2013-03-04,51.23,51.29,50.95,51.09,147100,31.8111505490652,31.8484074109224,31.6372851937317,31.7242178713985,236895.958490299,0.0,1.0
2013-03-05,51.83,51.9,51.55,51.66,159800,32.1837191676372,32.2271855064705,32.0098538123036,32.0781580590418,257348.566735212,0.0,1.0
2013-03-06,51.91,51.99,51.6695,51.99,256800,32.2333949834467,32.2830707992563,32.0840570621692,32.2830707992563,413561.401361718,0.0,1.0
2013-03-07,51.85,52.0,51.83,51.97,253300,32.1961381215896,32.2892802762325,32.1837191676372,32.2706518453039,407924.85578241,0.0,1.0
2013-03-08,52.28,52.316,52.0,52.09,164500,32.4631456315661,32.4854997486804,32.2892802762325,32.3451655690183,264917.642227424,0.0,1.0
2013-03-11,52.21,52.24,52.09,52.18,117100,32.4196792927327,32.4383077236613,32.3451655690183,32.4010508618041,188582.710667668,0.0,1.0
2013-03-12,51.75,52.12,51.7,52.12,168200,32.1340433518276,32.3637939999469,32.1029959669466,32.3637939999469,270876.276125549,0.0,1.0
2013-03-13,51.54,51.77,51.53,51.77,141800,32.0036443353274,32.14646230578,31.9974348583512,32.14646230578,228360.618041634,0.0,1.0
2013-03-14,51.69,51.78,51.6,51.6,72600,32.0967864899704,32.1526717827562,32.0409011971846,32.0409011971846,116918.059730766,0.0,1.0
2013-03-15,51.4701,51.659,51.439,51.6,139000,31.9602400912638,32.0775371113442,31.9409286178678,32.0409011971846,223851.381578188,0.0,1.0
2013-03-18,51.08,51.25,50.92,51.04,213600,31.7180083944223,31.8235695030176,31.6186567628031,31.6931704865175,343990.324497129,0.0,1.0
2013-03-19,50.85,51.15,50.618,51.14,99900,31.5751904239697,31.7614747332557,31.4311305581219,31.7552652562795,160883.11524936,0.0,1.0
2013-03-20,51.1,51.19,51.0071,51.15,261600,31.7304273483747,31.7863126411604,31.6727413072658,31.7614747332557,421291.521013338,0.0,1.0
2013-03-21,50.72,50.99,50.6575,50.94,132700,31.4944672232791,31.6621231016365,31.4556579921779,31.6310757167555,213705.599535436,0.0,1.0
2013-03-22,50.55,50.74,50.5,50.67,279500,31.4315652215102,31.5497056249145,31.400475641667,31.506180213134,449507.522149454,0.0687,1.0
2013-03-25,50.6,50.98,50.51,50.94,118900,31.4626548013535,31.698935608162,31.4066935576356,31.6740639442875,191221.625701503,0.0,1.0
2013-03-26,51.29,51.3,50.94,50.96,147500,31.8916910031901,31.8979089191587,31.6740639442875,31.6864997762247,237217.744247028,0.0,1.0
2013-03-27,51.45,51.51,51.01,51.08,146000,31.9911776586884,32.0284851545003,31.717589356068,31.7611147678485,234805.360407228,0.0,1.0
2013-03-28,51.59,51.66,51.4001,51.45,225600,32.0782284822495,32.12175389403,31.9601502580049,31.9911776586884,362822.529505963,0.0,1.0
2013-04-01,51.21,51.74,51.15,51.71,379400,31.8419476754409,32.1714972217792,31.804640179629,32.1528434738733,610172.285880153,0.0,1.0
2013-04-02,51.26,51.48,51.25,51.48,204400,31.8730372552842,32.0098314065944,31.8668193393155,32.0098314065944,328727.504570119,0.0,1.0
2013-04-03,50.66,51.23,50.64,51.23,211900,31.4999622971653,31.8543835073782,31.487526465228,31.8543835073782,340789.423769121,0.0,1.0
2013-04-04,50.81,50.88,50.53,50.8,175000,31.593231036695,31.6367564484756,31.4191293895729,31.5870131207264,281444.781310034,0.0,1.0
2013-04-05,50.8,50.85,50.1,50.39,116500,31.5870131207264,31.6181027005696,31.1517590029211,31.3320785660119,187361.811557822,0.0,1.0
2013-04-08,50.65,50.6699,50.28,50.44,138400,31.4937443811967,31.5061180339743,31.2636814903568,31.3631681458551,222582.615618906,0.0,1.0
2013-04-09,50.7999,50.9999,50.43,50.59,135300,31.5869509415667,31.7113092609396,31.3569502298865,31.4564368853848,217597.022349986,0.0,1.0
2013-04-10,51.43,51.55,51.2389,51.24,163100,31.9787418267512,32.0533568183749,31.8599174525903,31.8606014233469,262306.536180951,0.0,1.0
2013-04-11,51.63,51.74,51.49,51.49,182900,32.1031001461241,32.1714972217792,32.016049322563,32.016049322563,294150.002866315,0.0,1.0
2013-04-12,51.16,51.4108,50.921,51.25,108600,31.8108580955977,31.9668034280913,31.662249903947,31.8668193393155,174656.590001541,0.0,1.0
2013-04-15,50.17,50.98,50.17,50.98,143300,31.1952844147016,31.698935608162,31.1952844147016,31.698935608162,230463.069495588,0.0,1.0
2013-04-16,51.14,51.18,50.731,50.89,109700,31.7984222636604,31.823293927535,31.5441095005427,31.6429743644442,176425.671484061,0.0,1.0
2013-04-17,50.62,51.0698,50.4,50.89,142000,31.4750906332907,31.7547724935605,31.3382964819805,31.6429743644442,228372.336834428,0.0,1.0
2013-04-18,50.72,51.0799,50.6,51.02,94700,31.5372697929772,31.7610525886888,31.4626548013535,31.7238072720366,152301.833086058,0.0,1.0
2013-04-19,51.37,51.4,51.07,51.07,410300,31.9414343309393,31.9600880788452,31.7548968518799,31.7548968518799,659867.392980038,0.0,1.0
2013-04-22,51.52,51.53,51.2,51.43,146100,32.034703070469,32.0409209864376,31.8357297594723,31.9787418267512,234966.185996548,0.0,1.0
2013-04-23,51.74,51.8,51.45,51.59,85600,32.1714972217792,32.2088047175911,31.9911776586884,32.0782284822495,137666.704457936,0.0,1.0
2013-04-24,51.85,51.98,51.66,51.67,112600,32.2398942974343,32.3207272050267,32.12175389403,32.1279718099987,181089.613574342,0.0,1.0
2013-04-25,52.01,52.2,51.88,51.98,98300,32.3393809529327,32.457521356337,32.2585480453403,32.3207272050267,158091.554301579,0.0,1.0
2013-04-26,51.73,52.02,51.69,51.96,117400,32.1652793058106,32.3455988689013,32.140407641936,32.3082913730894,188809.241861702,0.0,1.0
2013-04-29,52.34,52.395,52.0201,52.15,84000,32.544572179898,32.5787707177256,32.345661048061,32.4264317764937,135093.495028816,0.0,1.0
2013-04-30,52.67,52.76,52.1601,52.36,137300,32.7497634068634,32.8057246505812,32.4327118716221,32.5570080118353,220813.534136386,0.0,1.0
2013-05-01,52.17,52.67,52.1,52.67,91700,32.438867608431,32.7497634068634,32.3953421966505,32.7497634068634,147477.065406458,0.0,1.0
2013-05-02,52.49,52.49,52.1901,52.31,87100,32.6378409194277,32.6378409194277,32.451365619528,32.5259184319921,140079.088297737,0.0,1.0
2013-05-03,52.56,52.76,52.4005,52.56,214600,32.6813663312083,32.8057246505812,32.5821905715083,32.6813663312083,345131.714680761,0.0,1.0
2013-05-06,52.83,52.8853,52.6625,52.74,96600,32.8492500623617,32.8836351376683,32.7450999698869,32.7932888186439,155357.519283139,0.0,1.0
2013-05-07,52.87,53.06,52.84,53.06,783600,32.8741217262363,32.9922621296406,32.8554679783304,32.9922621296406,1260229.31791167,0.0,1.0
2013-05-08,53.35,53.35,53.08,53.08,228600,33.1725816927314,33.1725816927314,33.0046979615779,33.0046979615779,367647.297185563,0.0,1.0
2013-05-09,53.01,53.38,52.8333,53.38,175600,32.9611725497974,33.1912354406373,32.8513019746314,33.1912354406373,282409.734845953,0.0,1.0
2013-05-10,52.85,52.93,52.5801,52.93,114000,32.861685894299,32.9114292220482,32.6938643423052,32.9114292220482,183341.171824822,0.0,1.0
2013-05-13,52.6,52.82,52.54,52.82,120300,32.7062379950828,32.8430321463931,32.668930499271,32.8430321463931,193473.183951983,0.0,1.0
2013-05-14,52.77,52.9305,52.63,52.69,212700,32.8119425665498,32.9117401178466,32.7248917429888,32.7621992388007,342076.028483681,0.0,1.0
2013-05-15,52.83,52.83,52.5742,52.77,114600,32.8492500623617,32.8492500623617,32.6901957718837,32.8119425665498,184306.125360742,0.0,1.0
2013-05-16,52.6236,52.83,52.57,52.81,165300,32.7209122767688,32.8492500623617,32.6875842471769,32.8368142304244,265844.699145992,0.0,1.0
2013-05-17,52.74,52.799,52.57,52.6,168300,32.7932888186439,32.8299745228589,32.6875842471769,32.7062379950828,270669.466825592,0.0,1.0
2013-05-20,52.77,52.869,52.64,52.7,209200,32.8119425665498,32.8734999346394,32.7311096589574,32.7684171547693,336447.13285748,0.0,1.0
2013-05-21,52.93,53.01,52.55,52.75,119500,32.9114292220482,32.9611725497974,32.6751484152396,32.7995067346125,192186.579237423,0.0,1.0
2013-05-22,52.38,53.32,52.22,53.08,155800,32.5694438437726,33.1539279448254,32.4699571882743,33.0046979615779,250566.26816059,0.0,1.0
2013-05-23,52.19,52.19,51.7,51.87,210800,32.4513034403683,32.4513034403683,32.1466255579046,32.2523301293716,339020.342286601,0.0,1.0
2013-05-24,51.96,52.11,51.772,51.96,69700,32.3082913730894,32.4015601126191,32.1913945528789,32.3082913730894,112095.435756053,0.0,1.0
2013-05-28,52.23,52.57,52.1201,52.56,221500,32.4761751042429,32.6875842471769,32.4078402077475,32.6813663312083,356228.680343842,0.0,1.0
2013-05-29,51.85,52.0999,51.71,52.06,189200,32.2398942974343,32.3952800174908,32.1528434738733,32.3704705327759,304282.014993477,0.0,1.0
2013-05-30,51.6,51.9,51.56,51.7,156900,32.0844463982181,32.2709838772776,32.0595747343436,32.1466255579046,252335.34964311,0.0,1.0
2013-05-31,50.72,51.33,50.72,51.28,640000,31.5372697929772,31.9165626670647,31.5372697929772,31.8854730872214,1029283.77164812,0.0,1.0
2013-06-03,50.92,50.9899,50.24,50.5,335200,31.6616281123502,31.705091344971,31.2388098264822,31.400475641667,539087.375400704,0.0,1.0
2013-06-04,50.519,50.98,50.29,50.81,199100,31.4122896820074,31.698935608162,31.2698994063254,31.593231036695,320203.748336158,0.0,1.0
2013-06-05,49.75,50.5,49.7402,50.38,228000,30.9341319440185,31.400475641667,30.9280383863692,31.3258606500432,366682.343649643,0.0,1.0
2013-06-06,49.9,49.92,49.43,49.6,158600,31.0274006835482,31.0398365154855,30.7351586330218,30.8408632044888,255069.38466155,0.0,1.0
2013-06-07,49.83,50.19,49.6601,49.95,165000,30.9838752717676,31.2077202466389,30.8782328794603,31.0584902633914,265362.222378032,0.0,1.0
2013-06-10,49.17,49.65,49.14,49.58,256000,30.5734928178369,30.871952784332,30.554839069931,30.8284273725515,411713.50865925,0.0,1.0
2013-06-11,48.29,48.55,48.1,48.22,155600,30.026316212596,30.1879820277808,29.9081758091917,29.9827908008155,250244.61698195,0.0,1.0
2013-06-12,47.85,48.5,47.73,48.39,269300,29.7527279099756,30.1568924479376,29.6781129183518,30.0884953722825,433103.312038811,0.0,1.0
2013-06-13,48.51,48.5799,47.62,47.69,172200,30.1631103639062,30.2065735965271,29.6097158426967,29.6532412544772,276941.664809073,0.0,1.0
2013-06-14,48.11,48.64,48.01,48.49,297200,29.9143937251604,30.2439432714987,29.8522145654739,30.150674531969,477973.651459096,0.0,1.0
2013-06-17,48.44,48.78,48.19,48.49,111600,30.1195849521257,30.3309940950597,29.9641370529095,30.150674531969,179481.357681141,0.0,1.0
2013-06-18,48.48,48.56,48.0501,48.17,167100,30.1444566160003,30.1941999437495,29.8771484085082,29.9517012209723,268739.559753752,0.0,1.0
2013-06-19,47.18,48.45,47.12,48.37,485800,29.3361275400762,30.1258028680944,29.2988200442643,30.0760595403452,781290.712916653,0.0,1.0
2013-06-20,45.1,46.33,44.75,46.33,1299800,28.0428010185976,28.8076046827412,27.825173959695,28.8076046827412,2090411.00998161,0.0,1.0
2013-06-21,45.92,46.132,45.3,45.4,362500,28.5526701280267,28.684489946562,28.1671593379706,28.2293384976571,582992.761285069,0.0,1.0
2013-06-24,44.33,44.689,43.73,44.39,281700,28.0644331482526,28.2917088419188,27.6845851922645,28.1024179438514,444967.512225613,0.80479,1.0
2013-06-25,44.88,44.98,44.5096,44.57,435400,28.4126271079083,28.475935100573,28.1781343030783,28.2163723306478,687748.863411546,0.0,1.0
2013-06-26,45.681,45.83,45.05,45.16,621100,28.9197241291524,29.0140530382228,28.5202506954383,28.5898894873694,981076.754857397,0.0,1.0
2013-06-27,46.27,46.38,45.81,45.91,206400,29.2926082059474,29.3622469978785,29.0013914396898,29.0646994323545,326025.184676488,0.0,1.0
2013-06-28,46.04,46.24,45.73,45.85,252200,29.1469998228186,29.273615808148,28.9507450455581,29.0267146367557,398369.920423499,0.0,1.0
2013-07-01,46.03,46.7399,45.97,46.41,579100,29.1406690235521,29.5900924634787,29.1026842279533,29.3812393956779,914734.420766252,0.0,1.0
2013-07-02,45.62,46.4509,45.39,46.17,179200,28.8811062536269,29.4071323646778,28.7354978704982,29.2293002132827,283060.625455556,0.0,1.0
2013-07-03,45.32,45.5799,45.1001,45.2,243000,28.6911822756329,28.8557197485684,28.5519679997633,28.6152126844353,383837.790098772,0.0,1.0
2013-07-05,44.89,46.08,44.607,45.42,136900,28.4189579071748,29.1723230198845,28.2397962879337,28.7544902682976,216244.417549473,0.0,1.0
2013-07-08,44.71,45.03,44.6101,44.68,252600,28.3050035203784,28.5075890969053,28.2417588357063,28.2860111225789,399001.752176748,0.0,1.0
2013-07-09,45.03,45.27,44.8235,44.85,232200,28.5075890969053,28.6595282793006,28.3768580920528,28.3936347101089,366778.33276105,0.0,1.0
2013-07-10,44.89,45.18,44.78,45.0,388300,28.4189579071748,28.6025510859023,28.3493191152436,28.4885966991059,613350.674466474,0.0,1.0
2013-07-11,46.46,46.4999,45.71,45.71,271500,29.4128933920103,29.4381532810835,28.9380834470252,28.9380834470252,428855.802517764,0.0,1.0
2013-07-12,46.11,46.28,45.89,46.16,342100,29.1913154176839,29.2989390052138,29.0520378338216,29.2229694140162,540374.106966214,0.0,1.0
2013-07-15,46.68,46.79,46.32,46.32,285300,29.5521709758725,29.6218097678037,29.3242622022797,29.3242622022797,450653.998004856,0.0,1.0
2013-07-16,46.82,46.88,46.58,46.77,278200,29.6408021656031,29.6787869612019,29.4888629832079,29.6091481692708,439438.984384685,0.0,1.0
2013-07-17,47.08,47.19,46.95,47.01,334500,29.8054029465313,29.8750417384624,29.7231025560672,29.761087351666,528369.303654482,0.0,1.0
2013-07-18,46.9,47.02,46.75,46.84,186600,29.6914485597348,29.7674181509325,29.5964865707378,29.653463764136,294749.512890663,0.0,1.0
2013-07-19,46.82,46.9495,46.65,46.71,156600,29.6408021656031,29.7227860161039,29.5331785780731,29.571163373672,247362.131396987,0.0,1.0
2013-07-22,47.44,47.49,47.0,47.0,152500,30.0333117201241,30.0649657164565,29.7547565523995,29.7547565523995,240885.855926184,0.0,1.0
2013-07-23,47.88,47.99,47.68,47.83,174500,30.3118668878487,30.3815056797799,30.1852509025193,30.2802128915164,275636.60235488,0.0,1.0
2013-07-24,47.34,47.84,47.18,47.84,219100,29.9700037274594,30.2865436907828,29.8687109391959,30.2865436907828,346085.842842145,0.0,1.0
2013-07-25,47.57,47.58,47.0852,47.17,321400,30.1156121105882,30.1219429098547,29.8086949621498,29.8623801399295,507676.813735578,0.0,1.0
2013-07-26,47.3,47.31,46.83,47.15,373400,29.9446805303936,29.95101132966,29.6471329648696,29.8497185413965,589814.941657948,0.0,1.0
2013-07-29,46.62,46.7599,46.54,46.75,133300,29.5141861802737,29.6027540620116,29.463539786142,29.5964865707378,210557.931770232,0.0,1.0
2013-07-30,46.45,46.75,46.43,46.72,144500,29.4065625927438,29.5964865707378,29.3939009942108,29.5774941729384,228249.220861204,0.0,1.0
2013-07-31,46.12,46.49,45.87,46.01,161000,29.1976462169503,29.4318857898097,29.0393762352886,29.1280074250192,254312.280682726,0.0,1.0
2013-08-01,46.67,46.74,46.31,46.33,188900,29.5458401766061,29.5901557714714,29.3179314030132,29.3305930015462,298382.545471844,0.0,1.0
2013-08-02,46.72,46.85,46.421,46.53,142600,29.5774941729384,29.6597945634025,29.388203274871,29.4572089868755,225248.020033271,0.0,1.0
2013-08-05,46.63,46.808,46.525,46.75,514600,29.5205169795402,29.6332052064833,29.4540435872423,29.5964865707378,812851.550554849,0.0,1.0
2013-08-06,46.38,46.7,46.29,46.7,274800,29.3622469978785,29.5648325744055,29.3052698044803,29.5648325744055,434068.414482069,0.0,1.0
2013-08-07,45.97,46.14,45.8901,46.1,160800,29.1026842279533,29.2103078154833,29.0521011418142,29.1849846184174,253996.364806101,0.0,1.0
2013-08-08,46.8,46.96,46.23,46.36,128900,29.6281405670702,29.7294333553336,29.2672850088815,29.3495853993456,203607.782484493,0.0,1.0
2013-08-09,46.86,46.9875,46.62,46.62,82300,29.666125362669,29.7468430533164,29.5141861802737,29.5141861802737,129999.383230983,0.0,1.0
2013-08-12,46.83,47.04,46.779,46.86,243200,29.6471329648696,29.7800797494654,29.6148458886106,29.666125362669,384153.705975396,0.0,1.0
2013-08-13,47.04,47.12,46.78,47.12,265700,29.7800797494654,29.8307261435971,29.6154789685372,29.8307261435971,419694.242095653,0.0,1.0
2013-08-14,46.95,47.0936,46.9,47.03,149100,29.7231025560672,29.8140128335337,29.6914485597348,29.7737489501989,235515.286023568,0.0,1.0
2013-08-15,46.36,46.49,46.0,46.43,270900,29.3495853993456,29.4318857898097,29.1216766257527,29.3939009942108,427908.05488789,0.0,1.0
2013-08-16,46.08,46.59,46.06,46.46,278000,29.1723230198845,29.4951937824743,29.1596614213515,29.4128933920103,439123.06850806,0.0,1.0
2013-08-19,45.25,45.9,45.25,45.9,215200,28.6468666807676,29.058368633088,28.6468666807676,29.058368633088,339925.483247967,0.0,1.0
2013-08-20,45.09,45.32,44.9678,45.16,154500,28.5455738925041,28.6911822756329,28.4682115254679,28.5898894873694,244045.01469243,0.0,1.0
2013-08-21,44.0,44.67,44.0,44.6,261600,27.8555167724591,28.2796803233125,27.8555167724591,28.2353647284472,413217.966624852,0.0,1.0
2013-08-22,44.36,44.39,44.03,44.09,317600,28.083425546052,28.1024179438514,27.8745091702585,27.9124939658573,501674.412079712,0.0,1.0
2013-08-23,44.67,44.709,44.26,44.42,212800,28.2796803233125,28.3043704404517,28.0201175533873,28.1214103416508,336134.492728472,0.0,1.0
2013-08-26,44.28,44.75,44.19,44.75,182800,28.0327791519202,28.3303267174442,27.975801958522,28.3303267174442,288747.111234797,0.0,1.0
2013-08-27,42.91,43.55,42.8901,43.55,257500,27.1654596524141,27.5706308054681,27.1528613618738,27.5706308054681,406741.691154049,0.0,1.0
2013-08-28,42.902,43.32,42.81,42.9,178200,27.1603950130009,27.4250224223393,27.1021516597494,27.1591288531476,281481.046072433,0.0,1.0
2013-08-29,43.31,43.689,43.24,43.31,102300,27.4186916230728,27.658628915272,27.3743760282076,27.4186916230728,161590.970893434,0.0,1.0
2013-08-30,43.65,43.9299,43.45,43.79,173000,27.6339387981327,27.8111378696012,27.5073228128034,27.7225699878633,273267.233280196,0.0,1.0
2013-09-03,44.35,44.7,44.0801,44.5,171800,28.0770947467855,28.2986727211119,27.9062264745835,28.1720567357825,271371.738020449,0.0,1.0
2013-09-04,44.89,44.92,44.4,44.47,150700,28.4189579071748,28.4379503049742,28.1087487431178,28.1530643379831,238042.613036564,0.0,1.0
2013-09-05,45.06,45.16,44.75,44.79,242900,28.5265814947047,28.5898894873694,28.3303267174442,28.3556499145101,383679.832160461,0.0,1.0
2013-09-06,45.61,45.76,45.04,45.31,137100,28.8747754543605,28.9697374433575,28.5139198961718,28.6848514763664,216560.333426097,0.0,1.0
2013-09-09,46.62,46.714,45.85,45.85,118100,29.5141861802737,29.5736956933785,29.0267146367557,29.0267146367557,186548.32514677,0.0,1.0
2013-09-10,46.68,46.8199,46.51,46.73,292200,29.5521709758725,29.6407388576104,29.4445473883426,29.5838249722049,461553.095748401,0.0,1.0
2013-09-11,46.93,46.9912,46.51,46.68,193300,29.7104409575342,29.749185449045,29.4445473883426,29.5521709758725,305332.694757584,0.0,1.0
2013-09-12,46.61,46.978,46.56,46.96,209700,29.5078553810073,29.7408287940133,29.4762013846749,29.7294333553336,331237.796640792,0.0,1.0
2013-09-13,46.95,46.95,46.65,46.79,249500,29.7231025560672,29.7231025560672,29.5331785780731,29.6218097678037,394105.056089069,0.0,1.0
2013-09-16,47.38,47.72,47.29,47.5,113900,29.9953269245253,30.2105740995852,29.9383497311271,30.0712965157229,179914.091737655,0.0,1.0
2013-09-17,47.44,47.57,47.32,47.54,204800,30.0333117201241,30.1156121105882,29.9573421289265,30.0966197127888,323497.857663492,0.0,1.0
2013-09-18,49.38,49.5,47.2217,47.41,159600,31.2614867778189,31.3374563690165,29.8951103721371,30.0143193223247,252100.869546354,0.0,1.0
2013-09-19,49.18,49.38,48.8636,49.38,286900,31.1348707924895,31.2614867778189,30.9345643036985,31.2614867778189,453181.325017852,0.0,1.0
2013-09-20,48.21,48.98,48.1,48.98,324100,30.5207832636421,31.0082548071602,30.451144471711,31.0082548071602,511941.67807001,0.0,1.0
2013-09-23,47.7,47.8199,47.5455,47.64,149800,30.4917122334105,30.5683570195067,30.3929497692583,30.4533578783999,234341.054556148,0.46408,1.0
2013-09-24,47.41,47.672,47.32,47.59,332900,30.3063328508594,30.4738135344056,30.2488013183435,30.4213959158911,520775.280785991,0.0,1.0
2013-09-25,47.18,47.57,47.1178,47.57,112100,30.1593078233188,30.4086111308876,30.1195471419579,30.4086111308876,175364.701039681,0.0,1.0
2013-09-26,47.39,47.53,47.09,47.48,119600,30.2935480658559,30.3830415608806,30.101776290803,30.3510795983717,187097.397362585,0.0,1.0
2013-09-27,46.85,47.15,46.76,47.15,139300,29.9483588707607,30.1401306458135,29.8908273382448,30.1401306458135,217915.279704081,0.0,1.0
2013-09-30,46.65,46.7965,46.31,46.5,203400,29.8205110207254,29.9141595708762,29.6031696756654,29.7246251331989,318190.724277172,0.0,1.0
2013-10-01,47.41,47.41,46.94,46.94,86900,30.3063328508594,30.3063328508594,30.0058904032765,30.0058904032765,135942.841394721,0.0,1.0
2013-10-02,47.59,47.638,47.14,47.27,199200,30.4213959158911,30.4520793998996,30.1337382533118,30.2168393558347,311620.414336346,0.0,1.0
2013-10-03,47.52,47.94,47.19,47.91,123600,30.3766491683788,30.6451296534528,30.1657002158206,30.6259524759476,193354.835401467,0.0,1.0
2013-10-04,48.15,48.189,47.75,47.82,84400,30.7793698959899,30.8043002267468,30.5236741959193,30.5684209434317,132031.942620419,0.0,1.0
2013-10-07,47.75,47.9899,47.5,47.73,79500,30.5236741959193,30.6770276920366,30.3638643833753,30.5108894109158,124366.581022789,0.0,1.0
2013-10-08,47.24,48.105,47.18,48.02,179700,30.1976621783294,30.7506041297319,30.1593078233188,30.696268793467,281115.403896794,0.0,1.0
2013-10-09,47.59,47.71,47.2,47.5,93900,30.4213959158911,30.4981046259123,30.1720926083224,30.3638643833753,146893.357962765,0.0,1.0
2013-10-10,48.53,48.68,48.1,48.1,142600,31.0222808110569,31.1181666985833,30.7474079334811,30.7474079334811,223077.666086159,0.0,1.0
2013-10-11,48.52,48.61,48.23,48.45,299700,31.0158884185551,31.073419951071,30.830509036004,30.9711416710428,468838.545063267,0.0,1.0
2013-10-14,48.68,48.78,48.08,48.26,78100,31.1181666985833,31.182090623601,30.7346231484775,30.8496862135093,122176.47770918,0.0,1.0
2013-10-15,48.35,48.84,48.27,48.52,94800,30.9072177460251,31.2204449786115,30.856078606011,31.0158884185551,148301.281521514,0.0,1.0
2013-10-16,48.81,48.9298,48.54,48.64,151700,31.2012678011062,31.2778486632774,31.0286732035586,31.0925971285763,237313.337624617,0.0,1.0
2013-10-17,49.12,49.1788,48.575,48.78,139000,31.3994319686609,31.4370192365713,31.0510465773148,31.182090623601,217445.971851165,0.0,1.0
2013-10-18,49.22,49.36,49.052,49.31,165800,31.4633558936785,31.5528493887032,31.3559636996489,31.5208874261944,259370.806711677,0.0,1.0
2013-10-21,49.02,49.26,48.87,49.2,108500,31.3355080436433,31.4889254636856,31.2396221561168,31.450571108675,169733.006804686,0.0,1.0
2013-10-22,49.56,49.75,49.17,49.17,125700,31.6806972387385,31.802152696272,31.4313939311697,31.4313939311697,196639.99037188,0.0,1.0
2013-10-23,48.68,49.0275,48.67,48.96,188300,31.1181666985833,31.3403023380196,31.1117743060816,31.2971536886327,294568.895680391,0.0,1.0
2013-10-24,48.99,49.26,48.8501,49.08,232300,31.316330866138,31.4889254636856,31.2269012950383,31.3738623986539,363400.714108097,0.0,1.0
2013-10-25,49.29,49.32,48.91,48.91,231400,31.5081026411909,31.5272798186962,31.2651917261239,31.2651917261239,361992.790549349,0.0,1.0
2013-10-28,49.19,49.31,49.01,49.25,147900,31.4441787161732,31.5208874261944,31.3291156511415,31.4825330711838,231368.771487678,0.0,1.0
2013-10-29,49.1968,49.34,49.15,49.25,254000,31.4485255430744,31.5400646036997,31.4186091461662,31.4825330711838,397347.315469035,0.0,1.0
2013-10-30,48.76,49.229,48.52,49.19,178300,31.1693058385974,31.4691090469301,31.0158884185551,31.4441787161732,278925.300583185,0.0,1.0
2013-10-31,48.29,48.86,48.29,48.67,182100,30.8688633910146,31.2332297636151,30.8688633910146,31.1117743060816,284869.866720123,0.0,1.0
2013-11-01,48.12,48.3878,47.88,48.36,123800,30.7601927184846,30.9313809896818,30.6067752984423,30.9136101385269,193667.707303411,0.0,1.0
2013-11-04,48.38,48.38,48.2,48.36,88000,30.9263949235304,30.9263949235304,30.8113318584987,30.9136101385269,137663.636855414,0.0,1.0
2013-11-05,47.67,48.0101,47.65,48.0,172000,30.4725350559052,30.6899403248902,30.4597502709017,30.6834840084634,269069.835671945,0.0,1.0
2013-11-06,47.83,48.0099,47.68,47.97,224700,30.5748133359334,30.6898124770402,30.478927448407,30.6643068309581,351511.581834221,0.0,1.0
2013-11-07,47.1,47.8672,47.05,47.71,151300,30.1081686833047,30.59859303604,30.0762067207959,30.4981046259123,236687.593820728,0.0,1.0
2013-11-08,47.0,47.01,46.53,47.01,130100,30.0442447582871,30.0506371507889,29.7438023107042,30.0506371507889,203523.172214651,0.0,1.0
2013-11-11,46.59,46.84,46.504,46.84,102500,29.7821566657148,29.9419664782589,29.7271820901996,29.9419664782589,160346.849746363,0.0,1.0
2013-11-12,46.28,46.56,46.1,46.55,106300,29.5839924981602,29.7629794882095,29.4689294331284,29.7565870957078,166291.415883301,0.0,1.0
2013-11-13,46.54,46.54,46.0296,46.19,203500,29.750194703206,29.750194703206,29.423926989916,29.5264609656443,318347.160228144,0.0,1.0
2013-11-14,47.06,47.1199,46.4,46.62,150300,30.0825991132977,30.1208895443832,29.6607012081813,29.8013338432201,235123.234311007,0.0,1.0
2013-11-15,47.47,47.6999,47.07,47.31,205300,30.34468720587,30.4916483094855,30.0889915057994,30.2424089258418,321163.007345641,0.0,1.0
2013-11-18,47.44,47.89,47.38,47.6,132900,30.3255100283647,30.613167690944,30.2871556733541,30.4277883083929,207903.378841869,0.0,1.0
2013-11-19,47.28,47.7,47.26,47.7,104300,30.2232317483365,30.4917122334105,30.2104469633329,30.4917122334105,163162.696863859,0.0,1.0
2013-11-20,46.94,47.5299,46.85,47.5,108700,30.0058904032765,30.3829776369555,29.9483588707607,30.3638643833753,170045.87870663,0.0,1.0
2013-11-21,46.96,47.0,46.81,46.94,111500,30.0186751882801,30.0442447582871,29.9227893007536,30.0058904032765,174426.085333848,0.0,1.0
2013-11-22,47.0,47.09,46.76,46.78,285800,30.0442447582871,30.101776290803,29.8908273382448,29.9036121232483,447093.94787815,0.0,1.0
2013-11-25,46.63,47.0,46.5201,47.0,156300,29.8077262357219,30.0442447582871,29.7374738421275,30.0442447582871,244509.391369331,0.0,1.0
2013-11-26,46.81,46.869,46.51,46.54,203200,29.9227893007536,29.960504416514,29.7310175257007,29.750194703206,317877.852375228,0.0,1.0
2013-11-27,46.99,47.084,46.8,47.04,120800,30.0378523657853,30.0979408553019,29.9163969082518,30.0698143282942,188974.62877425,0.0,1.0
2013-11-29,47.44,47.4999,47.19,47.19,57600,30.3255100283647,30.3638004594502,30.1657002158206,30.1657002158206,90107.107759907,0.0,1.0
2013-12-02,46.7,47.399,46.54,47.31,133100,29.8524729832342,30.2993012191075,29.750194703206,30.2424089258418,208216.250743813,0.0,1.0
2013-12-03,46.6,46.84,46.326,46.68,195400,29.7885490582166,29.9419664782589,29.6133975036683,29.8396881982307,305675.848199407,0.0,1.0
2013-12-04,46.5,46.659,46.12,46.29,191700,29.7246251331989,29.826264173977,29.4817142181319,29.5903848906619,299887.718013441,0.0,1.0
2013-12-05,46.28,46.58,46.27,46.31,156100,29.5839924981602,29.775764273213,29.5776001056584,29.6031696756654,244196.519467387,0.0,1.0
2013-12-06,47.18,47.307,46.63,46.63,270500,30.1593078233188,30.2404912080912,29.8077262357219,29.8077262357219,423159.247379425,0.0,1.0
2013-12-09,47.02,47.17,46.895,47.0,361000,30.0570295432906,30.1529154308171,29.9771246370186,30.0442447582871,564733.783009141,0.0,1.0
2013-12-10,46.97,47.0296,46.7201,46.86,96500,30.0250675807818,30.0631662400923,29.8653216921628,29.9547512632624,150960.692688039,0.0,1.0
2013-12-11,46.11,46.6999,46.02,46.56,241800,29.4753218256302,29.8524090593092,29.4177902931143,29.7629794882095,378262.129450443,0.0,1.0
2013-12-12,45.9,46.1499,45.73,46.09,393200,29.3410815830931,29.5008274717122,29.2324109105632,29.4625370406267,615106.159222145,0.0,1.0
2013-12-13,46.11,46.1499,45.8001,45.97,135900,29.4753218256302,29.5008274717122,29.2772215820005,29.3858283306055,212596.457371031,0.0,1.0
2013-12-16,46.25,46.3799,46.1,46.17,164100,29.5648153206549,29.6478524992528,29.4689294331284,29.5136761806408,256711.395545152,0.0,1.0
2013-12-17,45.81,46.18,45.7201,46.15,184200,29.2835500505773,29.5200685731425,29.2260824419864,29.5008913956372,288155.021690536,0.0,1.0
2013-12-18,46.37,46.66,45.38,45.98,252600,29.641524030676,29.8269034132272,29.0086771730015,29.3922207231073,395157.212155426,0.0,1.0
2013-12-19,45.43,45.63,45.2,45.56,530000,29.0406391355103,29.1684869855455,28.8936141079697,29.1237402380332,829110.540151922,0.0,1.0
2013-12-20,45.34,45.688,45.2,45.38,468500,28.9831076029944,29.2055628620558,28.8936141079697,29.0086771730015,732902.430304106,0.0,1.0
2013-12-23,45.5,45.75,45.24,45.47,319700,29.0853858830226,29.2451956955667,28.9191836779768,29.0662087055173,500125.735257679,0.0,1.0
2013-12-24,45.47,45.61,45.2401,45.31,150100,29.2281216151945,29.3181136324834,29.0803418668036,29.1252735954357,233509.600440828,0.25329,1.0
2013-12-26,45.07,45.456,45.05,45.39,124300,28.9710015657976,29.2191224134656,28.9581455633277,29.1766976053151,193372.707093904,0.0,1.0
2013-12-27,45.42,45.5,45.07,45.3,252400,29.1959816090199,29.2474056188993,28.9710015657976,29.1188455942008,392657.049642005,0.0,1.0
2013-12-30,45.91,46.0,45.6,45.6,192600,29.5109536695311,29.5688056806454,29.3116856312485,29.3116856312485,299626.575915413,0.0,1.0
2013-12-31,46.09,46.19,45.82,45.93,347600,29.6266576917597,29.6909377041089,29.4531016584168,29.5238096720009,540759.074705076,0.0,1.0
2014-01-02,44.83,45.57,44.81,45.35,300100,28.8167295361594,29.2924016275437,28.8038735336896,29.1509856003754,466863.631527599,0.0,1.0
2014-01-03,45.23,45.352,44.91,45.16,378400,29.0738495855563,29.1522712006224,28.8681535460388,29.0288535769119,588674.435754893,0.0,1.0
2014-01-06,44.92,45.142,44.92,45.05,174500,28.8745815472737,29.017283174689,28.8745815472737,28.9581455633277,271468.522830943,0.0,1.0
2014-01-07,45.14,45.3,45.0,45.24,181100,29.015997574442,29.1188455942008,28.9260055571531,29.0802775867913,281736.100198761,0.0,1.0
2014-01-08,44.99,45.1899,44.91,45.02,210400,28.9195775559182,29.0480733006043,28.8681535460388,28.938861559623,327317.92093771,0.0,1.0
2014-01-09,44.97,45.01,44.5601,44.96,358700,28.9067215534483,28.932433558388,28.6432377828289,28.9002935522134,558027.273005498,0.0,1.0
2014-01-10,45.59,45.65,45.03,45.05,236700,29.3052576300136,29.3438256374231,28.9452895608579,28.9581455633277,368232.661054923,0.0,1.0
2014-01-13,45.0,45.55,44.9,45.06,184800,28.9260055571531,29.2795456250739,28.8617255448039,28.9645735645627,287492.166298901,0.0,1.0
2014-01-14,45.495,45.5,45.06,45.09,416000,29.2441916182818,29.2474056188993,28.9645735645627,28.9838575682674,647168.512880643,0.0,1.0
2014-01-15,45.39,45.43,45.17,45.38,240200,29.1766976053151,29.2024096102548,29.0352815781468,29.1702696040802,373677.588446948,0.0,1.0
2014-01-16,45.21,45.39,45.05,45.38,203700,29.0609935830865,29.1766976053151,28.9581455633277,29.1702696040802,316894.774215834,0.0,1.0
2014-01-17,45.08,45.21,44.92,45.03,180600,28.9774295670325,29.0609935830865,28.8745815472737,28.9452895608579,280958.253428471,0.0,1.0
2014-01-21,44.93,45.24,44.715,45.24,173900,28.8810095485087,29.0802775867913,28.7428075219578,29.0802775867913,270535.106706595,0.0,1.0
2014-01-22,45.29,45.3,45.0001,45.11,494300,29.1124175929659,29.1188455942008,28.9260698371655,28.9967135707373,768979.317107937,0.0,1.0
2014-01-23,44.58,45.26,44.3,45.25,289900,28.6560295052864,29.0931335892611,28.4760454707085,29.0867055880262,450995.557413697,0.0,1.0
2014-01-24,43.6,44.32,43.55,44.3,472900,28.0260853842639,28.4889014731784,27.9939453780893,28.4760454707085,735687.475339558,0.0,1.0
2014-01-27,43.33,43.79,43.0101,43.58,328700,27.852529350921,28.1482174077274,27.6468975914158,28.0132293817941,511356.466788143,0.0,1.0
2014-01-28,43.59,43.67,43.34,43.41,211100,28.019657383029,28.0710813929084,27.8589573521559,27.9039533608004,328406.906416115,0.0,1.0
2014-01-29,42.81,43.3399,42.57,43.21,237100,27.518273286705,27.8588930721436,27.3640012570668,27.7753933361019,368854.938471155,0.0,1.0
2014-01-30,43.15,43.4199,43.01,43.3,226000,27.7368253286924,27.9103170820229,27.6468333114035,27.8332453472162,351586.740170734,0.0,1.0
2014-01-31,43.13,43.3809,42.61,42.81,146700,27.7239693262225,27.8852478772067,27.3897132620065,27.518273286705,228220.242402862,0.0,1.0
2014-02-03,42.2,43.05,42.1,42.96,259000,27.1261652113747,27.6725453163431,27.0618851990255,27.6146933052288,402924.627009824,0.0,1.0
2014-02-04,43.08,43.1999,42.69,42.76,290700,27.6918293200479,27.7689010548546,27.4411372718859,27.4861332805304,452240.112246161,0.0,1.0
2014-02-05,43.06,43.2099,42.74,42.94,282000,27.6789733175781,27.7753290560896,27.4732772780605,27.601837302759,438705.578443128,0.0,1.0
2014-02-06,43.72,43.802,43.37,43.37,122500,28.103221399083,28.1559310092093,27.8782413558607,27.8782413558607,190572.458720862,0.0,1.0
2014-02-07,43.995,44.17,43.69,43.86,168300,28.2799914330434,28.3924814546545,28.0839373953782,28.1932134163719,261823.222879356,0.0,1.0
2014-02-10,43.59,43.92,43.44,43.63,166100,28.019657383029,28.2317814237814,27.9232373645051,28.0453693879687,258400.697090084,0.0,1.0
2014-02-11,44.53,44.53,43.6101,43.7,181700,28.6238894991117,28.6238894991117,28.0325776655112,28.0903653966131,282669.516323108,0.0,1.0
2014-02-12,44.44,44.82,44.27,44.47,129600,28.5660374879974,28.8103015349245,28.4567614670037,28.5853214917022,201617.88285897,0.0,1.0
2014-02-13,44.58,44.64,44.0,44.24,97300,28.6560295052864,28.6945975126959,28.2832054336608,28.437477463299,151368.981498285,0.0,1.0
2014-02-14,45.14,45.27,44.56,44.56,433700,29.015997574442,29.099561590496,28.6431735028165,28.6431735028165,674704.288548883,0.0,1.0
2014-02-18,44.8,45.266,44.7,45.25,201900,28.7974455324547,29.0969903900021,28.7331655201054,29.0867055880262,314094.525842792,0.0,1.0
2014-02-19,44.49,44.97,44.36,44.74,130300,28.598177494172,28.9067215534483,28.514613478118,28.7588775250451,202706.868337375,0.0,1.0
2014-02-20,44.82,44.87,44.35,44.48,144800,28.8103015349245,28.8424415410991,28.5081854768831,28.5917494929371,225264.424675762,0.0,1.0
2014-02-21,44.94,45.05,44.54,44.67,162800,28.8874375497436,28.9581455633277,28.6303175003467,28.7138815164007,253266.908406175,0.0,1.0
2014-02-24,45.13,45.48,44.91,44.94,142200,29.0095695732071,29.2345496164294,28.8681535460388,28.8874375497436,221219.621470258,0.0,1.0
2014-02-25,44.75,45.08,44.62,45.02,104000,28.76530552628,28.9774295670325,28.681741510226,28.938861559623,161792.128220161,0.0,1.0
2014-02-26,44.76,44.9199,44.51,44.79,213000,28.771733527515,28.8745172672614,28.6110334966419,28.7910175312197,331362.724143213,0.0,1.0
2014-02-27,45.44,45.49,44.76,45.21,292200,29.2088376114897,29.2409776176643,28.771733527515,29.0609935830865,454573.652557029,0.0,1.0
2014-02-28,45.18,45.5956,44.95,45.55,275400,29.0417095793817,29.3088573107051,28.8938655509785,29.2795456250739,428438.001075311,0.0,1.0
2014-03-03,44.78,45.15,44.44,44.75,268300,28.7845895299848,29.022425575677,28.5660374879974,28.76530552628,417392.576937203,0.0,1.0
2014-03-04,45.32,45.51,45.2501,45.43,106700,29.1317015966706,29.2538336201342,29.0867698680385,29.2024096102548,165992.500779723,0.0,1.0
2014-03-05,45.58,45.63,45.24,45.24,102900,29.2988296287786,29.3309696349533,29.0802775867913,29.0802775867913,160080.865325525,0.0,1.0
2014-03-06,46.24,46.36,45.7801,45.91,117900,29.7230777102836,29.8002137251026,29.4274539334894,29.5109536695311,183416.268434201,0.0,1.0
2014-03-07,45.53,46.03,45.24,45.87,91800,29.266689622604,29.5880896843502,29.0802775867913,29.4852416645914,142812.667025104,0.0,1.0
2014-03-10,45.39,45.41,45.0903,45.22,123600,29.1766976053151,29.189553607785,28.9840504083045,29.0674215843214,192283.721615499,0.0,1.0
2014-03-11,45.09,45.6899,45.01,45.48,161200,28.9838575682674,29.3694733623504,28.932433558388,29.2345496164294,250777.798741249,0.0,1.0
2014-03-12,45.38,45.38,44.76,45.1,97800,29.1702696040802,29.1702696040802,28.771733527515,28.9902855695023,152146.828268574,0.0,1.0
2014-03-13,44.87,45.62,44.6304,45.62,121000,28.8424415410991,29.3245416337183,28.6884266315104,29.3245416337183,188238.918409995,0.0,1.0
2014-03-14,45.1,45.3371,45.0,45.0,98100,28.9902855695023,29.1426934787824,28.9260055571531,28.9260055571531,152613.536330748,0.0,1.0
2014-03-17,45.51,45.69,45.47,45.48,129000,29.2538336201342,29.3695376423628,29.2281216151945,29.2345496164294,200684.466734622,0.0,1.0
2014-03-18,45.95,45.98,45.5,45.54,109000,29.5366656744708,29.5559496781756,29.2474056188993,29.2731176238389,169570.595923053,0.0,1.0
2014-03-19,45.1,45.81,44.84,45.71,163600,28.9902855695023,29.4466736571819,28.8231575373943,29.3823936448326,254511.463238638,0.0,1.0
2014-03-20,45.21,45.308,44.57,44.83,150400,29.0609935830865,29.1239879951887,28.6496015040514,28.8167295361594,233976.308503002,0.0,1.0
2014-03-21,45.35,45.77,45.24,45.42,73700,29.1509856003754,29.4209616522422,29.0802775867913,29.1959816090199,114654.613940633,0.0,1.0
2014-03-24,45.27,45.4199,44.952,45.35,90700,29.1581913897598,29.2547412658217,28.9533691043181,29.2097190087388,140817.684646998,0.09121,1.0
2014-03-25,45.72,45.7699,45.345,45.35,114900,29.4480342465168,29.480174598855,29.2064985325526,29.2097190087388,178389.768091952,0.0,1.0
2014-03-26,45.78,45.99,45.67,45.85,100100,29.4866799607511,29.6219399605711,29.4158294846549,29.5317666273577,155411.799704129,0.0,1.0
2014-03-27,46.16,46.16,45.66,45.76,130900,29.7314361509015,29.7314361509015,29.4093885322825,29.4737980560063,203230.814997707,0.0,1.0
2014-03-28,46.34,46.57,46.21,46.21,151900,29.8473732936043,29.995515198169,29.7636409127634,29.7636409127634,235834.68906151,0.0,1.0
2014-03-31,46.61,46.85,46.56,46.72,139500,30.0212790076585,30.1758618645956,29.9890742457967,30.0921294837547,216582.877709551,0.0,1.0
2014-04-01,47.1,47.149,46.911,46.99,101900,30.3368856739051,30.3684463405298,30.2151516740672,30.266035197809,158206.417481026,0.0,1.0
2014-04-02,47.12,47.23,46.932,47.04,144900,30.3497675786499,30.420618054746,30.2286776740492,30.2982399596708,224966.731040242,0.0,1.0
2014-04-03,46.97,47.24,46.67,47.24,219100,30.2531532930642,30.4270590071184,30.0599247218928,30.4270590071184,340167.086065681,0.0,1.0
2014-04-04,47.02,47.75,46.96,47.39,129100,30.2853580549261,30.7555475781098,30.2467123406918,30.5236732927041,200436.19722081,0.0,1.0
2014-04-07,46.98,47.24,46.8601,46.97,189100,30.2595942454366,30.4270590071184,30.1823672264917,30.2531532930642,293590.12311739,0.0,1.0
2014-04-08,47.44,47.7199,47.322,47.4,118300,30.555878054566,30.7361603114689,30.4798748165719,30.5301142450765,183668.490559425,0.0,1.0
2014-04-09,47.89,48.115,47.424,47.59,215000,30.8457209113231,30.9906423397016,30.5455725307702,30.6524923401517,333801.567796081,0.0,1.0
2014-04-10,47.35,47.932,47.3024,47.86,236100,30.4979094832146,30.8727729112871,30.4672505499221,30.8263980542059,366560.698403045,0.0,1.0
2014-04-11,47.29,47.336,47.04,47.04,103500,30.4592637689803,30.4888921498933,30.2982399596708,30.2982399596708,160690.522171602,0.0,1.0
2014-04-14,47.23,47.5,47.0508,47.39,153000,30.420618054746,30.5945237688003,30.305196188233,30.5236732927041,237542.511036281,0.0,1.0
2014-04-15,46.85,47.2099,46.3716,47.2,151300,30.1758618645956,30.4076717404776,29.867726703101,30.4012951976289,234903.149802545,0.0,1.0
2014-04-16,47.61,47.62,47.18,47.38,94500,30.6653742448964,30.6718151972688,30.3884132928842,30.5172323403317,146717.433287115,0.0,1.0
2014-04-17,47.81,47.974,47.41,47.62,133500,30.794193292344,30.899824911251,30.5365551974489,30.6718151972688,207267.485119892,0.0,1.0
2014-04-21,47.53,47.7024,47.36,47.66,85500,30.6138466259174,30.7248886448172,30.504350435587,30.6975790067583,132744.344402628,0.0,1.0
2014-04-22,47.52,47.74,47.46,47.58,80500,30.607405673545,30.7491066257374,30.5687599593108,30.6460513877793,124981.517244579,0.0,1.0
2014-04-23,47.25,47.41,47.05,47.41,136400,30.4334999594908,30.5365551974489,30.3046809120432,30.5365551974489,211769.92487156,0.0,1.0
2014-04-24,47.33,47.51,47.03,47.51,116300,30.4850275784698,30.6009647211727,30.2917990072985,30.6009647211727,180563.359696206,0.0,1.0
2014-04-25,46.66,46.89,46.33,46.79,420100,30.0534837695204,30.2016256740852,29.8409323412319,30.1372161503614,652232.737819227,0.0,1.0
2014-04-28,46.88,47.0265,46.52,46.93,151200,30.1951847217128,30.2895446739681,29.9633104363071,30.2273894835747,234747.893259383,0.0,1.0
2014-04-29,47.03,47.33,46.9,47.03,289500,30.2917990072985,30.4850275784698,30.2080666264575,30.2917990072985,449467.692451002,0.0,1.0
2014-04-30,47.07,47.0765,46.76,46.92,114400,30.317562816788,30.32174943583,30.1178932932442,30.2209485312023,177613.485376147,0.0,1.0
2014-05-01,47.21,47.23,46.91,47.03,352800,30.4077361500013,30.420618054746,30.2145075788299,30.2917990072985,547745.084271895,0.0,1.0
2014-05-02,47.29,47.34,46.955,47.08,93300,30.4592637689803,30.4914685308422,30.2434918645056,30.3240037691604,144854.354769183,0.0,1.0
2014-05-05,47.09,47.2,46.91,47.09,305000,30.3304447215327,30.4012951976289,30.2145075788299,30.3304447215327,473532.456640953,0.0,1.0
2014-05-06,47.21,47.42,47.06,47.14,94600,30.4077361500013,30.5429961498212,30.3111218644156,30.3626494833946,146872.689830276,0.0,1.0
2014-05-07,47.18,47.3099,46.87,47.12,492200,30.3884132928842,30.4720812642014,30.1887437693404,30.3497675786499,764172.705438283,0.0,1.0
2014-05-08,47.17,47.49,46.986,47.3,134800,30.3819723405118,30.5880828164279,30.26345881686,30.4657047213527,209285.820180985,0.0,1.0
2014-05-09,46.99,47.0555,46.83,47.02,46300,30.266035197809,30.308223435848,30.1629799598509,30.2853580549261,71883.779483528,0.0,1.0
2014-05-12,47.26,47.27,47.01,47.07,133600,30.4399409118632,30.4463818642356,30.2789171025537,30.317562816788,207422.741663053,0.0,1.0
2014-05-13,47.24,47.36,47.0135,47.15,161100,30.4270590071184,30.504350435587,30.281171435884,30.369090435767,250118.29103232,0.0,1.0
2014-05-14,47.3,47.4699,47.22,47.32,313000,30.4657047213527,30.5751365021594,30.4141771023737,30.4785866260975,485952.98009383,0.0,1.0
2014-05-15,46.99,47.31,46.77,47.3,91200,30.266035197809,30.4721456737251,30.1243342456166,30.4657047213527,141593.967362803,0.0,1.0
2014-05-16,47.37,47.38,46.99,47.13,62300,30.5107913879594,30.5172323403317,30.266035197809,30.3562085310223,96724.8263892829,0.0,1.0
2014-05-19,47.38,47.4,47.1,47.13,176800,30.5172323403317,30.5301142450765,30.3368856739051,30.3562085310223,274493.568308592,0.0,1.0
2014-05-20,46.73,47.07,46.68,47.0,210000,30.0985704361271,30.317562816788,30.0663656742652,30.2724761501813,326038.740638033,0.0,1.0
2014-05-21,47.11,47.21,46.98,47.02,95300,30.3433266262775,30.4077361500013,30.2595942454366,30.2853580549261,147959.485632402,0.0,1.0
2014-05-22,47.4,47.45,47.29,47.35,63400,30.5301142450765,30.5623190069384,30.4592637689803,30.4979094832146,98432.6483640536,0.0,1.0
2014-05-23,47.54,47.61,47.4015,47.49,115100,30.6202875782898,30.6653742448964,30.5310803879323,30.5880828164279,178700.281178274,0.0,1.0
2014-05-27,47.42,47.539,47.25,47.49,75100,30.5429961498212,30.6196434830526,30.4334999594908,30.5880828164279,116597.663913887,0.0,1.0
2014-05-28,47.52,47.72,47.35,47.72,164600,30.607405673545,30.7362247209926,30.4979094832146,30.7362247209926,255552.270042954,0.0,1.0
2014-05-29,47.81,47.85,47.6,47.74,228100,30.794193292344,30.8199571018335,30.6589332925241,30.7491066257374,354140.174950168,0.0,1.0
2014-05-30,47.55,47.8695,47.41,47.75,137200,30.6267285306622,30.8325169589597,30.5365551974489,30.7555475781098,213011.977216848,0.0,1.0
2014-06-02,47.45,47.6699,47.45,47.52,96700,30.5623190069384,30.703955549607,30.5623190069384,30.607405673545,150133.077236656,0.0,1.0
2014-06-03,47.61,47.65,47.5,47.54,76100,30.6653742448964,30.691138054386,30.5945237688003,30.6202875782898,118150.229345497,0.0,1.0
2014-06-04,47.39,47.55,47.26,47.55,176000,30.5236732927041,30.6267285306622,30.4399409118632,30.6267285306622,273251.515963304,0.0,1.0
2014-06-05,47.9,47.95,47.61,47.63,93900,30.8521618636954,30.8843666255573,30.6653742448964,30.6782561496412,145785.894028149,0.0,1.0
2014-06-06,48.19,48.2699,48.0,48.0,158300,31.0389494824944,31.0904126919497,30.9165713874192,30.9165713874192,245771.107823812,0.0,1.0
2014-06-09,48.35,48.37,48.01,48.12,112700,31.1420047204525,31.1548866251973,30.9230123397916,30.9938628158878,174974.124142411,0.0,1.0
2014-06-10,48.4,48.42,48.1601,48.35,76500,31.1742094823144,31.1870913870592,31.019691034901,31.1420047204525,118771.25551814,0.0,1.0
2014-06-11,48.195,48.2964,48.15,48.26,64200,31.0421699586806,31.1074812157365,31.0131856730049,31.0840361491011,99674.7007093415,0.0,1.0
2014-06-12,48.01,48.49,47.96,48.4,142000,30.9230123397916,31.2321780536658,30.8908075779297,31.1742094823144,220464.291288575,0.0,1.0
2014-06-13,48.16,48.23,47.91,48.01,66800,31.0196266253773,31.0647132919839,30.8586028160678,30.9230123397916,103711.370831527,0.0,1.0
2014-06-16,47.97,48.15,47.85,48.1,84900,30.8972485303021,31.0131856730049,30.8199571018335,30.980980911143,131812.805143662,0.0,1.0
2014-06-17,48.02,48.04,47.8,47.85,68700,30.929453292164,30.9423351969087,30.7877523399717,30.8199571018335,106661.245151585,0.0,1.0
2014-06-18,48.54,48.56,47.85,48.0,245000,31.2643828155277,31.2772647202725,30.8199571018335,30.9165713874192,380378.530744371,0.0,1.0
2014-06-19,48.41,48.51,48.21,48.5,188100,31.1806504346868,31.2450599584106,31.0518313872392,31.2386190060382,292037.55768578,0.0,1.0
2014-06-20,48.36,48.37,48.1,48.35,126900,31.1484456728249,31.1548866251973,30.980980911143,31.1420047204525,197020.553271268,0.0,1.0
2014-06-23,47.69,47.76,47.59,47.76,145700,31.0088315892012,31.0543467540417,30.9438099251433,31.0543467540417,224079.162093285,0.45324,1.0
2014-06-24,47.55,47.9178,47.5004,47.8,144000,30.9178012595202,31.156950939925,30.8855505141475,31.0803554196648,221464.648877372,0.0,1.0
2014-06-25,47.78,47.79,47.56,47.66,140700,31.0673510868533,31.0738532532591,30.9243034259259,30.9893250899838,216389.417340599,0.0,1.0
2014-06-26,47.87,47.917,47.7,47.91,98000,31.1258705845054,31.1564307666126,31.015333755607,31.1518792501285,150718.997152656,0.0,1.0
2014-06-27,48.03,48.04,47.7743,47.97,130800,31.229905246998,31.2364074134038,31.063644852002,31.1908922485632,201163.722730279,0.0,1.0
2014-06-30,47.98,48.18,47.91,48.0,90900,31.197394414969,31.3274377430848,31.1518792501285,31.2103987477806,139799.559603841,0.0,1.0
2014-07-01,48.35,48.3999,48.16,48.16,101500,31.4379745719832,31.470420382348,31.3144334102732,31.3144334102732,156101.818479536,0.0,1.0
2014-07-02,48.16,48.48,48.1,48.21,65500,31.3144334102732,31.5225027352584,31.2754204118385,31.3469442423021,100735.656260193,0.0,1.0
2014-07-03,48.47,48.5,48.17,48.24,104100,31.5160005688526,31.53550706807,31.320935576679,31.3664507415195,160100.485750934,0.0,1.0
2014-07-07,48.51,48.59,48.37,48.37,64600,31.5420092344758,31.5940265657221,31.4509789047947,31.4509789047947,99351.5022047098,0.0,1.0
2014-07-08,48.5,48.75,48.45,48.66,110400,31.53550706807,31.6980612282147,31.502996236041,31.6395417305626,169789.564139318,0.0,1.0
2014-07-09,48.99,49.03,48.68,48.69,99400,31.8541132219536,31.8801218875767,31.6525460633742,31.6590482297799,152872.125683408,0.0,1.0
2014-07-10,48.81,48.85,48.45,48.61,162100,31.7370742266494,31.7630828922725,31.502996236041,31.6070308985336,249301.524882097,0.0,1.0
2014-07-11,48.7,48.76,48.55,48.67,138400,31.6655503961857,31.7045633946205,31.5680179000989,31.6460438969684,212852.134754363,0.0,1.0
2014-07-14,48.97,49.013,48.9,49.01,78200,31.841108889142,31.8690682046869,31.7955937243015,31.8671175547652,120267.607932017,0.0,1.0
2014-07-15,48.84,49.01,48.6175,48.96,73700,31.7565807258668,31.8671175547652,31.611907523338,31.8346067227362,113346.837654599,0.0,1.0
2014-07-16,48.9,49.1,48.87,49.1,104300,31.7955937243015,31.9256370524172,31.7760872250841,31.9256370524172,160408.075541041,0.0,1.0
2014-07-17,48.18,48.91,48.17,48.81,126400,31.3274377430848,31.8020958907073,31.320935576679,31.7370742266494,194396.747347915,0.0,1.0
2014-07-18,48.73,48.86,48.61,48.7,70300,31.6850568954031,31.7695850586783,31.6070308985336,31.6655503961857,108117.811222773,0.0,1.0
2014-07-21,49.05,49.1399,48.69,48.69,110700,31.8931262203883,31.9515806963763,31.6590482297799,31.6590482297799,170250.94882448,0.0,1.0
2014-07-22,49.25,49.4644,49.25,49.38,89000,32.0231695485041,32.1625759962441,32.0231695485041,32.1076977117793,136877.45659782,0.0,1.0
2014-07-23,49.5,49.6,49.34,49.53,58300,32.1857237086487,32.2507453727066,32.0816890461561,32.2052302078661,89662.423816325,0.0,1.0
2014-07-24,49.48,49.63,49.41,49.63,77500,32.1727193758372,32.270251871924,32.1272042109967,32.270251871924,119191.043666641,0.0,1.0
2014-07-25,49.45,49.49,49.2801,49.49,44500,32.1532128766198,32.179221542243,32.0427410693855,32.179221542243,68438.7282989101,0.0,1.0
2014-07-28,49.71,49.71,49.35,49.5,63600,32.3222692031703,32.3222692031703,32.0881912125619,32.1857237086487,97813.5532541726,0.0,1.0
2014-07-29,49.06,49.43,49.05,49.43,66000,31.8996283867941,32.1402085438082,31.8931262203883,32.1402085438082,101504.630735462,0.0,1.0
2014-07-30,48.79,49.33,48.56,49.2,151900,31.7240698938378,32.0751868797504,31.5745200665047,31.9906587164751,233614.445586617,0.0,1.0
2014-07-31,48.12,48.6199,48.04,48.55,100700,31.2884247446501,31.6134680432754,31.2364074134038,31.5680179000989,154871.459319106,0.0,1.0
2014-08-01,48.6,48.7499,48.25,48.62,315500,31.6005287321279,31.6979962065506,31.3729529079253,31.6135330649394,485222.893894519,0.0,1.0
2014-08-04,49.07,49.11,48.71,48.94,89800,31.9061305531999,31.932139218823,31.6720525625915,31.8216023899246,138107.81575825,0.0,1.0
2014-08-05,48.36,48.6,48.17,48.58,74100,31.444476738389,31.6005287321279,31.320935576679,31.5875243993163,113962.017234814,0.0,1.0
2014-08-06,48.07,48.19,48.0,48.12,123400,31.2559139126211,31.3339399094906,31.2103987477806,31.2884247446501,189782.900496304,0.0,1.0
2014-08-07,47.72,48.1,47.65,48.1,582400,31.0283380884185,31.2754204118385,30.982822923578,31.2754204118385,895701.468792928,0.0,1.0
2014-08-08,48.36,48.39,47.95,48.06,247800,31.444476738389,31.4639832376063,31.1778879157517,31.2494117462153,381103.749943144,0.0,1.0
2014-08-11,48.65,48.7006,48.52,48.55,55700,31.6330395641568,31.6659405261701,31.5485114008816,31.5680179000989,85663.7565449279,0.0,1.0
2014-08-12,48.6,48.65,48.4101,48.47,74600,31.6005287321279,31.6330395641568,31.477052592082,31.5160005688526,114730.991710083,0.0,1.0
2014-08-13,48.96,49.08,48.84,48.98,91500,31.8346067227362,31.9126327196057,31.7565807258668,31.8476110555478,140722.328974163,0.0,1.0
2014-08-14,48.93,49.0199,48.85,49.0,81600,31.8151002235189,31.8735546995069,31.7630828922725,31.8606153883594,125496.634363844,0.0,1.0
2014-08-15,48.87,49.17,48.652,49.16,125800,31.7760872250841,31.9711522172578,31.634339997438,31.964650050852,193473.977977593,0.0,1.0
2014-08-18,49.06,49.11,48.83,48.94,52700,31.8996283867941,31.932139218823,31.750078559461,31.8216023899246,81049.909693316,0.0,1.0
2014-08-19,49.35,49.35,49.1404,49.2,360400,32.0881912125619,32.0881912125619,31.9519058046966,31.9906587164751,554276.801773645,0.0,1.0
2014-08-20,49.18,49.2415,49.0,49.1,422400,31.9776543836635,32.0176427070591,31.8606153883594,31.9256370524172,649629.636706959,0.0,1.0
2014-08-21,49.05,49.2,48.9901,49.09,65300,31.8931262203883,31.9906587164751,31.8541782436176,31.9191348860115,100428.066470086,0.0,1.0
2014-08-22,49.11,49.28,49.0101,49.23,70200,31.932139218823,32.0426760477214,31.8671825764292,32.0101652156925,107964.016327719,0.0,1.0
2014-08-25,49.45,49.48,49.26,49.36,422200,32.1532128766198,32.1727193758372,32.0296717149098,32.0946933789677,649322.04691685,0.0,1.0
2014-08-26,49.6,49.67,49.49,49.62,615100,32.2507453727066,32.2962605375471,32.179221542243,32.2637497055182,945992.399475497,0.0,1.0
2014-08-27,49.87,49.88,49.71,49.72,182600,32.4263038656629,32.4328060320687,32.3222692031703,32.3287713695761,280829.478368112,0.0,1.0
2014-08-28,49.7,49.7399,49.45,49.45,68300,32.3157670367645,32.3417106807236,32.1532128766198,32.1532128766198,105041.913321698,0.0,1.0
2014-08-29,49.82,49.93,49.76,49.86,105700,32.3937930336339,32.4653168640976,32.3547800351992,32.4198016992571,162561.204071793,0.0,1.0
2014-09-02,49.7,49.82,49.5801,49.75,190000,32.3157670367645,32.3937930336339,32.2378060615591,32.3482778687934,292210.300602088,0.0,1.0
2014-09-03,50.04,50.24,49.97,50.17,202700,32.5368406945613,32.666884022677,32.4913255297208,32.6213688578365,311742.252273912,0.0,1.0
2014-09-04,49.83,50.21,49.7585,50.15,182100,32.4002952000397,32.6473775234597,32.3538047102384,32.6083645250249,280060.503892844,0.0,1.0
2014-09-05,50.27,50.3,49.83,49.91,75500,32.6863905218944,32.7058970211118,32.4002952000397,32.452312531286,116115.145765567,0.0,1.0
2014-09-08,49.83,50.2299,49.72,50.15,92600,32.4002952000397,32.6603168346072,32.3287713695761,32.6083645250249,142414.072819755,0.0,1.0
2014-09-09,49.27,49.53,49.07,49.53,111000,32.0361738813156,32.2052302078661,31.9061305531999,32.2052302078661,170712.333509641,0.0,1.0
2014-09-10,49.25,49.31,48.97,49.05,110800,32.0231695485041,32.0621825469388,31.841108889142,31.8931262203883,170404.743719533,0.0,1.0
2014-09-11,48.95,49.04,48.9,49.0,110500,31.8281045563304,31.8866240539825,31.7955937243015,31.8606153883594,169943.359034372,0.0,1.0
2014-09-12,48.53,48.8699,48.34,48.83,89000,31.5550135672873,31.7760222034201,31.4314724055774,31.750078559461,136877.45659782,0.0,1.0
2014-09-15,48.3399,48.6,48.2,48.42,216100,31.4314073839133,31.6005287321279,31.3404420758964,31.4834897368237,332350.768211112,0.0,1.0
2014-09-16,48.75,49.0,48.2001,48.26,228400,31.6980612282147,31.8606153883594,31.3405070975604,31.3794550743311,351267.54030272,0.0,1.0
2014-09-17,48.26,48.76,48.23,48.55,110200,31.3794550743311,31.7045633946205,31.3599485751137,31.5680179000989,169481.974349211,0.0,1.0
2014-09-18,48.36,48.582,48.2628,48.38,118700,31.444476738389,31.5888248325974,31.3812756809247,31.4574810712005,182554.540428778,0.0,1.0
2014-09-19,48.26,48.73,48.14,48.51,108700,31.3794550743311,31.6850568954031,31.3014290774616,31.5420092344758,167175.050923405,0.0,1.0
2014-09-22,47.22,47.56,47.073,47.52,163707,31.0821175067608,31.3059192846579,30.9853561498465,31.2795896637288,248703.922386194,0.58271,1.0
2014-09-23,47.01,47.391,46.97,47.17,207505,30.9438869968832,31.1946766362326,30.9175573759542,31.0492054805995,315241.910332162,0.0,1.0
2014-09-24,47.65,47.7499,47.1501,47.27,110292,31.3651609317483,31.4309191600186,31.0361064941873,31.1150295329222,167555.773472228,0.0,1.0
2014-09-25,46.72,47.1,46.66,47.07,230579,30.7529972451475,31.0031286439736,30.7135028137539,30.9833814282768,350295.966085056,0.0,1.0
2014-09-26,46.85,46.924,46.62,46.72,105147,30.838568513167,30.8872783118857,30.6871731928248,30.7529972451475,159739.481678493,0.0,1.0
2014-09-29,46.23,46.3999,45.91,46.14,191124,30.4304593887665,30.5422944536627,30.2198224213339,30.3712177416761,290355.870317939,0.0,1.0
2014-09-30,46.22,46.2786,46.01,46.12,187765,30.4238769835342,30.4624498781953,30.2856464736566,30.3580529312115,285252.872429668,0.0,1.0
2014-10-01,45.66,46.2,45.65,46.14,292770,30.0552622905273,30.4107121730697,30.048679885295,30.3712177416761,444776.627493058,0.0,1.0
2014-10-02,45.98,46.1901,45.45,45.79,189594,30.2658992579598,30.4041955918897,29.9170317806497,30.1408335585468,288031.492000269,0.0,1.0
2014-10-03,46.045,46.1299,45.67,46.0,246535,30.3086848919695,30.3645695123915,30.0618446957596,30.2790640684243,374536.345455481,0.0,1.0
2014-10-06,46.2,46.45,46.15,46.3,88104,30.4107121730697,30.5752723038763,30.3778001469083,30.4765362253923,133847.730261462,0.0,1.0
2014-10-07,45.71,46.11,45.636,46.01,234992,30.0881743166886,30.3514705259793,30.0394645179699,30.2856464736566,357000.202369945,0.0,1.0
2014-10-08,46.4,46.42,45.41,45.73,158068,30.542360277715,30.5555250881795,29.8907021597206,30.1013391271532,240137.145044139,0.0,1.0
2014-10-09,45.53,46.22,45.47,46.15,271389,29.9696910225078,30.4238769835342,29.9301965911142,30.3778001469083,412294.57990475,0.0,1.0
2014-10-10,44.92,45.5068,44.9,45.48,107120,29.5681643033396,29.954419842369,29.5549994928751,29.9367789963465,162736.866267228,0.0,1.0
2014-10-13,44.82,45.43,44.8,45.09,262820,29.5023402510169,29.9038669701852,29.4891754405524,29.6800651922881,399276.54212428,0.0,1.0
2014-10-14,45.03,45.347,44.75,44.85,401144,29.6405707608945,29.8492330067574,29.4562634143911,29.5220874667137,609418.572459867,0.0,1.0
2014-10-15,44.54,44.75,43.67,44.52,229757,29.3180329045135,29.4562634143911,28.7453636493063,29.304868094049,349047.182439876,0.0,1.0
2014-10-16,44.2,44.541,43.7043,43.71,216928,29.0942311266164,29.3186911450367,28.767941299253,28.7716932702354,329557.346206285,0.0,1.0
2014-10-17,44.65,44.92,44.46,44.51,272100,29.3904393620684,29.5681643033396,29.2653736626554,29.2982856888167,413374.732181784,0.0,1.0
2014-10-20,44.92,44.93,44.65,44.72,144893,29.5681643033396,29.5747467085719,29.3904393620684,29.4365161986943,220121.665086421,0.0,1.0
2014-10-21,45.04,45.2,44.73,44.85,131748,29.6471531661268,29.7524716498431,29.4430986039265,29.5220874667137,200151.761174148,0.0,1.0
2014-10-22,44.6,45.0,44.47,45.0,455418,29.3575273359071,29.6208235451977,29.2719560678876,29.6208235451977,691871.71547506,0.0,1.0
2014-10-23,44.74,44.8645,44.595,44.69,173368,29.4496810091588,29.5316319543005,29.354236133291,29.4167689829975,263380.928220844,0.0,1.0
2014-10-24,44.86,44.95,44.58,44.68,102051,29.528669871946,29.5879115190364,29.3443625254425,29.4101865777652,155036.033788619,0.0,1.0
2014-10-27,44.39,44.39,44.0708,44.16,114914,29.2192968260295,29.2192968260295,29.0091864510156,29.0679015056874,174577.522873714,0.0,1.0
2014-10-28,45.19,45.2863,44.82,44.82,137786,29.7458892446108,29.8092778069975,29.5023402510169,29.5023402510169,209324.699920615,0.0,1.0
2014-10-29,45.11,45.61,45.0,45.47,98934,29.6932300027527,30.022350264366,29.6208235451977,29.9301965911142,150300.682666933,0.0,1.0
2014-10-30,45.56,45.6199,45.1401,45.2,81157,29.9894382382046,30.0288668455459,29.7130430425018,29.7524716498431,123293.837338027,0.0,1.0
2014-10-31,45.46,45.669,45.35,45.5,217849,29.923614185882,30.0611864552363,29.851207728327,29.949943806811,330956.530801431,0.0,1.0
2014-11-03,45.216,45.45,45.146,45.42,174411,29.7630034982147,29.9170317806497,29.7169266615888,29.8972845649529,264965.455400798,0.0,1.0
2014-11-04,45.24,45.31,45.0101,45.25,99326,29.7788012707721,29.824878107398,29.6274717744823,29.7853836760044,150896.209660742,0.0,1.0
2014-11-05,45.03,45.046,44.776,45.01,116262,29.6405707608945,29.6511026092662,29.473377667995,29.62740595043,176625.406515688,0.0,1.0
2014-11-06,44.35,44.92,44.35,44.85,149954,29.1929672051004,29.5681643033396,29.1929672051004,29.5220874667137,227810.343952912,0.0,1.0
2014-11-07,44.65,44.66,44.42,44.46,87737,29.3904393620684,29.3970217673007,29.2390440417263,29.2653736626554,133290.183305525,0.0,1.0
2014-11-10,44.66,44.976,44.61,44.87,177017,29.3970217673007,29.6050257726403,29.3641097411393,29.5352522771783,268924.494548412,0.0,1.0
2014-11-11,44.75,44.75,44.51,44.55,95779,29.4562634143911,29.4562634143911,29.2982856888167,29.3246153097458,145507.601887685,0.0,1.0
2014-11-12,44.53,44.88,44.45,44.59,216703,29.3114504992812,29.5418346824105,29.2587912574231,29.3509449306748,329215.525865451,0.0,1.0
2014-11-13,44.66,44.8599,44.46,44.71,126734,29.3970217673007,29.5286040478937,29.2653736626554,29.429933793462,192534.484778854,0.0,1.0
2014-11-14,44.8,44.83,44.33,44.44,223977,29.4891754405524,29.5089226562492,29.1798023946359,29.2522088521908,340266.197684232,0.0,1.0
2014-11-17,44.34,44.52,44.3101,44.44,425528,29.1863847998682,29.304868094049,29.1667034082237,29.2522088521908,646462.78219717,0.0,1.0
2014-11-18,44.56,44.65,44.4,44.4,541999,29.331197714978,29.3904393620684,29.2258792312618,29.2258792312618,823405.701829456,0.0,1.0
2014-11-19,44.59,44.73,44.35,44.49,594208,29.3509449306748,29.4430986039265,29.1929672051004,29.2851208783522,902721.693716552,0.0,1.0
2014-11-20,44.58,44.747,44.53,44.68,358290,29.3443625254425,29.4542886928214,29.3114504992812,29.4101865777652,544314.710743887,0.0,1.0
2014-11-21,45.55,45.57,45.0,45.25,227429,29.9828558329724,29.9960206434369,29.6208235451977,29.7853836760044,345510.481313381,0.0,1.0
2014-11-24,45.3,45.46,45.2601,45.46,100810,29.8182957021657,29.923614185882,29.792031905289,29.923614185882,153150.704708731,0.0,1.0
2014-11-25,45.18,45.58,45.18,45.45,280422,29.7393068393785,30.0026030486692,29.7393068393785,29.9170317806497,426017.527188094,0.0,1.0
2014-11-26,45.64,45.675,45.4353,45.44,113668,30.0420974800628,30.0651358983757,29.9073556449583,29.9104493754174,172684.597786251,0.0,1.0
2014-11-28,44.95,45.29,44.9,45.26,46060,29.5879115190364,29.8117132969334,29.5549994928751,29.7919660812366,69974.4217724843,0.0,1.0
2014-12-01,44.57,44.78,44.48,44.68,169423,29.3377801202103,29.4760106300879,29.2785384731199,29.4101865777652,257387.678244889,0.0,1.0
2014-12-02,44.6,44.779,44.59,44.66,152349,29.3575273359071,29.4753523895647,29.3509449306748,29.3970217673007,231448.831580899,0.0,1.0
2014-12-03,44.9069,45.04,44.84,44.86,165996,29.5595413524853,29.6471531661268,29.5155050614815,29.528669871946,252181.374653611,0.0,1.0
2014-12-04,44.86,45.02,44.8001,44.94,113401,29.528669871946,29.6339883556623,29.4892412646047,29.5813291138041,172278.970981795,0.0,1.0
2014-12-05,44.72,44.8299,44.6,44.73,424112,29.4365161986943,29.5088568321969,29.3575273359071,29.4430986039265,644311.592852189,0.0,1.0
2014-12-08,44.2,44.47,44.08,44.47,390205,29.0942311266164,29.2719560678876,29.0152422638292,29.2719560678876,592800.027089281,0.0,1.0
2014-12-09,44.06,44.0699,43.81,43.98,168627,29.0020774533647,29.0085940345447,28.8375173225581,28.9494182115066,256178.393839095,0.0,1.0
2014-12-10,43.6,44.11,43.53,43.94,321153,28.6992868126805,29.034989479526,28.6532099760546,28.9230885905775,487896.124088116,0.0,1.0
2014-12-11,43.35,43.7,43.28,43.52,373582,28.5347266818738,28.7651108650031,28.488649845248,28.6466275708223,567546.340308473,0.0,1.0
2014-12-12,42.85,43.32,42.76,43.2,525546,28.2056064202605,28.514979466177,28.1463647731701,28.4359906033898,798410.279306167,0.0,1.0
2014-12-15,42.26,42.94,42.05,42.86,363546,27.8172445115568,28.2648480673509,27.6790140016792,28.2121888254928,552299.633905766,0.0,1.0
2014-12-16,41.99,42.62,41.8101,42.0,369225,27.6395195702856,28.0542110999184,27.5211021001571,27.6461019755179,560927.179308414,0.0,1.0
2014-12-17,42.88,43.27,42.11,42.11,341388,28.2253536359573,28.4820674400157,27.7185084330728,27.7185084330728,518637.166740445,0.0,1.0
2014-12-18,43.3,43.3799,43.0,43.22,708012,28.5018146557125,28.5544080735183,28.3043424987445,28.4491554138544,1075612.90290882,0.0,1.0
2014-12-19,42.96,43.18,42.86,43.03,806742,28.443988225747,28.5896511077224,28.3777778248491,28.4903355063756,1218452.06955291,0.25215,1.0
2014-12-22,43.17,43.372,43.11,43.11,398947,28.5830300676327,28.7167750774465,28.5433038270939,28.5433038270939,602544.305108601,0.0,1.0
2014-12-23,42.92,43.1,42.84,43.04,469378,28.4175040653879,28.5366827870041,28.3645357446695,28.4969565464654,708918.830930587,0.0,1.0
2014-12-24,43.13,43.22,42.98,43.01,230397,28.5565459072735,28.6161352680816,28.4572303059266,28.477093426196,347977.050245036,0.0,1.0
2014-12-26,43.27,43.48,43.22,43.36,233527,28.6492404685306,28.7882823104162,28.6161352680816,28.7088298293387,352704.404191776,0.0,1.0
2014-12-29,43.13,43.33,42.98,42.98,517566,28.5565459072735,28.6889667090693,28.4572303059266,28.4572303059266,781698.936996239,0.0,1.0
2014-12-30,43.14,43.23,43.0512,43.06,381523,28.5631669473633,28.6227563081714,28.5043721113659,28.5101986266449,576228.198026177,0.0,1.0
2014-12-31,43.16,43.4,43.141,43.2,482316,28.5764090275429,28.7353139896979,28.5638290513723,28.602893187902,728459.567468261,0.0,1.0
2015-01-02,42.79,43.14,42.655,43.14,93506,28.3314305442206,28.5631669473633,28.2420465030084,28.5631669473633,141225.545732854,0.0,1.0
2015-01-05,42.3,42.631,42.28,42.6,170441,28.0069995798207,28.2261560067929,27.9937574996412,28.2056307825145,257423.301609024,0.0,1.0
2015-01-06,42.27,42.71,42.16,42.49,240321,27.9871364595514,28.2784622235022,27.9143050185636,28.1327993415268,362965.631895977,0.0,1.0
2015-01-07,43.06,43.12,42.8135,42.87,109217,28.5101986266449,28.5499248671837,28.3469899884316,28.3843988649389,164954.446006728,0.0,1.0
2015-01-08,43.64,43.81,43.47,43.47,77600,28.8942189518529,29.0067766333794,28.7816612703264,28.7816612703264,117202.129797761,0.0,1.0
2015-01-09,43.56,43.71,43.39,43.64,77202,28.8412506311346,28.9405662324814,28.7286929496081,28.8942189518529,116601.01578153,0.0,1.0
2015-01-12,43.42,43.549,43.303,43.5,112183,28.7485560698775,28.8339674870358,28.6710899008269,28.8015243905958,169434.104730699,0.0,1.0
2015-01-13,43.68,44.1,43.47,43.98,351764,28.9207031122121,29.1987867959833,28.7816612703264,29.1193343149058,531282.087450769,0.0,1.0
2015-01-14,43.68,43.75,43.345,43.5,152469,28.9207031122121,28.9670503928406,28.698898269204,28.8015243905958,230279.530001738,0.0,1.0
2015-01-15,43.63,44.07,43.574,44.04,321619,28.8875979117631,29.1789236757139,28.8505200872603,29.1590605554446,485752.986899823,0.0,1.0
2015-01-16,43.91,43.97,43.44,43.56,74971,29.0729870342773,29.112713274816,28.761798150057,28.8412506311346,113231.454549845,0.0,1.0
2015-01-20,43.79,43.895,43.51,43.74,94199,28.9935345531998,29.0630554741426,28.8081454306856,28.9604293527508,142272.209082723,0.0,1.0
2015-01-21,44.33,44.36,43.75,43.96,166530,29.3510707180485,29.3709338383179,28.9670503928406,29.1060922347262,251516.374680686,0.0,1.0
2015-01-22,45.14,45.1499,44.34,44.66,253786,29.8873749653217,29.8939297950106,29.3576917581383,29.5695650410117,383302.315887303,0.0,1.0
2015-01-23,44.68,44.86,44.67,44.82,159319,29.5828071211913,29.7019858428075,29.5761860811015,29.6755016824484,240625.336562494,0.0,1.0
2015-01-26,44.78,44.8899,44.57,44.68,86374,29.6490175220892,29.721782752676,29.5099756802036,29.5828071211913,130453.824215874,0.0,1.0
2015-01-27,44.66,44.74,44.4558,44.49,116148,29.5695650410117,29.62253336173,29.4343634023781,29.4570073594852,175422.589842144,0.0,1.0
2015-01-28,44.29,44.75,44.1801,44.73,1070628,29.3245865576894,29.6291544018198,29.2518213271026,29.6159123216402,1617008.78635461,0.0,1.0
2015-01-29,44.38,44.47,44.035,44.38,425003,29.3841759184975,29.4437652793056,29.1557500353997,29.3841759184975,641897.638794304,0.0,1.0
2015-01-30,43.47,43.91,43.43,43.75,217520,28.7816612703264,29.0729870342773,28.7551771099673,28.9670503928406,328528.44424754,0.0,1.0
2015-02-02,44.12,44.21,43.77,43.86,217231,29.2120288761629,29.271618236971,28.9802924730202,29.0398818338283,328091.956934246,0.0,1.0
2015-02-03,44.63,44.69,44.33,44.38,277578,29.5497019207423,29.5894281612811,29.3510707180485,29.3841759184975,419236.24722942,0.0,1.0
2015-02-04,44.175,44.53,44.15,44.39,116095,29.2484445966568,29.4834915198444,29.2318919964323,29.3907969585873,175342.541995762,0.0,1.0
2015-02-05,44.63,44.66,44.25,44.27,161395,29.5497019207423,29.5695650410117,29.2981023973302,29.3113444775098,243760.795601929,0.0,1.0
2015-02-06,43.94,44.17,43.812,44.16,165256,29.0928501545466,29.2451340766119,29.0081008413973,29.2385130365221,249592.205694058,0.0,1.0
2015-02-09,43.91,43.97,43.82,43.82,127333,29.0729870342773,29.112713274816,29.0133976734691,29.0133976734691,192315.706102298,0.0,1.0
2015-02-10,43.68,43.77,43.56,43.76,174651,28.9207031122121,28.9802924730202,28.8412506311346,28.9736714329304,263781.819217897,0.0,1.0
2015-02-11,43.4462,43.55,43.21,43.43,129156,28.7659031949127,28.8346295910448,28.6095142279918,28.7551771099673,195069.049950511,0.0,1.0
2015-02-12,44.34,44.34,43.75,43.86,113513,29.3576917581383,29.3576917581383,28.9670503928406,29.0398818338283,171442.852573883,0.0,1.0
2015-02-13,44.6,44.62,44.27,44.27,103291,29.5298388004729,29.5430808806525,29.3113444775098,29.3113444775098,156004.190579131,0.0,1.0
2015-02-17,44.28,44.37,44.09,44.28,229374,29.3179655175996,29.3775548784077,29.1921657558935,29.3179655175996,346431.975776182,0.0,1.0
2015-02-18,44.44,44.449,44.11,44.22,111572,29.4239021590363,29.4298610951171,29.2054078360731,29.2782392770608,168511.288992214,0.0,1.0
2015-02-19,44.3,44.5441,44.24,44.35,58573,29.3312075977792,29.492827186371,29.2914813572404,29.3643127982281,88464.9529464468,0.0,1.0
2015-02-20,44.57,44.62,44.15,44.24,94517,29.5099756802036,29.5430808806525,29.2318919964323,29.2914813572404,142752.496161018,0.0,1.0
2015-02-23,44.17,44.3705,44.06,44.37,419527,29.2451340766119,29.3778859304122,29.1723026356242,29.3775548784077,633627.034892595,0.0,1.0
2015-02-24,44.71,44.825,44.264,44.36,940806,29.6026702414606,29.6788122024933,29.3073718534559,29.3709338383179,1420933.85214578,0.0,1.0
2015-02-25,44.68,44.77,44.59,44.65,140946,29.5828071211913,29.6423964819994,29.5232177603831,29.5629440009219,212875.919928805,0.0,1.0
2015-02-26,44.72,44.7999,44.66,44.71,71103,29.6092912815504,29.6621933918679,29.5695650410117,29.6026702414606,107389.472100647,0.0,1.0
2015-02-27,44.69,44.94,44.65,44.74,131447,29.5894281612811,29.7549541635259,29.5629440009219,29.62253336173,198529.231385649,0.0,1.0
2015-03-02,44.62,44.659,44.4509,44.63,92957,29.5430808806525,29.5689029370027,29.4311190927341,29.5497019207423,140396.37087127,0.0,1.0
2015-03-03,44.36,44.5299,44.33,44.43,79845,29.3709338383179,29.4834253094435,29.3510707180485,29.4172811189465,120592.835743586,0.0,1.0
2015-03-04,44.06,44.2,43.8201,44.2,89283,29.1723026356242,29.2649971968813,29.01346388387,29.2649971968813,134847.393746566,0.0,1.0
2015-03-05,43.94,44.1,43.75,44.03,82858,29.0928501545466,29.1987867959833,28.9670503928406,29.1524395153548,125143.480293594,0.0,1.0
2015-03-06,43.41,43.79,43.28,43.79,147319,28.7419350297877,28.9935345531998,28.6558615086204,28.9935345531998,222501.295872118,0.0,1.0
2015-03-09,43.35,43.51,43.32,43.38,140546,28.7022087892489,28.8081454306856,28.6823456689795,28.7220719095183,212271.785239126,0.0,1.0
2015-03-10,42.5,42.85,42.5,42.81,95129,28.1394203816166,28.3711567847593,28.1394203816166,28.3446726244001,143676.822236227,0.0,1.0
2015-03-11,42.58,42.67,42.4686,42.55,143303,28.1923887023349,28.2519780631431,28.1186303157346,28.1725255820655,216435.78358774,0.0,1.0
2015-03-12,42.93,43.19,42.8651,43.1,130670,28.4241251054776,28.5962721478122,28.3811545552949,28.5366827870041,197355.699750947,0.0,1.0
2015-03-13,42.45,42.64,42.26,42.64,106221,28.1063151811676,28.2321149428737,27.9805154194616,28.2321149428737,160429.477181031,0.0,1.0
2015-03-16,42.86,42.94,42.74,42.74,345337,28.3777778248491,28.4307461455674,28.2983253437716,28.2983253437716,521575.15332435,0.0,1.0
2015-03-17,43.06,43.09,42.71,42.82,124803,28.5101986266449,28.5300617469143,28.2784622235022,28.3512936644899,188494.554190078,0.0,1.0
2015-03-18,43.89,44.0699,42.85,42.94,495874,29.0597449540977,29.1788574653131,28.3711567847593,28.4307461455674,748936.712774937,0.0,1.0
2015-03-19,43.28,43.49,43.13,43.42,209648,28.6558615086204,28.794903350506,28.5565459072735,28.7485560698775,316639.073554653,0.0,1.0
2015-03-20,43.84,43.9399,43.5,43.5,354210,29.0266397536487,29.0927839441458,28.8015243905958,28.8015243905958,534976.371078159,0.0,1.0
2015-03-23,44.1,44.16,43.85,43.85,104741,29.1987867959833,29.2385130365221,29.0332607937385,29.0332607937385,158194.178829218,0.0,1.0
2015-03-24,44.32,44.32,44.11,44.13,99799,29.3444496779588,29.3444496779588,29.2054078360731,29.2186499162527,150730.094738232,0.0,1.0
2015-03-25,43.74,44.29,43.69,44.24,210472,28.9604293527508,29.3245865576894,28.9273241523018,29.2914813572404,317883.591015392,0.0,1.0
2015-03-26,43.68,43.7899,43.5,43.74,96539,28.9207031122121,28.9934683427989,28.8015243905958,28.9604293527508,145806.397017346,0.0,1.0
2015-03-27,43.75,43.8,43.58,43.68,59395,28.9670503928406,29.0001555932896,28.8544927113141,28.9207031122121,89706.4497337376,0.0,1.0
2015-03-30,44.37,44.42,43.97,43.97,113422,29.3775548784077,29.4106600788567,29.112713274816,29.112713274816,171305.411931981,0.0,1.0
2015-03-31,44.23,44.34,44.1,44.11,163192,29.2848603171506,29.3576917581383,29.1987867959833,29.2054078360731,246474.870695313,0.0,1.0
2015-04-01,44.69,44.715,44.45,44.51,82501,29.5894281612811,29.6059807615055,29.4305231991261,29.4702494396648,124604.290083055,0.0,1.0
2015-04-02,45.42,45.48,45.13,45.14,122999,30.0727640878359,30.1124903283746,29.8807539252319,29.8873749653217,185769.906739624,0.0,1.0
2015-04-06,45.92,46.1417,45.67,45.74,123346,30.4038160923255,30.5506045511162,30.2382900900807,30.2846373707092,186293.993582921,0.0,1.0
2015-04-07,45.67,45.9,45.64,45.77,57014,30.2382900900807,30.3905740121459,30.2184269698113,30.3045004909786,86110.3379934223,0.0,1.0
2015-04-08,46.31,46.48,46.17,46.32,79633,30.6620366558274,30.7745943373539,30.5693420945703,30.6686576959172,120272.644358056,0.0,1.0
2015-04-09,46.45,46.58,46.32,46.5,55826,30.7547312170845,30.8408047382518,30.6686576959172,30.7878364175334,84316.0579650751,0.0,1.0
2015-04-10,46.51,46.56,46.36,46.42,47445,30.7944574576232,30.8275626580722,30.6951418562764,30.7348680968151,71657.9258795721,0.0,1.0
2015-04-13,46.24,46.6791,46.23,46.54,169311,30.6156893751988,30.9064192455416,30.6090683351091,30.8143205778926,255716.621110681,0.0,1.0
2015-04-14,46.5,46.6,46.29,46.39,85541,30.7878364175334,30.8540468184314,30.6487945756478,30.7150049765457,129195.713724618,0.0,1.0
2015-04-15,46.59,46.69,46.2638,46.4,96986,30.8474257783416,30.9136361792395,30.6314474506126,30.7216260166355,146481.517533063,0.0,1.0
2015-04-16,47.0,47.1545,46.6114,46.71,126869,31.118888422023,31.2211834914103,30.8615948041337,30.9268782594191,191614.909862271,0.0,1.0
2015-04-17,46.6,46.63,46.26,46.46,154537,30.8540468184314,30.8739099387007,30.6289314553784,30.7613522571743,233402.906347379,0.0,1.0
2015-04-20,46.55,46.67,46.456,46.54,61132,30.8209416179824,30.9003940990599,30.7587038411384,30.8143205778926,92329.9046236695,0.0,1.0
2015-04-21,46.54,46.7159,46.51,46.62,89298,30.8143205778926,30.9307846730721,30.7944574576232,30.8672888986109,134870.048797429,0.0,1.0
2015-04-22,46.92,46.9901,46.79,46.8,206461,31.0659201013047,31.1123335923341,30.9798465801374,30.9864676202272,311825.630414634,0.0,1.0
2015-04-23,47.2599,47.37,46.86,46.86,72834,31.2909692539567,31.3638669053454,31.026193860766,31.026193860766,110003.864970234,0.0,1.0
2015-04-24,47.28,47.35,47.18,47.33,98896,31.3042775445372,31.3506248251658,31.2380671436393,31.3373827449862,149366.260676281,0.0,1.0
2015-04-27,47.72,47.83,47.5514,47.64,67222,31.5956033084881,31.6684347494758,31.4839725725742,31.5426349877697,101527.855274035,0.0,1.0
2015-04-28,47.72,47.83,47.6201,47.74,112749,31.5956033084881,31.6684347494758,31.5294591179911,31.6088453886677,170288.955316595,0.0,1.0
2015-04-29,47.3,47.49,47.2,47.35,99484,31.3175196247168,31.4433193864229,31.2513092238189,31.3506248251658,150254.33867011,0.0,1.0
2015-04-30,46.74,47.15,46.7,47.15,112479,30.9467413796885,31.2182040233699,30.9202572193293,31.2182040233699,169881.164401062,0.0,1.0
2015-05-01,46.81,46.94,46.65,46.83,54986,30.993088660317,31.0791621814843,30.8871520188803,31.0063307404966,83047.3751167488,0.0,1.0
2015-05-04,46.9,46.9199,46.6909,46.8,126076,31.0526780211251,31.0658538909038,30.9142320728476,30.9864676202272,190417.212839982,0.0,1.0
2015-05-05,46.46,46.7399,46.45,46.68,100674,30.7613522571743,30.9466751692876,30.7547312170845,30.9070151391497,152051.639371905,0.0,1.0
2015-05-06,46.29,46.632,46.22,46.6,69766,30.6487945756478,30.8752341467187,30.6024472950193,30.8540468184314,105370.151900395,0.0,1.0
2015-05-07,46.08,46.14,45.8,46.0,92281,30.5097527337622,30.5494789743009,30.324363611248,30.4567844130438,139375.383245711,0.0,1.0
2015-05-08,46.55,46.7699,46.45,46.55,65052,30.8209416179824,30.9665382895569,30.7547312170845,30.8209416179824,98250.4245825255,0.0,1.0
2015-05-11,45.91,46.33,45.91,46.33,65967,30.3971950522357,30.675278736007,30.3971950522357,30.675278736007,99632.3826851666,0.0,1.0
2015-05-12,46.08,46.14,45.82,45.83,57902,30.5097527337622,30.5494789743009,30.3376056914276,30.3442267315174,87451.51700451,0.0,1.0
2015-05-13,46.18,46.5,46.14,46.37,83349,30.5759631346601,30.7878364175334,30.5494789743009,30.7017628963661,125885.055625175,0.0,1.0
2015-05-14,46.64,46.68,46.44,46.48,69678,30.8805309787905,30.9070151391497,30.7481101769947,30.7745943373539,105237.242268665,0.0,1.0
2015-05-15,46.84,46.88,46.5701,46.64,58525,31.0129517805864,31.0394359409455,30.8342499085629,30.8805309787905,88392.4567836853,0.0,1.0
2015-05-18,46.56,46.81,46.53,46.69,58041,30.8275626580722,30.993088660317,30.8076995378028,30.9136361792395,87661.4538091736,0.0,1.0
2015-05-19,46.75,46.85,46.678,46.79,70499,30.9533624197782,31.0195728206762,30.9056909311317,30.9798465801374,106477.228719232,0.0,1.0
2015-05-20,46.9,47.006,46.6501,46.73,145098,31.0526780211251,31.1228610460769,30.8872182292812,30.9401203395987,219146.838007675,0.0,1.0
2015-05-21,46.81,46.85,46.5984,46.65,87121,30.993088660317,31.0195728206762,30.852987452017,30.8871520188803,131582.04574885,0.0,1.0
2015-05-22,46.54,46.72,46.51,46.72,104923,30.8143205778926,30.9334992995089,30.7944574576232,30.9334992995089,158469.060113022,0.0,1.0
2015-05-26,45.86,46.36,45.6952,46.24,203928,30.3640898517867,30.6951418562764,30.254975111107,30.6156893751988,307999.947492241,0.0,1.0
2015-05-27,46.14,46.175,45.52,45.68,76150,30.5494789743009,30.5726526146152,30.1389744887338,30.2449111301705,115012.141547674,0.0,1.0
2015-05-28,45.82,45.8499,45.5901,45.75,56218,30.3376056914276,30.3574026012961,30.1853879797633,30.291258410799,84908.1099609606,0.0,1.0
2015-05-29,45.51,45.955,45.47,45.77,126142,30.132353448644,30.4269897326398,30.1058692882848,30.3045004909786,190516.895063779,0.0,1.0
2015-06-01,45.28,45.66,45.21,45.58,313041,29.9800695265788,30.2316690499909,29.9337222459503,30.1787007292726,472797.318479652,0.0,1.0
2015-06-02,45.39,45.6599,45.15,45.25,57815,30.0529009675665,30.23160283959,29.8939960054115,29.9602064063094,87320.1177095049,0.0,1.0
2015-06-03,45.16,45.4373,45.15,45.25,989885,29.9006170455013,30.0842184871912,29.8939960054115,29.9602064063094,1495059.66823269,0.0,1.0
2015-06-04,44.36,44.8699,44.35,44.79,68125,29.3709338383179,29.7085406724964,29.3643127982281,29.655638562179,102891.689335986,0.0,1.0
2015-06-05,44.23,44.3499,44.11,44.18,41091,29.2848603171506,29.3642465878272,29.2054078360731,29.2517551167017,62061.2463340183,0.0,1.0
2015-06-08,44.14,44.29,44.0064,44.23,62733,29.2252709563425,29.3245865576894,29.1368138607429,29.2848603171506,94747.9537191104,0.0,1.0
2015-06-09,43.64,43.85,43.56,43.85,145936,28.8942189518529,29.0332607937385,28.8412506311346,29.0332607937385,220412.500182553,0.0,1.0
2015-06-10,44.26,44.49,44.01,44.29,50831,29.30472343742,29.4570073594852,29.1391974351752,29.3245865576894,76771.9260277063,0.0,1.0
2015-06-11,44.17,44.23,43.93,44.23,134173,29.2451340766119,29.2848603171506,29.0862291144569,29.2848603171506,202646.409295812,0.0,1.0
2015-06-12,44.01,44.036,43.795,44.02,101340,29.1391974351752,29.1564121394087,28.9968450732447,29.145818475265,153057.523630221,0.0,1.0
2015-06-15,43.59,43.61,43.3801,43.55,51626,28.8611137514039,28.8743558315835,28.7221381199192,28.8346295910448,77972.6437234438,0.0,1.0
2015-06-16,43.53,43.6,43.34,43.5,97393,28.8213875108652,28.8677347914937,28.6955877491591,28.8015243905958,147096.224579811,0.0,1.0
2015-06-17,43.88,43.98,43.36,43.46,76841,29.0531239140079,29.1193343149058,28.7088298293387,28.7750402302366,116055.784224095,0.0,1.0
2015-06-18,44.34,44.4799,44.1,44.15,96511,29.3576917581383,29.4503201089945,29.1987867959833,29.2318919964323,145764.107589069,0.0,1.0
2015-06-19,43.92,44.14,43.92,44.05,51846,29.0796080743671,29.2252709563425,29.0796080743671,29.1656815955344,78304.9178027672,0.0,1.0
2015-06-22,43.96,44.05,43.91,43.97,68751,29.3559636666749,29.416064593199,29.3225742630504,29.3626415473998,102953.321318861,0.37739,1.0
2015-06-23,44.14,44.17,43.94,43.94,48276,29.4761655197232,29.4961991618979,29.3426079052251,29.3426079052251,72292.3963286257,0.0,1.0
2015-06-24,43.89,44.19,43.85,44.08,274979,29.3092185016006,29.5095549233477,29.282506978701,29.4360982353737,411775.848248595,0.0,1.0
2015-06-25,43.94,44.19,43.93,43.96,94494,29.3426079052251,29.5095549233477,29.3359300245002,29.3559636666749,141502.976606951,0.0,1.0
2015-06-26,43.83,43.9899,43.69,43.78,51448,29.2691512172512,29.3759305300424,29.1756608871025,29.2357618136266,77042.4062953669,0.0,1.0
2015-06-29,42.95,43.2899,42.9,43.11,164202,28.6814977134597,28.9084788792991,28.6481083098351,28.7883438050581,245889.387313634,0.0,1.0
2015-06-30,43.39,43.796,43.28,43.57,184589,28.9753244653554,29.2464464227865,28.9018677773815,29.0955263184037,276418.533969358,0.0,1.0
2015-07-01,43.57,43.85,43.3701,43.67,44928,29.0955263184037,29.282506978701,28.9620354827129,29.1623051256527,67278.8296928597,0.0,1.0
2015-07-02,43.64,43.757,43.51,43.57,51622,29.142271483478,29.2204026879594,29.0554590340542,29.0955263184037,77302.9680022437,0.0,1.0
2015-07-06,42.53,42.7199,42.32,42.44,70973,28.4010267230137,28.5278396779796,28.2607912277908,28.3409257964896,106280.724265299,0.0,1.0
2015-07-07,42.0,42.01,41.41,41.91,76854,28.0470990445939,28.0537769253188,27.6531040818246,27.9869981180697,115087.410461517,0.0,1.0
2015-07-08,40.69,41.16,40.64,41.16,140897,27.1722966696315,27.486157063702,27.138907266007,27.486157063702,210990.590883967,0.0,1.0
2015-07-09,41.37,41.9299,41.34,41.5,78244,27.6263925589249,28.0002871007123,27.6063589167502,27.7132050083487,117168.909154383,0.0,1.0
2015-07-10,42.31,42.37,42.0,42.18,91773,28.2541133470659,28.2941806314153,28.0470990445939,28.1673008976421,137428.330604585,0.0,1.0
2015-07-13,42.59,42.66,42.4,42.56,68047,28.4410940073632,28.4878391724375,28.31421427359,28.4210603651884,101899.094642762,0.0,1.0
2015-07-14,42.72,42.73,42.4,42.44,256842,28.5279064567869,28.5345843375118,28.31421427359,28.3409257964896,384616.034009381,0.0,1.0
2015-07-15,42.23,42.3891,42.12,42.32,69084,28.2006903012666,28.3069353835998,28.1272336132927,28.2607912277908,103451.982516505,0.0,1.0
2015-07-16,42.59,42.67,42.34,42.56,57882,28.4410940073632,28.4945170531624,28.2741469892406,28.4210603651884,86677.1995255098,0.0,1.0
2015-07-17,42.51,42.68,42.39,42.68,42004,28.3876709615639,28.5011949338873,28.3075363928651,28.5011949338873,62900.1950324716,0.0,1.0
2015-07-20,42.09,42.24,41.8501,42.14,50766,28.107199971118,28.2073681819915,27.9469976125276,28.1405893747425,76021.1242028961,0.0,1.0
2015-07-21,42.08,42.22,42.02,42.12,518621,28.1005220903931,28.1940124205417,28.0604548060437,28.1272336132927,776625.132081121,0.0,1.0
2015-07-22,41.46,41.6592,41.45,41.63,65547,27.6864934854491,27.8195168694891,27.6798156047242,27.8000174577724,98155.3919577519,0.0,1.0
2015-07-23,41.09,41.3772,41.02,41.36,104523,27.4394118986277,27.6312006330469,27.3926667335533,27.6197146782,156521.214298139,0.0,1.0
2015-07-24,40.54,40.858,40.32,40.76,153020,27.072128458758,27.2844850658099,26.9252150828101,27.2190418347058,229144.553944119,0.0,1.0
2015-07-27,39.61,39.86,39.52,39.73,281328,26.451085551342,26.6180325694645,26.3909846248178,26.5312201200408,421283.355587447,0.0,1.0
2015-07-28,39.9,39.9636,39.67,39.84,115475,26.6447440923642,26.6872154137745,26.4911528356914,26.6046768080147,172921.627020632,0.0,1.0
2015-07-29,40.26,40.3,39.8401,39.9,116480,26.8851477984607,26.9118593213603,26.604743586822,26.6447440923642,174426.595500007,0.0,1.0
2015-07-30,39.87,39.95,39.6901,39.95,68637,26.6247104501894,26.6781334959887,26.5045753759484,26.6781334959887,102782.608476425,0.0,1.0
2015-07-31,40.22,40.33,40.05,40.21,140113,26.8584362755611,26.931892963535,26.7449123032377,26.8517583948362,209816.565721947,0.0,1.0
2015-08-03,39.63,39.918,39.5052,39.73,130767,26.4644413127918,26.656764277669,26.381101361345,26.5312201200408,195821.107604304,0.0,1.0
2015-08-04,39.63,39.99,39.55,39.83,163178,26.4644413127918,26.7048450188883,26.4110182669925,26.5979989272898,244355.966693854,0.0,1.0
2015-08-05,39.84,40.0701,39.82,40.01,65998,26.6046768080147,26.7583348434948,26.5913210465649,26.7182007803381,98830.755922128,0.0,1.0
2015-08-06,39.6,39.71,39.51,39.71,98066,26.4444076706171,26.517864358591,26.3843067440929,26.517864358591,146851.979003294,0.0,1.0
2015-08-07,39.61,39.7285,39.514,39.56,67491,26.451085551342,26.5302184379321,26.3869778963829,26.4176961477175,101066.495165616,0.0,1.0
2015-08-10,40.22,40.284,39.74,39.74,95135,26.8584362755611,26.9011747122004,26.5378980007657,26.5378980007657,142462.861975387,0.0,1.0
2015-08-11,39.25,39.42,38.92,39.42,203532,26.2106818452454,26.3242058175688,25.9903117813236,26.3242058175688,304785.317954219,0.0,1.0
2015-08-12,38.72,38.8017,38.555,38.69,267612,25.8567541668256,25.911312452348,25.7465691348647,25.8367205246509,400743.905176406,0.0,1.0
2015-08-13,38.75,38.97,38.73,38.83,151761,25.8767878090003,26.0237011849482,25.8634320475505,25.9302108547995,227259.225271948,0.0,1.0
2015-08-14,38.85,38.96,38.7801,38.87,160221,25.9435666162493,26.0170233042233,25.8968882299822,25.9569223776991,239927.915158024,0.0,1.0
2015-08-17,38.4,38.4591,38.24,38.39,153296,25.6430619836287,25.6825282587128,25.5362158920302,25.6363841029038,229557.858720544,0.0,1.0
2015-08-18,37.89,38.0,37.8,37.97,127832,25.3024900666586,25.3759467546325,25.2423891401345,25.3559131124578,191426.000652102,0.0,1.0
2015-08-19,37.4,37.71,37.1,37.58,610457,24.9752739111383,25.1822882136103,24.7749374893912,25.0954757641866,914147.803993371,0.0,1.0
2015-08-20,37.04,37.241,37.0,37.04,436538,24.7348702050418,24.8690956076124,24.7081586821422,24.7348702050418,653707.393083637,0.0,1.0
2015-08-21,35.82,36.4813,35.8,36.35,445468,23.9201687566036,24.3617770089415,23.9068129951538,24.2740964350235,667079.899074494,0.0,1.0
2015-08-24,34.07,35.11,32.41,35.11,432324,22.7515396297455,23.4460392251355,21.6430114294116,23.4460392251355,647397.007837784,0.0,1.0
2015-08-25,34.42,36.0999,34.34,34.75,533281,22.9852654551172,24.1070826380937,22.9318424093179,23.205635519039,798578.204626021,0.0,1.0
2015-08-26,35.9,35.9,35.0201,35.1,218350,23.9735918024028,23.9735918024028,23.3860050774186,23.4393613444106,326974.992508813,0.0,1.0
2015-08-27,37.0,37.07,36.39,36.51,180177,24.7081586821422,24.7549038472165,24.3008079579231,24.3809425266219,269811.647470851,0.0,1.0
2015-08-28,36.69,36.95,36.47,36.75,378753,24.5011443796702,24.6747692785177,24.3542310037223,24.5412116640196,567175.449222305,0.0,1.0
2015-08-31,36.62,36.7,36.26,36.49,109198,24.4543992145959,24.5078222603951,24.2139955084994,24.3675867651721,163521.938319108,0.0,1.0
2015-09-01,35.7,36.259,35.61,35.96,168114,23.8400341879048,24.2133277204269,23.7799332613806,24.0136590867523,251747.533275138,0.0,1.0
2015-09-02,36.26,36.26,35.8401,36.14,146401,24.2139955084994,24.2139955084994,23.9335912968607,24.1338609398005,219232.726715286,0.0,1.0
2015-09-03,36.32,36.603,36.156,36.27,118189,24.2540627928488,24.4430468173635,24.1445455489604,24.2206733892243,176985.79065548,0.0,1.0
2015-09-04,35.29,35.86,35.21,35.83,118291,23.5662410781837,23.9468802795032,23.5128180323845,23.9268466373285,177138.533725029,0.0,1.0
2015-09-08,36.24,36.28,35.97,36.12,137150,24.2006397470496,24.2273512699492,24.0203369674772,24.1205051783507,205379.529299673,0.0,1.0
2015-09-09,36.19,36.88,36.19,36.77,70368,24.167250343425,24.6280241134434,24.167250343425,24.5545674254694,105374.748215526,0.0,1.0
2015-09-10,36.81,36.9299,36.45,36.46,171806,24.581278948369,24.6613467382606,24.3408752422725,24.3475531229974,257276.233400363,0.0,1.0
2015-09-11,36.93,36.93,36.64,36.72,71276,24.6614135170679,24.6614135170679,24.4677549760457,24.5211780218449,106734.461030722,0.0,1.0
2015-09-14,36.89,36.89,36.65,36.85,114469,24.6347019941683,24.6347019941683,24.4744328567706,24.6079904712687,171415.161060184,0.0,1.0
2015-09-15,37.11,37.2,36.7701,36.82,202149,24.7816153701161,24.8417162966403,24.5546342042767,24.5879568290939,302714.301628871,0.0,1.0
2015-09-16,37.8,37.85,37.34,37.49,143426,25.2423891401345,25.275778543759,24.9352066267889,25.0353748376625,214777.720520123,0.0,1.0
2015-09-17,37.91,38.64,37.54,37.58,147060,25.3158458281084,25.8033311210263,25.068764241287,25.0954757641866,220219.566743055,0.0,1.0
2015-09-18,37.32,37.87,37.23,37.7,331949,24.9218508653391,25.2891343052088,24.861749938815,25.1756103328854,497087.345034614,0.0,1.0
2015-09-21,36.66,36.896,36.48,36.74,143788,24.9226188216225,25.0830590300759,24.8002491711071,24.9770053329626,211505.384635852,0.66115,1.0
2015-09-22,35.93,35.9965,35.72,35.93,227506,24.4263419056436,24.4715506931951,24.2835773133757,24.4263419056436,334650.624787634,0.0,1.0
2015-09-23,35.51,35.82,35.487,35.77,91603,24.1408127211079,24.3515604525509,24.1251765990976,24.3175688829633,134743.704264598,0.0,1.0
2015-09-24,35.37,35.44,34.74,34.93,190311,24.0456363262626,24.0932245236852,23.6173425494589,23.7465105138918,279938.529330916,0.0,1.0
2015-09-25,35.44,35.9799,35.3001,35.89,145766,24.0932245236852,24.460265492092,23.9981161119791,24.3991486499736,214414.929596557,0.0,1.0
2015-09-28,34.68,35.08,34.58,35.08,227691,23.5765526659538,23.8484852226546,23.5085695267786,23.8484852226546,334922.751085779,0.0,1.0
2015-09-29,34.86,34.985,34.58,34.79,158118,23.6989223164692,23.7839012404381,23.5085695267786,23.6513341190465,232584.140594846,0.0,1.0
2015-09-30,35.61,35.67,35.34,35.47,535756,24.208795860283,24.2495857437882,24.02524138451,24.1136194654378,788071.875615253,0.0,1.0
2015-10-01,35.81,36.1999,35.4901,35.89,268828,24.3447621386334,24.6098283982775,24.127284076412,24.3991486499736,395433.343122423,0.0,1.0
2015-10-02,36.63,36.63,35.485,35.58,70262,24.9022238798699,24.9022238798699,24.1238169363141,24.1884009185305,103352.097082401,0.0,1.0
2015-10-05,37.3,37.3,36.85,36.85,174984,25.3577109123436,25.3577109123436,25.0517867860553,25.0517867860553,257393.233267867,0.0,1.0
2015-10-06,37.16,37.29,37.0,37.06,64742,25.2625345174984,25.3509125984261,25.1537614948181,25.1945513783232,95232.4367269478,0.0,1.0
2015-10-07,37.88,38.17,37.6901,37.86,110952,25.7520131195597,25.9491642231678,25.622913138266,25.7384164917247,163205.17314461,0.0,1.0
2015-10-08,38.15,38.15,37.4301,37.44,103689,25.9355675953327,25.9355675953327,25.4461569764106,25.4528873071889,152521.641774744,0.0,1.0
2015-10-09,38.27,38.6,38.11,38.4,103985,26.0171473623429,26.241491721621,25.9083743396626,26.1055254432707,152957.043851776,0.0,1.0
2015-10-12,38.1,38.3,38.07,38.3,32158,25.9015760257451,26.0375423040955,25.8811810839926,26.0375423040955,47302.9053823668,0.0,1.0
2015-10-13,37.49,37.92,37.48,37.68,122245,25.4868788767765,25.7792063752298,25.480080562859,25.6160468412094,179816.644955141,0.0,1.0
2015-10-14,38.0,38.105,37.82,37.87,51401,25.8335928865699,25.9049751827039,25.7112232360546,25.7452148056422,75608.4532483064,0.0,1.0
2015-10-15,38.8,38.84,38.4461,38.54,49870,26.3774579999714,26.4046512556415,26.1368656704304,26.2007018381159,73356.4242620384,0.0,1.0
2015-10-16,38.78,38.8299,38.5,38.6,322247,26.3638613721364,26.3977849585848,26.1735085824459,26.241491721621,474010.179449951,0.0,1.0
2015-10-19,38.23,38.39,38.0,38.35,114190,25.9899541066729,26.0987271293532,25.8335928865699,26.0715338736831,167968.118838623,0.0,1.0
2015-10-20,38.21,38.29,38.02,38.16,66275,25.9763574788378,26.030743990178,25.847189514405,25.9423659092502,97487.4076191417,0.0,1.0
2015-10-21,37.59,38.0245,37.57,38.0,91815,25.5548620159517,25.8502487556679,25.5412653881166,25.8335928865699,135055.546292742,0.0,1.0
2015-10-22,38.43,38.465,38.02,38.02,42593,26.1259203850232,26.1497144837345,25.847189514405,25.847189514405,62652.2995506918,0.0,1.0
2015-10-23,38.49,38.562,38.29,38.47,165583,26.1667102685283,26.2156581287345,26.030743990178,26.1531136406933,243564.804463227,0.0,1.0
2015-10-26,38.29,38.43,38.18,38.36,76213,26.030743990178,26.1259203850232,25.9559625370853,26.0783321876006,112105.738164883,0.0,1.0
2015-10-27,37.93,38.0344,37.79,37.99,113657,25.7860046891473,25.8569790864462,25.6908282943021,25.8267945726524,167184.100909374,0.0,1.0
2015-10-28,37.45,38.0,37.22,37.89,142832,25.4596856211064,25.8335928865699,25.3033244010035,25.7588114334772,210099.153603278,0.0,1.0
2015-10-29,37.15,37.265,37.1,37.13,56013,25.2557362035809,25.3339168136323,25.2217446339933,25.2421395757458,82392.4883134058,0.0,1.0
2015-10-30,37.06,37.35,37.06,37.34,82157,25.1945513783232,25.3917024819312,25.1945513783232,25.3849041680137,120849.082576625,0.0,1.0
2015-11-02,37.87,37.88,37.45,37.45,117932,25.7452148056422,25.7520131195597,25.4596856211064,25.4596856211064,173472.424825962,0.0,1.0
2015-11-03,38.33,38.5,37.79,37.8,102058,26.057937245848,26.1735085824459,25.6908282943021,25.6976266082196,150122.517492182,0.0,1.0
2015-11-04,38.19,38.7,38.06,38.61,134749,25.9627608510028,26.3094748607962,25.8743827700751,26.2482900355386,198209.440803798,0.0,1.0
2015-11-05,38.25,38.38,38.1,38.24,74535,26.0035507345079,26.0919288154356,25.9015760257451,25.9967524205904,109637.479093062,0.0,1.0
2015-11-06,37.78,37.85,37.3901,37.52,118695,25.6840299803845,25.7316181778072,25.4189637207405,25.5072738185291,174594.761936688,0.0,1.0
2015-11-09,36.81,37.31,36.74,37.31,151548,25.0245935303852,25.3645092262612,24.9770053329626,25.3645092262612,222919.979628302,0.0,1.0
2015-11-10,36.8,36.9,36.62,36.79,155920,25.0177952164677,25.0857783556429,24.8954255659524,25.0109969025502,229350.985982295,0.0,1.0
2015-11-11,36.74,36.96,36.68,36.96,172343,24.9770053329626,25.126568239148,24.9362154494575,25.126568239148,253508.446492731,0.0,1.0
2015-11-12,36.37,36.7099,36.34,36.63,264073,24.7254677180144,24.9565424080709,24.7050727762619,24.9022238798699,388438.961783623,0.0,1.0
2015-11-13,35.88,36.213,35.79,36.1,206425,24.392350336056,24.6187341895094,24.3311655107984,24.5419132422414,303641.465375803,0.0,1.0
2015-11-16,36.45,36.5,35.9401,35.96,192357,24.7798542293546,24.8138457989422,24.4332082027003,24.4467368473962,282948.0990931,0.0,1.0
2015-11-17,36.34,36.585,36.27,36.48,165162,24.7050727762619,24.8716314672411,24.6574845788393,24.8002491711071,242945.533265827,0.0,1.0
2015-11-18,36.72,36.78,36.31,36.31,287640,24.9634087051276,25.0041985886327,24.6846778345093,24.6846778345093,423104.910261333,0.0,1.0
2015-11-19,37.0,37.11,36.92,36.98,108380,25.1537614948181,25.2285429479108,25.099374983478,25.1401648669831,159421.882123916,0.0,1.0
2015-11-20,37.34,37.51,37.2501,37.39,97979,25.3849041680137,25.5004755046115,25.3237873258952,25.4188957376013,144122.500356332,0.0,1.0
2015-11-23,37.01,37.2,36.961,37.16,176524,25.1605598087356,25.2897277731685,25.1272480705398,25.2625345174984,259658.500830801,0.0,1.0
2015-11-24,37.07,37.21,36.74,36.78,566884,25.2013496922407,25.296526087086,24.9770053329626,25.0041985886327,833859.699445787,0.0,1.0
2015-11-25,36.81,36.86,36.69,36.81,86997,25.0245935303852,25.0585850999728,24.943013763375,25.0245935303852,127968.494917276,0.0,1.0
2015-11-27,36.22,36.47,36.22,36.46,23859,24.6234930092517,24.7934508571896,24.6234930092517,24.7866525432721,35095.4667428909,0.0,1.0
2015-11-30,36.23,36.24,36.01,36.12,172424,24.6302913231692,24.6370896370867,24.4807284169838,24.5555098700765,253627.593682729,0.0,1.0
2015-12-01,36.5,36.54,36.32,36.38,237757,24.8138457989422,24.8410390546122,24.6914761484268,24.732266031932,349729.363610777,0.0,1.0
2015-12-02,36.25,36.536,36.14,36.44,137702,24.6438879510042,24.8383197290452,24.5691064979115,24.7730559154371,202553.164903373,0.0,1.0
2015-12-03,36.16,36.5,36.06,36.43,122719,24.5827031257465,24.8138457989422,24.5147199865714,24.7662576015195,180513.876659577,0.0,1.0
2015-12-04,36.64,36.7212,36.17,36.2,146617,24.9090221937874,24.9642245027977,24.5895014396641,24.6098963814166,215666.710568023,0.0,1.0
2015-12-07,36.22,36.51,36.07,36.37,115859,24.6234930092517,24.8206441128597,24.5215183004889,24.7254677180144,170423.139333778,0.0,1.0
2015-12-08,35.68,35.69,35.2701,35.39,160379,24.2563840577057,24.2631823716232,23.9777211702266,24.0592329540976,235909.965244063,0.0,1.0
2015-12-09,35.36,35.8554,35.27,35.54,101541,24.0388380123451,24.3756264838189,23.9776531870874,24.1612076628604,149362.034810339,0.0,1.0
2015-12-10,34.83,35.23,34.81,35.05,285746,23.6785273747166,23.9504599314173,23.6649307468816,23.828090280902,420318.925349517,0.0,1.0
2015-12-11,33.77,34.08,33.77,34.07,181234,22.9579060994597,23.1686538309027,22.9579060994597,23.1618555169852,266586.689286269,0.0,1.0
2015-12-14,34.27,34.29,33.8672,34.11,280117,23.2978217953356,23.3114184231706,23.0239857107379,23.1890487726553,412038.931121102,0.0,1.0
2015-12-15,34.81,34.97,34.74,34.74,255722,23.6649307468816,23.7737037695619,23.6173425494589,23.6173425494589,376155.033590073,0.0,1.0
2015-12-16,35.31,35.5,34.8101,34.98,345651,24.0048464427575,24.1340144071903,23.6649987300207,23.7805020834794,508436.362594702,0.0,1.0
2015-12-17,34.95,35.39,34.95,35.39,531804,23.7601071417268,24.0592329540976,23.7601071417268,24.0592329540976,782258.669505697,0.0,1.0
2015-12-18,35.0,35.33,34.94,35.13,342912,23.7940987113144,24.0184430705925,23.7533088278093,23.8824767922422,504407.422429198,0.0,1.0
2015-12-21,35.21,35.49,34.95,35.16,260513,24.012800470041,24.2037571338186,23.8354835679617,23.978701065795,381990.544644889,0.1117,1.0
2015-12-22,35.35,35.42,35.09,35.19,395254,24.1082788019298,24.1560179678742,23.9309618998506,23.9991607083426,579561.445045242,0.0,1.0
2015-12-23,35.75,35.79,35.55,35.55,315428,24.3810740358979,24.4083535592947,24.2446764189139,24.2446764189139,462512.479286055,0.0,1.0
2015-12-24,35.66,35.75,35.61,35.72,62448,24.3196951082551,24.3810740358979,24.2855957040091,24.3606143933503,91567.5821628249,0.0,1.0
2015-12-28,35.57,35.64,35.42,35.54,213492,24.2583161806123,24.3060553465567,24.1560179678742,24.2378565380647,313043.592286475,0.0,1.0
2015-12-29,35.58,35.73,35.54,35.68,195443,24.2651360614615,24.3674342741995,24.2378565380647,24.3333348699535,286578.320533067,0.0,1.0
2015-12-30,35.2,35.37,35.1,35.29,308022,24.0059805891918,24.1219185636282,23.9377817806998,24.0673595168346,451653.052026609,0.0,1.0
2015-12-31,35.06,35.2399,35.01,35.11,136244,23.910502257303,24.0331919137801,23.8764028530569,23.944601661549,199774.751220086,0.0,1.0
2016-01-04,34.23,34.3099,33.9832,34.3,102416,23.3444521468192,23.3989429948043,23.1761374874609,23.3921913127636,150172.711612668,0.0,1.0
2016-01-05,34.25,34.44,34.22,34.32,82796,23.3580919085176,23.4876696446524,23.33763226597,23.405831074462,121403.880552672,0.0,1.0
2016-01-06,33.77,33.9399,33.6591,33.77,94435,23.0307376277559,23.1466074033838,22.9551051491382,23.0307376277559,138470.161118793,0.0,1.0
2016-01-07,32.83,33.335,32.79,33.01,161584,22.3896688279309,22.7340728108156,22.362389304534,22.5124266832165,236930.825586054,0.0,1.0
2016-01-08,32.57,33.15,32.54,33.15,74084,22.2123519258516,22.6079050151053,22.191892283304,22.6079050151053,108629.463825114,0.0,1.0
2016-01-11,32.45,32.75,32.15,32.69,276970,22.1305133556612,22.3351097811372,21.9259169301851,22.294190496042,406121.464764886,0.0,1.0
2016-01-12,32.49,32.7624,32.31,32.67,89781,22.157792879058,22.3435664333903,22.0350350237723,22.2805507343436,131645.994974388,0.0,1.0
2016-01-13,32.15,32.8643,32.12,32.82,110785,21.9259169301851,22.4130610192436,21.9054572876375,22.3828489470817,162444.187002123,0.0,1.0
2016-01-14,32.54,32.659,32.0367,32.24,113119,22.191892283304,22.2730488654095,21.8486476801636,21.9872958578279,165866.534183266,0.0,1.0
2016-01-15,31.25,31.542,30.945,31.3,111091,21.3121276537569,21.5112681745536,21.1041212878562,21.3462270580029,162892.875192967,0.0,1.0
2016-01-19,31.83,32.2,31.664,32.14,201390,21.7076807430106,21.9600163344311,21.5944707209139,21.9190970493359,295298.41422898,0.0,1.0
2016-01-20,31.28,31.53,30.63,31.28,336251,21.3325872963045,21.5030843175346,20.8892950411064,21.3325872963045,493045.270782604,0.0,1.0
2016-01-21,31.24,31.659,31.02,31.22,246874,21.3053077729077,21.5910607804893,21.1552703942253,21.2916680112093,361991.661524232,0.0,1.0
2016-01-22,31.97,31.99,31.75,31.99,250256,21.8031590748995,21.8167988365979,21.653121696217,21.8167988365979,366950.692443952,0.0,1.0
2016-01-25,31.58,31.99,31.5611,31.91,70824,21.5371837217806,21.8167988365979,21.5242941469756,21.7622397898043,103849.321661221,0.0,1.0
2016-01-26,32.01,32.1,31.72,31.72,104372,21.8304385982963,21.8918175259391,21.6326620536694,21.6326620536694,153040.796911004,0.0,1.0
2016-01-27,31.78,32.2499,31.66,31.99,185999,21.6735813387646,21.9940475398686,21.5917427685742,21.8167988365979,272730.57127055,0.0,1.0
2016-01-28,32.16,32.33,31.94,32.25,97500,21.9327368110343,22.0486747854707,21.7826994323519,21.9941157386771,142964.374533619,0.0,1.0
2016-01-29,33.18,33.18,32.71,32.71,113404,22.6283646576529,22.6283646576529,22.3078302577404,22.3078302577404,166284.430047288,0.0,1.0
2016-02-01,33.02,33.14,32.705,32.82,98205,22.5192465640657,22.6010851342561,22.3044203173158,22.3828489470817,143998.116934093,0.0,1.0
2016-02-02,32.41,32.81,32.34,32.78,83124,22.1032338322644,22.3760290662325,22.05549466632,22.3555694236848,121884.827371616,0.0,1.0
2016-02-03,33.19,33.1901,32.2648,32.74,67668,22.6351845385021,22.6352527373106,22.004209162334,22.328289900288,99221.6748301635,0.0,1.0
2016-02-04,33.38,33.739,33.22,33.4,171682,22.764762274637,23.0095959971233,22.6556441810497,22.7784020363354,251737.535883905,0.0,1.0
2016-02-05,33.07,33.36,32.97,33.36,49428,22.5533459683117,22.7511225129386,22.4851471598197,22.7511225129386,72476.3395327971,0.0,1.0
2016-02-08,32.73,32.83,32.4,32.83,52072,22.3214700194388,22.3896688279309,22.0964139514152,22.3896688279309,76353.2401098935,0.0,1.0
2016-02-09,32.46,32.71,32.18,32.38,99530,22.1373332365104,22.3078302577404,21.9463765727327,22.0827741897168,145940.966126473,0.0,1.0
2016-02-10,32.68,33.17,32.587,32.85,127915,22.2873706151928,22.6215447768037,22.2239457232952,22.4033085896293,187561.927881722,0.0,1.0
2016-02-11,32.34,32.5191,32.1088,32.31,103632,22.05549466632,22.1776387323292,21.8978190210864,22.0350350237723,151955.733965825,0.0,1.0
2016-02-12,32.73,32.73,32.2801,32.49,61359,22.3214700194388,22.3214700194388,22.0146435800332,22.157792879058,89970.7800718804,0.0,1.0
2016-02-16,33.39,33.4699,33.22,33.29,139185,22.7715821554862,22.8260730034713,22.6556441810497,22.7033833469942,204087.143276531,0.0,1.0
2016-02-17,33.94,34.05,33.56,33.56,97162,23.1466756021923,23.2216942915335,22.8875201299226,22.8875201299226,142468.764701902,0.0,1.0
2016-02-18,33.68,33.95,33.655,33.95,61875,22.969358700113,23.1534954830415,22.95230899799,23.1534954830415,90727.3915309507,0.0,1.0
2016-02-19,33.7,33.8899,33.59,33.67,87057,22.9829984618115,23.1125079991378,22.9079797724702,22.9625388192638,127651.79029511,0.0,1.0
2016-02-22,34.45,34.48,34.24,34.24,386048,23.4944895255016,23.5149491680492,23.3512720276684,23.3512720276684,566062.675486714,0.0,1.0
2016-02-23,33.92,34.1843,33.87,34.18,70370,23.1330358404939,23.3132852913383,23.0989364362479,23.3103527425732,103183.620881341,0.0,1.0
2016-02-24,33.96,34.06,33.34,33.55,167809,23.1603153638907,23.2285141723827,22.7374827512402,22.8807002490734,246058.551037047,0.0,1.0
2016-02-25,34.13,34.14,33.7992,33.9,69923,23.2762533383271,23.2830732191763,23.0506516798355,23.1193960787955,102528.184210403,0.0,1.0
2016-02-26,33.9,34.29,33.8201,34.22,275952,23.1193960787955,23.3853714319144,23.0649052308104,23.33763226597,404628.770064628,0.0,1.0
2016-02-29,34.18,34.48,34.1686,34.31,46174,23.3103527425732,23.5149491680492,23.3025780784051,23.3990111936128,67704.9951765673,0.0,1.0
2016-03-01,35.29,35.3399,34.77,34.77,95783,24.0673595168346,24.1013907222721,23.7127257126761,23.7127257126761,140446.73524055,0.0,1.0
2016-03-02,35.53,35.56,35.14,35.14,54045,24.2310366572155,24.2514962997631,23.9650613040966,23.9650613040966,79246.2525299428,0.0,1.0
2016-03-03,35.91,35.97,35.54,35.6,47294,24.4901921294851,24.5311114145804,24.2378565380647,24.2787758231599,69347.2526071075,0.0,1.0
2016-03-04,36.75,36.89,36.36,36.36,90434,25.0630621208181,25.158540452707,24.7970867676992,24.7970867676992,132603.489708444,0.0,1.0
2016-03-07,36.8,36.94,36.51,36.55,168333,25.0971615250641,25.192639856953,24.8993849804373,24.9266645038341,246826.892906335,0.0,1.0
2016-03-08,36.31,36.456,36.19,36.42,39251,24.7629873634532,24.8625576238516,24.6811487932628,24.8380060527945,57553.7914340419,0.0,1.0
2016-03-09,36.46,36.6122,36.3401,36.42,38873,24.8652855761913,24.9690841627161,24.7835152048093,24.8380060527945,56999.5295512345,0.0,1.0
2016-03-10,36.62,36.73,36.1101,36.57,51042,24.9744036697785,25.0494223591197,24.6266579452777,24.9403042655325,74842.9497943074,0.0,1.0
2016-03-11,37.26,37.29,36.99,36.99,68968,25.4108760441274,25.431335686675,25.226739261199,25.226739261199,101127.866490612,0.0,1.0
2016-03-14,36.97,37.17,36.9,37.08,38879,25.2130994995006,25.3494971164846,25.1653603335562,25.2881181888418,57008.3273588981,0.0,1.0
2016-03-15,36.34,36.36,36.21,36.36,34602,24.7834470060008,24.7970867676992,24.6947885549612,24.7970867676992,50736.9567960235,0.0,1.0
2016-03-16,37.03,37.09,36.06,36.06,97640,25.2540187845958,25.294938069691,24.5924903422232,24.5924903422232,143169.656712436,0.0,1.0
2016-03-17,37.89,37.9085,37.2601,37.29,373414,25.8405285376272,25.8531453171982,25.4109442429359,25.431335686675,547537.42514971,0.0,1.0
2016-03-18,37.95,38.06,37.93,37.95,70058,25.8814478227224,25.9564665120636,25.867808061024,25.8814478227224,102726.134882834,0.0,1.0
2016-03-21,38.02,38.07,37.83,37.83,89147,25.9291869886668,25.9632863929128,25.799609252532,25.799609252532,130716.3599646,0.0,1.0
2016-03-22,37.84,38.0225,37.715,37.77,127601,25.8064291333812,25.9308919588791,25.7211806227661,25.7586899674368,187101.509280659,0.0,1.0
2016-03-23,37.19,37.49,37.1679,37.49,61727,25.363136878183,25.5677333036591,25.3480649415063,25.5677333036591,90510.3789419149,0.0,1.0
2016-03-24,37.13,37.14,36.79,36.88,99121,25.3222175930878,25.329037473937,25.0903416442149,25.1517205718578,145341.24890407,0.0,1.0
2016-03-28,37.22,37.2491,37.0301,37.09,58860,25.3835965207306,25.4034423740018,25.2540869834043,25.294938069691,86306.4931799879,0.0,1.0
2016-03-29,37.54,37.5635,36.8337,36.93,51130,25.6018327079051,25.6178594279007,25.1201445235259,25.1858199761038,74971.984306707,0.0,1.0
2016-03-30,37.81,38.09,37.81,37.94,41804,25.7859694908336,25.9769261546112,25.7859694908336,25.8746279418732,61297.2585949066,0.0,1.0
2016-03-31,37.78,38.06,37.72,37.94,74608,25.765509848286,25.9564665120636,25.7245905631907,25.8746279418732,109397.805694402,0.0,1.0
2016-04-01,37.93,37.93,37.2,37.27,72843,25.867808061024,25.867808061024,25.3699567590322,25.4176959249766,106809.783940025,0.0,1.0
2016-04-04,37.48,37.89,37.46,37.89,54588,25.5609134228099,25.8405285376272,25.5472736611115,25.8405285376272,80042.4541234993,0.0,1.0
2016-04-05,36.97,37.19,36.9,37.16,62881,25.2130994995006,25.363136878183,25.1653603335562,25.3426772356354,92202.4906158819,0.0,1.0
2016-04-06,37.45,37.45,36.87,36.99,45481,25.5404537802623,25.5404537802623,25.1449006910085,25.226739261199,66688.8483914207,0.0,1.0
2016-04-07,36.78,37.05,36.68,37.05,89054,25.0835217633657,25.2676585462942,25.0153229548737,25.2676585462942,130579.993945815,0.0,1.0
2016-04-08,37.38,37.54,37.28,37.46,26965,25.4927146143179,25.6018327079051,25.4245158058258,25.5472736611115,39538.8139415285,0.0,1.0
2016-04-11,37.85,38.07,37.85,37.93,46407,25.8132490142304,25.9632863929128,25.8132490142304,25.867808061024,68046.6433741707,0.0,1.0
2016-04-12,38.3655,38.469,37.86,37.99,57548,26.1648138720067,26.235399638796,25.8200688950796,25.9087273461192,84382.7059042125,0.0,1.0
2016-04-13,39.02,39.02,38.79,38.8,79202,26.611175073587,26.611175073587,26.4543178140554,26.4611376949046,116133.993762171,0.0,1.0
2016-04-14,38.88,38.99,38.8156,38.99,60550,26.5156967416982,26.5907154310394,26.4717767090293,26.5907154310394,88784.5423385705,0.0,1.0
2016-04-15,38.7,38.8199,38.6056,38.65,72164,26.3929388864126,26.4747092577945,26.3285592111961,26.3588394821665,105814.16537276,0.0,1.0
2016-04-18,38.85,38.959,38.52,38.64,47039,26.4952370991506,26.5695738004069,26.2701810311269,26.3520196013173,68973.3457814041,0.0,1.0
2016-04-19,39.4,39.4799,39.11,39.2,41535,26.8703305458567,26.9248213938418,26.6725540012298,26.7339329288727,60902.8235513217,0.0,1.0
2016-04-20,39.23,39.42,39.01,39.17,34004,26.7543925714203,26.8839703075551,26.6043551927378,26.7134732863251,49860.1086322172,0.0,1.0
2016-04-21,38.7,39.09,38.7,39.09,66295,26.3929388864126,26.6589142395314,26.3929388864126,26.6589142395314,97208.4431764744,0.0,1.0
2016-04-22,38.54,38.8,38.51,38.61,52391,26.2838207928253,26.4611376949046,26.2633611502777,26.3315599587697,76820.9902173419,0.0,1.0
2016-04-25,38.37,38.62,38.32,38.62,57733,26.1678828183889,26.3383798396189,26.1337834141429,26.3383798396189,84653.9716405068,0.0,1.0
2016-04-26,38.63,38.65,38.4701,38.57,49858,26.3451997204681,26.3588394821665,26.2361498256894,26.3042804353729,73106.8490820224,0.0,1.0
2016-04-27,38.87,38.9492,38.495,38.52,50622,26.508876860849,26.5628903171747,26.2531313290039,26.2701810311269,74227.1032578549,0.0,1.0
2016-04-28,38.63,38.96,38.6,38.71,52884,26.3451997204681,26.5702557884918,26.3247400779205,26.3997587672618,77543.876747035,0.0,1.0
2016-04-29,38.61,38.759,38.31,38.67,55242,26.3315599587697,26.4331761834228,26.1269635332937,26.372479243865,81001.4151588327,0.0,1.0
2016-05-02,38.54,38.5636,38.3,38.52,56747,26.2838207928253,26.2999157116294,26.1201436524445,26.2701810311269,83208.1985811208,0.0,1.0
2016-05-03,37.65,37.965,37.6,37.96,91550,25.6768513972463,25.8916776439962,25.6427519930003,25.8882677035716,134239.881933875,0.0,1.0
2016-05-04,37.16,37.49,37.0901,37.46,508097,25.3426772356354,25.5677333036591,25.2950062684995,25.5472736611115,745023.280075982,0.0,1.0
2016-05-05,37.15,37.52,37.11,37.52,123070,25.3358573547862,25.5881929462067,25.3085778313894,25.5881929462067,180457.698193359,0.0,1.0
2016-05-06,37.22,37.3,37.01,37.05,69104,25.3835965207306,25.4381555675242,25.2403790228974,25.2676585462942,101327.28346432,0.0,1.0
2016-05-09,36.62,37.0,36.4499,37.0,78693,24.9744036697785,25.2335591420482,24.8583974965336,25.2335591420482,115387.646412042,0.0,1.0
2016-05-10,37.17,37.19,36.8802,36.98,95857,25.3494971164846,25.363136878183,25.1518569694747,25.2199193803498,140555.241535068,0.0,1.0
2016-05-11,37.17,37.3899,37.1522,37.32,75801,25.3494971164846,25.4994662963586,25.337357728573,25.4517953292227,111147.103118183,0.0,1.0
2016-05-12,37.05,37.324,36.92,37.32,29943,25.2676585462942,25.4545232815623,25.1790000952546,25.4517953292227,43905.4591452323,0.0,1.0
2016-05-13,36.45,36.8306,36.3645,36.77,39454,24.8584656953421,25.1180303604627,24.8001557140814,25.0767018825165,57851.4505933271,0.0,1.0
2016-05-16,36.65,36.74,36.53,36.53,94111,24.9948633123261,25.0562422399689,24.9130247421357,24.9130247421357,137995.079504958,0.0,1.0
2016-05-17,36.47,36.7,36.39,36.51,52401,24.8721054570405,25.0289627165721,24.8175464102468,24.8993849804373,76835.6532301144,0.0,1.0
2016-05-18,36.21,36.64,36.0228,36.17,59272,24.6947885549612,24.9880434314769,24.5671203854641,24.6675090315644,86910.6093062222,0.0,1.0
2016-05-19,35.89,35.95,35.7,35.92,77268,24.4765523677867,24.5174716528819,24.3469746316519,24.4970120103343,113298.167091935,0.0,1.0
2016-05-20,36.27,36.3299,36.18,36.23,50616,24.7357078400564,24.7765589263431,24.6743289124136,24.7084283166596,74218.3054501914,0.0,1.0
2016-05-23,36.15,36.3099,36.13,36.14,42677,24.653869269866,24.7629191646447,24.6402295081676,24.6470493890168,62577.3396099616,0.0,1.0
2016-05-24,36.43,37.01,36.35,36.35,79685,24.8448259336437,25.2403790228974,24.79026688685,24.79026688685,116842.217279091,0.0,1.0
2016-05-25,36.51,36.69,36.47,36.54,36294,24.8993849804373,25.0221428357229,24.8721054570405,24.9198446229849,53217.9385571606,0.0,1.0
2016-05-26,36.74,36.81,36.6175,36.74,51166,25.0562422399689,25.1039814059133,24.9726986995662,25.0562422399689,75024.7711526887,0.0,1.0
2016-05-27,36.58,36.81,36.53,36.67,259568,24.9471241463817,25.1039814059133,24.9130247421357,25.0085030740245,380604.889937871,0.0,1.0
2016-05-31,36.75,36.79,36.5501,36.76,76058,25.0630621208181,25.0903416442149,24.9267327026426,25.0698820016673,111523.942546441,0.0,1.0
2016-06-01,36.74,36.8499,36.53,36.57,28870,25.0562422399689,25.1311927305017,24.9130247421357,24.9403042655325,42332.1178747239,0.0,1.0
2016-06-02,37.03,37.04,36.74,36.8,23076,25.2540187845958,25.260838665445,25.0562422399689,25.0971615250641,33836.3682742337,0.0,1.0
2016-06-03,37.67,37.686,37.25,37.36,170610,25.6904911589447,25.7014029683035,25.4040561632782,25.4790748526195,250165.660914674,0.0,1.0
2016-06-06,38.0201,38.09,37.81,37.81,89451,25.9292551874753,25.9769261546112,25.7859694908336,25.7859694908336,131162.11555289,0.0,1.0
2016-06-07,38.33,38.438,38.17,38.17,205669,26.1406032949921,26.2142580081635,26.0314852014048,26.0314852014048,301572.717394409,0.0,1.0
2016-06-08,38.65,38.75,38.514,38.53,68102,26.3588394821665,26.4270382906586,26.2660891026174,26.2770009119761,99858.0495844978,0.0,1.0
2016-06-09,38.36,38.41,38.2101,38.24,221314,26.1610629375397,26.1951623417857,26.0588329236101,26.0792243673493,324513.000877265,0.0,1.0
2016-06-10,37.46,37.71,37.35,37.59,108490,25.5472736611115,25.7177706823415,25.4722549717703,25.6359321121511,159079.025570793,0.0,1.0
2016-06-13,37.11,37.41,36.96,37.04,60016,25.3085778313894,25.5131742568655,25.2062796186514,25.260838665445,88001.5374565095,0.0,1.0
2016-06-14,37.07,37.34,36.89,37.17,75697,25.2812983079926,25.4654350909211,25.158540452707,25.3494971164846,110994.607785347,0.0,1.0
2016-06-15,37.41,37.6761,37.3381,37.36,60334,25.5131742568655,25.6946512862627,25.4641393135597,25.4790748526195,88467.8212626806,0.0,1.0
2016-06-16,37.37,37.41,36.7,36.85,52993,25.4858947334687,25.5131742568655,25.0289627165721,25.1312609293101,77703.703586257,0.0,1.0
2016-06-17,37.47,37.55,37.3,37.51,42718,25.5540935419607,25.6086525887543,25.4381555675242,25.5813730653575,62637.4579623295,0.0,1.0
2016-06-20,37.65,37.9,37.65,37.67,72490,25.9632863929128,26.1356853729454,25.9632863929128,25.9770783113154,105119.531429773,0.42,1.0
2016-06-21,38.01,38.11,37.74,37.9,46488,26.2115409241598,26.2805005161728,26.0253500257246,26.1356853729454,67413.3918762214,0.0,1.0
2016-06-22,38.12,38.3089,38.06,38.1,43220,26.2873964753741,26.4176611446868,26.2460207201663,26.2736045569715,62674.3847205794,0.0,1.0
2016-06-23,38.99,39.0,38.4201,38.62,82309,26.8873449258877,26.894240885089,26.4943442110053,26.6321944354394,119358.304765529,0.0,1.0
2016-06-24,36.9,37.72,36.86,37.06,127270,25.446089452815,26.011558107322,25.4185056160097,25.5564248000358,184557.356394912,0.0,1.0
2016-06-27,36.72,36.97,36.37,36.94,101522,25.3219621871915,25.4943611672241,25.0806036151458,25.4736732896202,147219.548486873,0.0,1.0
2016-06-28,37.76,37.76,37.43,37.58,60957,26.0391419441272,26.0391419441272,25.8115752904841,25.9150146785037,88395.2445491057,0.0,1.0
2016-06-29,38.47,38.56,38.2801,38.37,144501,26.5287550474198,26.5908186802316,26.397800782187,26.4597954554068,209544.453181593,0.0,1.0
2016-06-30,38.74,38.8899,38.42,38.55,99984,26.7149459458551,26.8183163742826,26.4942752514133,26.5839227210303,144989.25686956,0.0,1.0
2016-07-01,39.0586,39.1799,38.8701,38.95,95243,26.9346512060086,27.0182991911205,26.804662375064,26.8597610890825,138114.216194867,0.0,1.0
2016-07-05,38.49,38.66,38.4204,38.66,49551,26.5425469658224,26.6597782722446,26.4945510897813,26.6597782722446,71855.1234911946,0.0,1.0
2016-07-06,38.51,38.54,37.94,38.16,66236,26.556338884225,26.577026761829,26.1632692097507,26.3149803121794,96050.4522524826,0.0,1.0
2016-07-07,38.35,38.78,38.2901,38.64,97257,26.4460035370042,26.7425297826603,26.4046967413883,26.645986353842,141034.767116367,0.0,1.0
2016-07-08,39.1501,39.2199,38.84,38.89,95234,26.9977492327006,27.0458830279257,26.7839055378681,26.8183853338746,138101.165073569,0.0,1.0
2016-07-11,39.47,39.59,39.41,39.41,100451,27.2183509675503,27.301102477966,27.1769752123425,27.1769752123425,145666.465052451,0.0,1.0
2016-07-12,39.9399,40.0199,39.7767,39.85,107800,27.5423920904196,27.5975597640301,27.4298500362543,27.4803974171999,156323.430654291,0.0,1.0
2016-07-13,40.12,40.15,39.8799,40.04,48400,27.6665883156351,27.687276193239,27.5010163352118,27.6114206420247,70186.0300896816,0.0,1.0
2016-07-14,40.51,40.6499,40.346,40.4,100103,27.935530724486,28.0320051937123,27.8224369935846,27.8596751732717,145161.821695607,0.0,1.0
2016-07-15,40.47,40.49,40.32,40.44,65338,27.9079468876808,27.9217388060834,27.8045074996612,27.8872590100769,94748.2403718929,0.0,1.0
2016-07-18,40.73,40.799,40.292,40.36,74819,28.0872418269147,28.1348239454037,27.7851988138976,27.8320913364664,108496.871596692,0.0,1.0
2016-07-19,40.52,40.598,40.4,40.56,34193,27.9424266836873,27.9962151654575,27.8596751732717,27.9700105204925,49584.1100590183,0.0,1.0
2016-07-20,40.68,40.77,40.461,40.6,54394,28.0527620309082,28.1148256637199,27.9017405243996,27.9975943572978,78878.0768739285,0.0,1.0
2016-07-21,40.51,40.732,40.4086,40.66,321520,27.935530724486,28.088621018755,27.8656056981848,28.0389701125056,466244.057736249,0.0,1.0
2016-07-22,40.97,41.01,40.72,40.76,119773,28.252744847746,28.2803286845513,28.0803458677134,28.1079297045186,173685.772353955,0.0,1.0
2016-07-25,40.65,40.85,40.548,40.85,71284,28.0320741533043,28.1699933373304,27.961735369451,28.1699933373304,103370.681175886,0.0,1.0
2016-07-26,40.92,41.019,40.76,40.8301,87112,28.2182650517395,28.2865350478324,28.1079297045186,28.1562703785198,126323.253164718,0.0,1.0
2016-07-27,41.05,41.149,40.808,40.95,40118,28.3079125213565,28.3761825174494,28.1410303086849,28.2389529293434,58176.0982466497,0.0,1.0
2016-07-28,41.08,41.149,40.8601,40.97,34263,28.3286003989604,28.3761825174494,28.1769582561237,28.252744847746,49685.6187802223,0.0,1.0
2016-07-29,41.49,41.551,41.12,41.12,81064,28.6113347262139,28.6534000773418,28.3561842357656,28.3561842357656,117552.899652685,0.0,1.0
2016-08-01,41.43,41.669,41.384,41.57,71476,28.5699589710061,28.7347723959172,28.5382375586801,28.6665023998243,103649.105096902,0.0,1.0
2016-08-02,41.16,41.55,40.98,41.51,40441,28.3837680725708,28.6527104814217,28.2596408069473,28.6251266446165,58644.4884887772,0.0,1.0
2016-08-03,41.57,41.6018,41.061,41.08,48621,28.6665023998243,28.6884315500845,28.3154980764779,28.3286003989604,70506.5076237688,0.0,1.0
2016-08-04,41.86,42.0,41.58,41.58,40477,28.8664852166622,28.9630286454804,28.6733983590256,28.6733983590256,58696.6929739678,0.0,1.0
2016-08-05,42.26,42.2873,41.9485,42.0,65569,29.1423235847144,29.1611495533339,28.9275144555937,28.9630286454804,95083.2191518662,0.0,1.0
2016-08-08,42.29,42.385,42.26,42.3,55209,29.1630114623183,29.2285230747307,29.1423235847144,29.1699074215196,80059.9284136617,0.0,1.0
2016-08-09,42.7,42.7921,42.45,42.45,116611,29.4457457895718,29.5092575738158,29.2733468095392,29.2733468095392,169100.478404708,0.0,1.0
2016-08-10,42.66,42.865,42.53,42.79,59988,29.4181619527666,29.5595291163933,29.3285144831496,29.5078094223835,86990.0738227234,0.0,1.0
2016-08-11,42.97,42.98,42.57,42.6,291692,29.631936688007,29.6388326472083,29.3560983199548,29.3767861975587,422989.741506599,0.0,1.0
2016-08-12,42.63,42.77,42.48,42.69,102768,29.3974740751626,29.4940175039809,29.2940346871431,29.4388498303705,149026.403724306,0.0,1.0
2016-08-15,42.94,43.04,42.69,42.78,95671,29.6112488104031,29.6802084024161,29.4388498303705,29.5009134631822,138734.8695188,0.0,1.0
2016-08-16,42.74,42.85,42.63,42.84,277043,29.473329626377,29.5491851775914,29.3974740751626,29.54228921839,401746.866407761,0.0,1.0
2016-08-17,42.45,42.49,42.0,42.34,121383,29.2733468095392,29.3009306463444,28.9630286454804,29.1974912583248,176020.472941649,0.0,1.0
2016-08-18,42.9,42.9,42.69,42.8,75912,29.5836649735979,29.5836649735979,29.4388498303705,29.5147053815848,110081.857772064,0.0,1.0
2016-08-19,42.55,42.55,42.12,42.36,119970,29.3423064015522,29.3423064015522,29.0457801558961,29.2112831767274,173971.446897915,0.0,1.0
2016-08-22,41.92,42.15,41.81,42.06,72105,28.90786097187,29.0664680335,28.8320054206556,29.0044044006883,104561.233463151,0.0,1.0
2016-08-23,41.59,42.2432,41.5701,42.12,149873,28.6802943182269,29.1307383732562,28.6665713594163,29.0457801558961,217334.522471712,0.0,1.0
2016-08-24,41.84,41.8842,41.62,41.71,165379,28.8526932982596,28.8831734379293,28.7009821958308,28.7630458286426,239820.154343005,0.0,1.0
2016-08-25,41.95,41.9699,41.6623,41.82,56944,28.9285488494739,28.9422718082845,28.7301521032524,28.8389013798569,82575.8945749345,0.0,1.0
2016-08-26,41.56,42.45,41.3026,41.97,85564,28.659606440623,29.2733468095392,28.4821044507814,28.9423407678765,124078.460301519,0.0,1.0
2016-08-29,41.9,41.92,41.59,41.7,337362,28.8940690534674,28.90786097187,28.6802943182269,28.7561498694413,489216.931469321,0.0,1.0
2016-08-30,41.81,41.97,41.7,41.93,39412,28.8320054206556,28.9423407678765,28.7561498694413,28.9147569310713,57152.3102870772,0.0,1.0
2016-08-31,41.49,41.67,41.31,41.59,51457,28.6113347262139,28.7354619918374,28.4872074605904,28.6802943182269,74619.0609571228,0.0,1.0
2016-09-01,41.69,41.69,41.33,41.45,114880,28.74925391024,28.74925391024,28.500999378993,28.5837508894087,166590.31274179,0.0,1.0
2016-09-02,42.05,42.1099,41.84,42.0,39921,28.997508441487,29.0388152371028,28.8526932982596,28.9630286454804,57890.4237026896,0.0,1.0
2016-09-06,42.95,43.0,42.49,42.57,166967,29.6181447696044,29.6526245656109,29.3009306463444,29.3560983199548,242122.952189749,0.0,1.0
2016-09-07,42.88,42.97,42.7301,42.97,135353,29.5698730551953,29.631936688007,29.4665026267677,29.631936688007,196278.713444807,0.0,1.0
2016-09-08,42.69,43.0,42.66,42.86,132506,29.4388498303705,29.6526245656109,29.4181619527666,29.5560811367927,192150.208740978,0.0,1.0
2016-09-09,41.55,42.21,41.52,42.21,126013,28.6527104814217,29.1078437887078,28.6320226038178,29.1078437887078,182734.549787005,0.0,1.0
2016-09-12,41.82,41.93,41.01,41.09,226729,28.8389013798569,28.9147569310713,28.2803286845513,28.3354963581617,328785.297855443,0.0,1.0
2016-09-13,40.77,41.21,40.511,41.12,139059,28.1148256637199,28.4182478685774,27.9362203204061,28.3561842357656,201652.87517027,0.0,1.0
2016-09-14,40.92,41.2,40.89,40.94,43834,28.2182650517395,28.411351909376,28.1975771741356,28.2320569701421,63564.761217998,0.0,1.0
2016-09-15,41.6,41.7305,41.17,41.25,43383,28.6871902774282,28.7771825450053,28.3906640317721,28.4458317053826,62910.7550285261,0.0,1.0
2016-09-16,41.34,41.46,41.0767,41.32,83938,28.5078953381943,28.59064684861,28.326324732424,28.4941034197917,121720.557720407,0.0,1.0
2016-09-19,41.68,41.958,41.6201,41.83,53825,28.7423579510387,28.934065616835,28.7010511554229,28.8457973390583,78052.9559829981,0.0,1.0
2016-09-20,41.78,42.02,41.78,41.98,62572,28.8113175430517,28.976820563883,28.8113175430517,28.9492367270778,90737.195759743,0.0,1.0
2016-09-21,42.99,43.01,42.16,42.28,200726,29.6457286064096,29.6595205248122,29.0733639927013,29.156115503117,291077.708177302,0.0,1.0
2016-09-22,42.98,43.2,42.8101,43.12,85551,29.6388326472083,29.790543749637,29.5216703003781,29.7353760760266,124059.608681867,0.0,1.0
2016-09-23,42.36,42.76,42.36,42.65,114225,29.2112831767274,29.4871215447796,29.2112831767274,29.4112659935653,165640.481136237,0.0,1.0
2016-09-26,41.23,41.52,41.2,41.46,74880,28.897517033068,29.1007738834098,28.876490462343,29.0587207419598,106836.251587537,0.675,1.0
2016-09-27,41.69,41.7099,41.33,41.49,62579,29.2199244508515,29.2338720760991,28.9676056021514,29.0797473126848,89285.6008025706,0.0,1.0
2016-09-28,41.98,42.0,41.43,41.7,115571,29.4231813011932,29.4371990150099,29.0376941712348,29.2269333077598,164892.794233751,0.0,1.0
2016-09-29,41.4201,41.99,41.3,41.89,306850,29.0307554028955,29.4301901581015,28.9465790314264,29.3601015890182,437803.202452401,0.0,1.0
2016-09-30,41.75,41.845,41.5166,41.69,64916,29.2619775923015,29.3285617329307,29.0983908720609,29.2199244508515,92619.9533661401,0.0,1.0
2016-10-03,41.94,42.0,41.6296,41.77,106270,29.3951458735599,29.4371990150099,29.1775909551251,29.2759953061182,151622.441989952,0.0,1.0
2016-10-04,41.5,42.06,41.3701,42.0,81583,29.0867561695931,29.4792521564599,28.9957111183538,29.4371990150099,116399.865294686,0.0,1.0
2016-10-05,42.09,42.16,41.8,41.88,33894,29.5002787271849,29.5493407255433,29.2970218768432,29.3530927321099,48358.8129181088,0.0,1.0
2016-10-06,42.0,42.0699,41.65,41.81,32491,29.4371990150099,29.4861909247991,29.1918890232181,29.3040307337515,46357.0599670229,0.0,1.0
2016-10-07,41.88,42.15,41.606,42.1,63623,29.3530927321099,29.5423318686349,29.1610500528215,29.5072875840932,90775.1446948968,0.0,1.0
2016-10-10,42.09,42.27,42.04,42.04,76304,29.5002787271849,29.6264381515349,29.4652344426432,29.4652344426432,108867.966628411,0.0,1.0
2016-10-11,41.23,41.38,41.0,41.38,87410,28.897517033068,29.0026498866931,28.7363133241763,29.0026498866931,124713.631827813,0.0,1.0
2016-10-12,41.14,41.28,40.95,41.04,86384,28.834437320893,28.9325613176097,28.7012690396346,28.7643487518097,123249.769726734,0.0,1.0
2016-10-13,40.99,41.09,40.47,40.72,78297,28.729304467268,28.7993930363513,28.3648439080345,28.5400653307429,111711.511625927,0.0,1.0
2016-10-14,41.07,41.423,41.0,41.3,42211,28.7853753225347,29.0327879713989,28.7363133241763,28.9465790314264,60225.227240405,0.0,1.0
2016-10-17,41.21,41.27,41.07,41.08,164439,28.8834993192514,28.9255524607014,28.7853753225347,28.792384179443,234616.003937006,0.0,1.0
2016-10-18,41.77,41.845,41.61,41.79,42076,29.2759953061182,29.3285617329307,29.1638535955848,29.2900130199348,60032.6138060525,0.0,1.0
2016-10-19,42.05,42.1,41.8385,41.99,63114,29.4722432995516,29.5072875840932,29.3240059759403,29.4301901581015,90048.9207090788,0.0,1.0
2016-10-20,41.79,41.91,41.6495,41.74,130565,29.2900130199348,29.3741193028349,29.1915385803727,29.2549687353932,186285.726342506,0.0,1.0
2016-10-21,41.72,41.8325,41.51,41.59,331714,29.2409510215765,29.3198006617953,29.0937650265014,29.1498358817681,473278.316761596,0.0,1.0
2016-10-24,41.72,41.895,41.62,41.86,139682,29.2409510215765,29.3636060174724,29.1708624524931,29.3390750182932,199293.553609113,0.0,1.0
2016-10-25,41.79,41.82,41.5732,41.69,110192,29.2900130199348,29.3110395906598,29.1380610021621,29.2199244508515,157218.218949438,0.0,1.0
2016-10-26,41.46,41.6,41.3488,41.44,103459,29.0587207419598,29.1568447386765,28.9807822531391,29.0447030281431,147611.802256878,0.0,1.0
2016-10-27,41.22,41.51,41.15,41.51,45289,28.8905081761597,29.0937650265014,28.8414461778013,29.0937650265014,64616.8135436428,0.0,1.0
2016-10-28,40.92,41.22,40.77,41.11,153489,28.6802424689096,28.8905081761597,28.5751096152846,28.813410750168,218992.914261746,0.0,1.0
2016-10-31,41.05,41.2,40.98,41.03,195568,28.771357608718,28.876490462343,28.7222956103596,28.7573398949013,279029.808366339,0.0,1.0
2016-11-01,40.72,41.15,40.4348,41.15,102368,28.5400653307429,28.8414461778013,28.3401727317172,28.8414461778013,146055.200354073,0.0,1.0
2016-11-02,40.4,40.7,40.11,40.59,219280,28.3157819096762,28.5260476169262,28.1125250593344,28.4489501909346,312861.288035726,0.0,1.0
2016-11-03,40.35,40.57,40.3172,40.46,90949,28.2807376251345,28.4349324771179,28.2577485744752,28.3578350511262,129762.95734021,0.0,1.0
2016-11-04,40.07,40.25,40.01,40.09,99746,28.0844896317011,28.2106490560511,28.0424364902511,28.0985073455178,142314.219429093,0.0,1.0
2016-11-07,41.15,41.16,40.66,40.66,91589,28.8414461778013,28.8484550347097,28.4980121892929,28.4980121892929,130676.087695659,0.0,1.0
2016-11-08,41.36,41.5,40.84,40.88,40947,28.9886321728764,29.0867561695931,28.6241716136429,28.6522070412763,58421.7947883933,0.0,1.0
2016-11-09,40.01,40.5348,39.947,40.16,501949,28.0424364902511,28.4102613008005,27.9982806917286,28.1475693438761,716163.857480138,0.0,1.0
2016-11-10,38.9,39.82,38.74,39.76,366488,27.2644533734258,27.9092682089927,27.1523116628925,27.8672150675427,522892.683918448,0.0,1.0
2016-11-11,38.49,38.7826,38.15,38.4,267639,26.9770902401841,27.182169393322,26.7387891053006,26.914010528009,381858.273753163,0.0,1.0
2016-11-14,38.31,38.6699,38.145,38.37,176242,26.850930815834,27.103179575965,26.7352846768465,26.892983957284,251456.125164139,0.0,1.0
2016-11-15,39.06,39.105,38.68,38.68,146791,27.3765950839592,27.4081349400467,27.1102585214424,27.1102585214424,209436.434385499,0.0,1.0
2016-11-16,38.81,38.85,38.59,38.75,69788,27.2013736612508,27.2294090888841,27.0471788092674,27.1593205198008,99571.1581969959,0.0,1.0
2016-11-17,38.74,38.9707,38.71,38.82,57578,27.1523116628925,27.3140059917678,27.1312850921674,27.2083825181591,82150.3431344446,0.0,1.0
2016-11-18,38.58,38.85,38.55,38.75,64965,27.0401699523591,27.2294090888841,27.0191433816341,27.1593205198008,92689.8649089791,0.0,1.0
2016-11-21,38.89,39.01,38.79,38.8,140278,27.2574445165175,27.3415507994175,27.1873559474341,27.1943648043425,200143.906252625,0.0,1.0
2016-11-22,39.33,39.39,39.17,39.39,242730,27.5658342204843,27.6078873619343,27.4536925099509,27.6078873619343,346318.95496585,0.0,1.0
2016-11-23,38.93,38.98,38.76,38.76,70239,27.2854799441508,27.3205242286925,27.1663293767091,27.1663293767091,100214.629744351,0.0,1.0
2016-11-25,39.01,39.119,38.98,39.01,54732,27.3415507994175,27.4179473397184,27.3205242286925,27.3415507994175,78089.7665850573,0.0,1.0
2016-11-28,39.14,39.31,39.11,39.11,115027,27.4326659392259,27.5518165066676,27.4116393685009,27.4116393685009,164116.633431619,0.0,1.0
2016-11-29,39.26,39.3742,39.04,39.04,209499,27.5167722221259,27.5968133680191,27.3625773701425,27.3625773701425,298906.08802534,0.0,1.0
2016-11-30,39.18,39.3426,39.17,39.31,157897,27.4607013668592,27.5746653801888,27.4536925099509,27.5518165066676,225282.099584901,0.0,1.0
2016-12-01,38.8,39.004,38.72,38.93,80070,27.1943648043425,27.3373454852725,27.1382939490758,27.2854799441508,114241.168063757,0.0,1.0
2016-12-02,38.85,39.019,38.8098,38.81,78998,27.2294090888841,27.347858770635,27.2012334841126,27.2013736612508,112711.67471838,0.0,1.0
2016-12-05,39.05,39.136,38.9377,38.98,64331,27.3695862270509,27.4298623964625,27.2908767639702,27.3205242286925,91785.2951506123,0.0,1.0
2016-12-06,39.29,39.3229,39.1386,39.15,59423,27.5377987928509,27.5608579320793,27.4316846992587,27.4396747961342,84782.7267372627,0.0,1.0
2016-12-07,40.0,40.0494,39.49,39.5,257953,28.0354276333427,28.0700513864699,27.6779759310176,27.684984787926,368038.616529915,0.0,1.0
2016-12-08,39.99,40.06,39.731,39.81,86056,28.0284187764344,28.0774807747928,27.8468893825085,27.9022593520844,122781.790419566,0.0,1.0
2016-12-09,39.77,39.8468,39.704,39.75,276724,27.874223924451,27.928051945507,27.827965468856,27.8602062106344,394820.444501999,0.0,1.0
2016-12-12,39.48,39.623,39.4047,39.53,122562,27.6709670741093,27.7711937278985,27.6181903815895,27.706011358651,174867.316600851,0.0,1.0
2016-12-13,39.96,40.0,39.73,39.73,124001,28.0073922057094,28.0354276333427,27.8461884968177,27.8461884968177,176920.433134431,0.0,1.0
2016-12-14,38.95,39.78,38.91,39.67,108937,27.2994976579675,27.8812327813594,27.2714622303342,27.8041353553677,155427.62739305,0.0,1.0
2016-12-15,39.17,39.265,39.02,39.19,86787,27.4536925099509,27.5202766505801,27.3485596563259,27.4677102237676,123824.75649743,0.0,1.0
2016-12-16,39.1,39.26,38.9965,39.15,74344,27.4046305115925,27.5167722221259,27.3320888425913,27.4396747961342,106071.504914849,0.0,1.0
2016-12-19,38.94,39.24,38.9,39.06,93132,27.2924888010592,27.5027545083092,27.2644533734258,27.3765950839592,132877.587911999,0.0,1.0
2016-12-20,38.9,38.968,38.81,38.89,238698,27.2644533734258,27.3121136004025,27.2013736612508,27.2574445165175,340566.233726522,0.0,1.0
2016-12-21,38.87,38.9708,38.84,38.96,191974,27.2434268027008,27.3140760803368,27.2224002319758,27.3065065148758,273902.010714021,0.0,1.0
2016-12-22,38.55,38.639,38.45,38.6,227190,27.0191433816341,27.0815222081183,26.9490548125507,27.0541876661757,324147.008522604,0.0,1.0
2016-12-23,38.528,38.55,38.38,38.39,177850,27.1750063415616,27.1905236313123,27.0706173014207,27.0776706149437,252150.991755987,0.24438,1.0
2016-12-27,38.63,38.66,38.3742,38.46,180171,27.2469501394966,27.2681100800657,27.0665263795773,27.127043809605,255441.643720371,0.0,1.0
2016-12-28,38.59,38.75,38.57,38.66,216406,27.2187368854045,27.3315899017731,27.2046302583584,27.2681100800657,306814.661354771,0.0,1.0
2016-12-29,39.27,39.32,38.95,38.95,157889,27.6983622049711,27.7336287725863,27.4726561722339,27.4726561722339,223850.817752943,0.0,1.0
2016-12-30,39.11,39.28,38.9805,39.27,137331,27.5855091886025,27.7054155184941,27.4941687784791,27.6983622049711,194704.233055054,0.0,1.0
2017-01-03,39.41,39.52,39.32,39.33,237024,27.7971085942936,27.874695043047,27.7336287725863,27.7406820861093,336046.312454153,0.0,1.0
2017-01-04,39.86,39.91,39.77,39.77,78879,28.1145077028303,28.1497742704455,28.051027881123,28.051027881123,111832.54472151,0.0,1.0
2017-01-05,40.21,40.257,40.0,40.0,103284,28.3613736761367,28.3945242496949,28.2132540921529,28.2132540921529,146433.303528397,0.0,1.0
2017-01-06,39.99,40.06,39.89,40.06,53690,28.2062007786298,28.2555739732911,28.1356676433995,28.2555739732911,76120.2516017934,0.0,1.0
2017-01-09,39.86,39.99,39.8101,39.9,156931,28.1145077028303,28.2062007786298,28.0793116683504,28.1427209569225,222492.590875788,0.0,1.0
2017-01-10,40.11,40.295,40.08,40.12,77479,28.2908405409063,28.4213268410825,28.2696806003372,28.2978938544293,109847.662020029,0.0,1.0
2017-01-11,40.49,40.5,39.96,40.22,59963,28.5588664547817,28.5659197683048,28.1850408380607,28.3684269896597,85013.9438777861,0.0,1.0
2017-01-12,40.65,40.725,40.58,40.65,128745,28.6717194711504,28.7246193225731,28.6223462764891,28.6717194711504,182531.231001543,0.0,1.0
2017-01-13,40.76,40.809,40.58,40.7,57815,28.7493059199038,28.7838671561667,28.6223462764891,28.7069860387655,81968.5667043709,0.0,1.0
2017-01-17,40.81,40.884,40.7301,40.77,62066,28.784572487519,28.8367670075895,28.7282165124699,28.7563592334268,87995.5212500819,0.0,1.0
2017-01-18,40.67,41.0,40.6119,40.86,157741,28.6858260981964,28.9185854444567,28.6448463466276,28.8198390551342,223640.98729593,0.0,1.0
2017-01-19,40.45,40.62,40.345,40.62,76743,28.5306532006896,28.6505595305812,28.4565934086977,28.6505595305812,108804.180828393,0.0,1.0
2017-01-20,40.8,40.8,40.51,40.72,92204,28.7775191739959,28.7775191739959,28.5729730818278,28.7210926658116,130724.374719533,0.0,1.0
2017-01-23,41.34,41.35,40.95,40.97,87395,29.15839810424,29.165451417763,28.8833188768415,28.8974255038876,123906.302639946,0.0,1.0
2017-01-24,41.59,41.66,41.4,41.47,75008,29.334730942316,29.3841041369772,29.2007179853782,29.2500911800395,106344.344051915,0.0,1.0
2017-01-25,41.77,41.7717,41.4,41.59,75200,29.4616905857306,29.4628896490296,29.2007179853782,29.334730942316,106616.55653669,0.0,1.0
2017-01-26,41.57,41.67,41.5005,41.67,60064,29.3206243152699,29.3911574505003,29.2716037862848,29.3911574505003,85157.1389869642,0.0,1.0
2017-01-27,41.5504,41.57,41.4,41.52,81955,29.3067998207647,29.3206243152699,29.2007179853782,29.2853577476547,116193.615571335,0.0,1.0
2017-01-30,41.44,41.47,41.25,41.39,170055,29.2289312394704,29.2500911800395,29.0949182825326,29.1936646718552,241099.448428812,0.0,1.0
2017-01-31,41.61,41.69,41.43,41.52,131788,29.348837569362,29.4052640775463,29.2218779259473,29.2853577476547,186845.515330548,0.0,1.0
2017-02-01,41.76,41.83,41.62,41.82,259025,29.4546372722076,29.5040104668689,29.3558908828851,29.4969571533458,367238.744107925,0.0,1.0
2017-02-02,41.92,41.94,41.8124,41.89,112363,29.5674902885762,29.5815969156223,29.4915966350683,29.5463303480071,159305.2678475,0.0,1.0
2017-02-03,42.32,42.37,42.02,42.17,92428,29.8496228294977,29.8848893971129,29.6380234238066,29.7438231266522,131041.95595177,0.0,1.0
2017-02-06,42.135,42.27,42.13,42.26,467340,29.7191365293215,29.8143562618825,29.71560987256,29.8073029483595,662582.201221496,0.0,1.0
2017-02-07,42.0,42.149,41.95,42.06,183013,29.6239167967605,29.7290111682538,29.5886502291453,29.6662366778987,259470.955604377,0.0,1.0
2017-02-08,42.52,42.54,42.28,42.28,85740,29.9906890999585,30.0047957270046,29.8214095754056,29.8214095754056,121559.887732124,0.0,1.0
2017-02-09,42.8042,42.8399,42.6201,42.73,132134,30.1911442702832,30.2163245995605,30.0612927683241,30.1388086839423,187336.064912486,0.0,1.0
2017-02-10,43.03,43.09,42.72,42.72,123033,30.3504080896335,30.3927279707717,30.1317553704193,30.1317553704193,174432.909579501,0.0,1.0
2017-02-13,43.35,43.37,43.0,43.12,142477,30.5761141223707,30.5902207494167,30.3292481490643,30.4138879113408,202000.094756355,0.0,1.0
2017-02-14,43.42,43.445,43.05,43.32,64867,30.6254873170319,30.6431206008395,30.3645147166795,30.5549541818016,91966.7044264021,0.0,1.0
2017-02-15,43.81,43.81,43.3,43.35,125002,30.9005665444304,30.9005665444304,30.5408475547555,30.5761141223707,177224.505321799,0.0,1.0
2017-02-16,43.525,43.64,43.4601,43.62,81452,30.6995471090238,30.7806602145388,30.6537711042593,30.7665535874927,115480.47557216,0.0,1.0
2017-02-17,43.45,43.45,43.28,43.33,137294,30.6466472576011,30.6466472576011,30.5267409277094,30.5620074953246,194651.775440801,0.0,1.0
2017-02-21,43.61,43.65,43.49,43.52,80649,30.7595002739697,30.7877135280618,30.6748605116932,30.6960204522623,114342.003565525,0.0,1.0
2017-02-22,43.92,43.92,43.69,43.71,64068,30.9781529931839,30.9781529931839,30.815926782154,30.8300334092,90833.9035131995,0.0,1.0
2017-02-23,44.11,44.2,44.0445,44.13,44165,31.1121659501216,31.1756457718289,31.0659667465457,31.1262725771677,62615.960364932,0.0,1.0
2017-02-24,43.74,43.81,43.6456,43.69,67906,30.8511933497692,30.9005665444304,30.7846100701117,30.815926782154,96275.3176619737,0.0,1.0
2017-02-27,43.55,43.7385,43.48,43.65,60667,30.7171803928314,30.8501353527407,30.6678071981702,30.7877135280618,86012.0563219594,0.0,1.0
2017-02-28,43.37,43.6099,43.2828,43.55,63850,30.5902207494167,30.7594297408344,30.5287158554959,30.7171803928314,90524.8289211121,0.0,1.0
2017-03-01,44.0262,44.1,43.6644,43.7,205071,31.0530591827985,31.1051126365985,30.797870299535,30.822980095677,290744.200339567,0.0,1.0
2017-03-02,43.33,43.66,43.281,43.57,146974,30.5620074953246,30.7947668415849,30.5274462590617,30.7312870198775,208375.821548183,0.0,1.0
2017-03-03,43.66,43.68,43.36,43.48,76972,30.7947668415849,30.8088734686309,30.5831674358937,30.6678071981702,109128.850927421,0.0,1.0
2017-03-06,43.65,43.6708,43.5319,43.66,77202,30.7877135280618,30.8023844201897,30.7044138953547,30.7947668415849,109454.938799807,0.0,1.0
2017-03-07,43.83,43.91,43.72,43.82,73282,30.9146731714765,30.9710996796608,30.8370867227231,30.9076198579535,103897.267235661,0.0,1.0
2017-03-08,43.39,43.74,43.39,43.66,119707,30.6043273764628,30.8511933497692,30.6043273764628,30.7947668415849,169717.395390126,0.0,1.0
2017-03-09,43.07,43.2899,42.86,43.26,107123,30.3786213437256,30.5337237080972,30.2305017597418,30.5126343006633,151876.135450529,0.0,1.0
2017-03-10,43.44,43.4999,43.18,43.29,112216,30.639593944078,30.681843292081,30.456207792479,30.5337942412324,159096.855163845,0.0,1.0
2017-03-13,43.91,43.9301,43.72,43.76,88228,30.9710996796608,30.9852768398421,30.8370867227231,30.8652999768152,125087.307847328,0.0,1.0
2017-03-14,43.76,43.85,43.68,43.83,63849,30.8652999768152,30.9287797985226,30.8088734686309,30.9146731714765,90523.4111477539,0.0,1.0
2017-03-15,44.83,44.92,43.934,43.96,191007,31.6200045237803,31.6834843454877,30.9880276321161,31.006366247276,270804.635829833,0.0,1.0
2017-03-16,45.1,45.19,44.92,44.99,421512,31.8104439889024,31.8739238106097,31.6834843454877,31.7328575401489,597608.483761875,0.0,1.0
2017-03-17,45.07,45.18,44.99,45.11,130612,31.7892840483332,31.8668704970867,31.7328575401489,31.8174973024254,185178.213861304,0.0,1.0
2017-03-20,45.4192,45.47,45.11,45.17,109766,32.0355857565577,32.0714165892548,31.8174973024254,31.8598171835636,155623.310436253,0.0,1.0
2017-03-21,44.96,45.535,44.89,45.5,108139,31.7116975995798,32.1172631271545,31.6623244049186,32.0925765298239,153316.593182461,0.0,1.0
2017-03-22,45.38,45.43,45.04,45.08,103622,32.0079367675474,32.0432033351626,31.7681241077641,31.7963373618563,146912.510923469,0.0,1.0
2017-03-23,45.47,45.564,45.31,45.36,146885,32.0714165892548,32.1377177363713,31.9585635728862,31.9938301405014,208249.639719303,0.0,1.0
2017-03-24,45.57,45.6,45.38,45.39,89150,32.1419497244852,32.1631096650543,32.0079367675474,32.0149900810705,126394.494883588,0.0,1.0
2017-03-27,45.17,45.2,44.9184,45.07,100660,31.8598171835636,31.8809771241327,31.682355815324,31.7892840483332,142713.066236478,0.0,1.0
2017-03-28,45.08,45.2899,45.01,45.01,88658,31.7963373618563,31.9443864127049,31.746964167195,31.746964167195,125696.950391354,0.0,1.0
2017-03-29,45.22,45.22,45.0,45.0,72690,31.8950837511788,31.8950837511788,31.739910853672,31.739910853672,103057.945407606,0.0,1.0
2017-03-30,44.99,45.2,44.921,45.1,71067,31.7328575401489,31.8809771241327,31.68418967684,31.8104439889024,100756.899247246,0.0,1.0
2017-03-31,44.88,45.0,44.84,44.89,81281,31.6552710913955,31.739910853672,31.6270578373034,31.6623244049186,115238.036327908,0.0,1.0
2017-04-03,45.04,45.13,44.82,45.04,161912,31.7681241077641,31.8316039294715,31.6129512102573,31.7681241077641,229554.519972985,0.0,1.0
2017-04-04,45.12,45.16,44.87,44.9,98549,31.8245506159484,31.8527638700406,31.6482177778725,31.6693777184416,139720.146677317,0.0,1.0
2017-04-05,44.84,45.139,44.83,45.04,245201,31.6270578373034,31.8379519116422,31.6200045237803,31.7681241077641,347639.445204159,0.0,1.0
2017-04-06,44.83,44.913,44.7092,44.79,50574,31.6200045237803,31.6785470260215,31.534800496422,31.5917912696882,71702.4698176401,0.0,1.0
2017-04-07,44.83,45.0,44.78,44.8,176551,31.6200045237803,31.739910853672,31.5847379561651,31.5988445832112,250309.304163684,0.0,1.0
2017-04-10,44.55,44.5999,44.41,44.58,83769,31.4225117451353,31.4577077796152,31.3237653558127,31.4436716857044,118765.456443111,0.0,1.0
2017-04-11,44.6,44.6,44.27,44.53,69335,31.4577783127505,31.4577783127505,31.2250189664902,31.4084051180892,98301.3157908424,0.0,1.0
2017-04-12,44.74,44.74,44.4001,44.67,95651,31.556524702073,31.556524702073,31.3167825754249,31.5071515074117,135611.439485251,0.0,1.0
2017-04-13,44.76,45.055,44.75,44.93,93301,31.5706313291191,31.7787040780487,31.563578015596,31.6905376590107,132279.672093479,0.0,1.0
2017-04-17,45.05,45.05,44.76,44.78,73424,31.7751774212872,31.7751774212872,31.5706313291191,31.5847379561651,104098.591052525,0.0,1.0
2017-04-18,44.59,44.71,44.5103,44.54,65440,31.4507249992274,31.5353647615039,31.3945100904488,31.4154584316122,92779.088560651,0.0,1.0
2017-04-19,44.26,44.545,44.233,44.52,89063,31.2179656529671,31.4189850883737,31.1989217064549,31.4013518045661,126271.148601425,0.0,1.0
2017-04-20,44.64,44.6699,44.45,44.63,119702,31.4859915668426,31.5070809742765,31.3519786099049,31.4789382533196,169710.306523335,0.0,1.0
2017-04-21,44.62,44.65,44.55,44.58,61234,31.4718849397965,31.4930448803656,31.4225117451353,31.4436716857044,86815.9338160591,0.0,1.0
2017-04-24,44.88,45.0,44.84,44.96,58019,31.6552710913955,31.739910853672,31.6270578373034,31.7116975995798,82257.792469444,0.0,1.0
2017-04-25,45.19,45.28,45.0992,45.16,77144,31.8739238106097,31.9374036323171,31.8098797238205,31.8527638700406,109372.707945031,0.0,1.0
2017-04-26,45.08,45.21,45.04,45.18,63650,31.7963373618563,31.8880304376558,31.7681241077641,31.8668704970867,90241.2742494718,0.0,1.0
2017-04-27,44.99,45.09,44.89,45.09,65927,31.7328575401489,31.8033906753793,31.6623244049186,31.8033906753793,93469.5441860948,0.0,1.0
2017-04-28,45.21,45.21,45.0528,45.13,107478,31.8880304376558,31.8880304376558,31.7771523490736,31.8316039294715,152379.44499269,0.0,1.0
2017-05-01,45.3264,45.46,45.25,45.36,140254,31.9701310070639,32.0643632757317,31.9162436917479,31.9938301405014,198848.384581075,0.0,1.0
2017-05-02,45.57,45.6157,45.4,45.46,116376,32.1419497244852,32.1741833672854,32.0220433945935,32.0643632757317,164994.792333959,0.0,1.0
2017-05-03,45.28,45.464,45.22,45.38,113423,31.9374036323171,32.067184601141,31.8950837511788,32.0079367675474,160808.107607193,0.0,1.0
2017-05-04,44.9,45.16,44.8375,45.16,78505,31.6693777184416,31.8527638700406,31.6252945089226,31.8527638700406,111302.297485543,0.0,1.0
2017-05-05,45.16,45.16,44.85,44.86,62621,31.8527638700406,31.8527638700406,31.6341111508264,31.6411644643494,88782.3854638833,0.0,1.0
2017-05-08,44.95,45.15,44.9199,45.15,80777,31.7046442860568,31.8457105565176,31.6834138123524,31.8457105565176,114523.478555374,0.0,1.0
2017-05-09,44.99,45.1242,44.91,44.96,85986,31.7328575401489,31.8275130076281,31.6764310319646,31.7116975995798,121908.659978242,0.0,1.0
2017-05-10,45.28,45.28,45.09,45.17,110851,31.9374036323171,31.9374036323171,31.8033906753793,31.8598171835636,157161.594529901,0.0,1.0
2017-05-11,45.31,45.3567,45.07,45.29,64007,31.9585635728862,31.9915025470387,31.7892840483332,31.9444569458401,90747.4193383493,0.0,1.0
2017-05-12,45.4,45.4577,45.33,45.36,68858,32.0220433945935,32.0627410136214,31.9726701999322,31.9938301405014,97625.0378989809,0.0,1.0
2017-05-15,45.7,45.71,45.5,45.52,95354,32.2336428002847,32.2406961138077,32.0925765298239,32.10668315687,135190.360797865,0.0,1.0
2017-05-16,45.83,45.8399,45.67,45.72,71113,32.3253358760842,32.332318656472,32.2124828597155,32.2477494273307,100822.116821723,0.0,1.0
2017-05-17,45.08,45.4827,45.08,45.45,101367,31.7963373618563,32.080374297429,31.7963373618563,32.0573099622087,143715.432000726,0.0,1.0
2017-05-18,44.35,44.67,44.13,44.35,181339,31.2814454746745,31.5071515074117,31.1262725771677,31.2814454746745,257097.603002749,0.0,1.0
2017-05-19,45.36,45.4443,45.04,45.04,69602,31.9938301405014,32.0532895735006,31.7681241077641,31.7681241077641,98679.861277482,0.0,1.0
2017-05-22,45.31,45.4299,45.2699,45.35,75709,31.9585635728862,32.0431328020274,31.9302797856588,31.9867768269783,107338.203176013,0.0,1.0
2017-05-23,45.39,45.4058,45.25,45.3,58107,32.0149900810705,32.0261343164369,31.9162436917479,31.9515102593631,82382.5565249655,0.0,1.0
2017-05-24,45.73,45.7879,45.4765,45.55,62173,32.2548027408538,32.2956414261522,32.0760012430448,32.1278430974391,88147.2229994094,0.0,1.0
2017-05-25,45.89,46.01,45.81,45.95,79315,32.3676557572224,32.4522955194988,32.3112292490381,32.4099756383606,112450.693905685,0.0,1.0
2017-05-26,45.93,45.9896,45.88,45.91,120796,32.3958690113145,32.4379067599118,32.3606024436993,32.3817623842685,171261.350577207,0.0,1.0
2017-05-30,45.9,45.93,45.8,45.84,77135,32.3747090707454,32.3958690113145,32.304175935515,32.3323891896072,109359.947984808,0.0,1.0
2017-05-31,45.79,45.96,45.73,45.96,122756,32.297122621992,32.4170289518837,32.2548027408538,32.4170289518837,174040.18635928,0.0,1.0
2017-06-01,46.03,46.03,45.81,45.94,103794,32.4664021465449,32.4664021465449,32.3112292490381,32.4029223248376,147156.367941079,0.0,1.0
2017-06-02,46.3,46.36,46.202,46.26,93939,32.6568416116669,32.6991614928052,32.5877191391412,32.6286283575748,133184.211496012,0.0,1.0
2017-06-05,46.35,46.425,46.27,46.42,57376,32.6921081792821,32.7450080307049,32.6356816710978,32.7414813739434,81346.164200121,0.0,1.0
2017-06-06,46.35,46.44,46.3,46.34,86196,32.6921081792821,32.7555880009895,32.6568416116669,32.6850548657591,122206.392383464,0.0,1.0
2017-06-07,46.34,46.43,46.13,46.33,63811,32.6850548657591,32.7485346874664,32.5369352817753,32.6780015522361,90469.5357601421,0.0,1.0
2017-06-08,46.54,46.579,46.374,46.47,96552,32.8261211362199,32.8536290589597,32.7090361317374,32.7767479415586,136888.85328099,0.0,1.0
2017-06-09,46.23,46.5686,46.12,46.56,62807,32.6074684170057,32.8462936128958,32.5298819682523,32.8402277632659,89046.0913085086,0.0,1.0
2017-06-12,46.14,46.2568,46.07,46.18,448061,32.5439885952983,32.6263712972474,32.4946154006371,32.5722018493905,635248.948648745,0.0,1.0
2017-06-13,46.3,46.49,46.28,46.39,608492,32.6568416116669,32.7908545686047,32.6427349846209,32.7203214333743,862703.746278235,0.0,1.0
2017-06-14,46.32,46.67,46.15,46.58,158608,32.670948238713,32.9178142120194,32.5510419088214,32.854334390312,224870.19679749,0.0,1.0
2017-06-15,46.01,46.01,45.76,46.0,115762,32.4522955194988,32.4522955194988,32.2759626814229,32.4452422059758,164124.279492025,0.0,1.0
2017-06-16,46.06,46.11,45.91,46.0,69647,32.487562087114,32.5228286547292,32.3817623842685,32.4452422059758,98743.6610786012,0.0,1.0
2017-06-19,46.24,46.3,46.06,46.12,114269,32.6145217305287,32.6568416116669,32.487562087114,32.5298819682523,162007.543868231,0.0,1.0
2017-06-20,45.62,46.05,45.62,46.05,94790,32.1772162921003,32.480508773591,32.1772162921003,32.480508773591,134390.73662384,0.0,1.0
2017-06-21,45.94,46.16,45.9,46.03,78208,32.4029223248376,32.5580952223444,32.3747090707454,32.4664021465449,110881.218798157,0.0,1.0
2017-06-22,45.99,46.16,45.93,46.04,72493,32.4381888924528,32.5580952223444,32.3958690113145,32.473455460068,102778.64405604,0.0,1.0
2017-06-23,46.27,46.3,46.0883,46.12,61968,32.6356816710978,32.6568416116669,32.5075229643842,32.5298819682523,87856.5794609784,0.0,1.0
2017-06-26,45.98,46.045,45.8896,45.89,56494,32.8261211362199,32.8725260486569,32.7615826118459,32.7618681805378,79131.9239096406,0.56,1.0
2017-06-27,45.51,45.8935,45.51,45.77,97555,32.4905779232137,32.7643669065921,32.4905779232137,32.6761975729618,136646.632155716,0.0,1.0
2017-06-28,45.82,45.889,45.5859,45.69,108894,32.7118936594518,32.761154258808,32.5447645825056,32.6190838345778,152529.325631331,0.0,1.0
2017-06-29,45.39,45.723,45.1556,45.72,96395,32.4049073156377,32.6426432516612,32.2375640621725,32.6405014864718,135021.80417867,0.0,1.0
2017-06-30,45.75,45.9279,45.75,45.85,94919,32.6619191383658,32.7889258140973,32.6619191383658,32.7333113113458,132954.350649258,0.0,1.0
2017-07-03,46.01,46.12,45.93,45.98,59018,32.8475387881139,32.9260701783919,32.7904250497298,32.8261211362199,82667.325473487,0.0,1.0
2017-07-05,45.82,45.87,45.518,45.71,124467,32.7118936594518,32.7475897459418,32.4962892970521,32.6333622691738,174342.641223161,0.0,1.0
2017-07-06,45.41,45.6299,45.38,45.58,86311,32.4191857502337,32.5761771386168,32.3977680983397,32.5405524442997,120897.006488565,0.0,1.0
2017-07-07,45.53,45.639,45.36,45.55,144898,32.5048563578097,32.5826738263579,32.3834896637436,32.5191347924057,202960.624325754,0.0,1.0
2017-07-10,45.6,45.64,45.45,45.45,61678,32.5548308788957,32.5833877480877,32.4477426194257,32.4477426194257,86393.2241105042,0.0,1.0
2017-07-11,45.8,45.84,45.59,45.71,99721,32.6976152248558,32.7261720940478,32.5476916615977,32.6333622691738,139680.578188715,0.0,1.0
2017-07-12,46.64,46.669,46.28,46.28,56210,33.2973094778881,33.3180132080523,33.04029765516,33.04029765516,78734.1211980193,0.0,1.0
2017-07-13,46.69,46.75,46.514,46.53,87419,33.3330055643781,33.3758408681661,33.2073553399333,33.2187780876101,122448.997349398,0.0,1.0
2017-07-14,47.22,47.3,46.99,46.99,82140,33.7113840811723,33.7684978195563,33.5471820833182,33.5471820833182,115054.62934007,0.0,1.0
2017-07-17,47.04,47.1,46.96,47.1,104659,33.5828781698082,33.6257134735962,33.5257644314242,33.6257134735962,146597.302801343,0.0,1.0
2017-07-18,47.11,47.149,46.94,46.94,75990,33.6328526908943,33.6606956383565,33.5114859968282,33.5114859968282,106440.239634184,0.0,1.0
2017-07-19,47.5,47.56,47.4,47.51,57437,33.9112821655164,33.9541174693044,33.8398899925363,33.9184213828144,80452.7969978765,0.0,1.0
2017-07-20,47.68,47.779,47.57,47.72,67761,34.0397880768804,34.1104663281307,33.9612566866024,34.0683449460725,94913.7659935776,0.0,1.0
2017-07-21,47.66,47.73,47.56,47.63,45301,34.0255096422844,34.0754841633705,33.9541174693044,34.0040919903904,63453.7346449294,0.0,1.0
2017-07-24,47.81,47.85,47.71,47.75,56867,34.1325979017545,34.1611547709465,34.0612057287745,34.0897625979665,79654.3901470871,0.0,1.0
2017-07-25,47.57,47.81,47.555,47.77,91961,33.9612566866024,34.1325979017545,33.9505478606554,34.1040410325625,128811.039307793,0.0,1.0
2017-07-26,47.84,47.88,47.49,47.57,125575,34.1540155536485,34.1825724228405,33.9041429482184,33.9612566866024,175894.632083994,0.0,1.0
2017-07-27,47.72,48.0985,47.47,48.06,156261,34.0683449460725,34.3385643208019,33.8898645136224,34.3110783342046,218876.934931928,0.0,1.0
2017-07-28,47.78,47.78,47.54,47.62,98087,34.1111802498605,34.1111802498605,33.9398390347084,33.9969527730924,137391.811883119,0.0,1.0
2017-07-31,47.73,47.79,47.61,47.79,76518,34.0754841633705,34.1183194671585,33.9898135557944,34.1183194671585,107179.816506494,0.0,1.0
2017-08-01,47.9,47.962,47.805,47.9,62926,34.1968508574365,34.2411140046841,34.1290282931055,34.1968508574365,88141.314899601,0.0,1.0
2017-08-02,47.9,48.0,47.75,47.94,46320,34.1968508574365,34.2682430304166,34.0897625979665,34.2254077266285,64881.061979937,0.0,1.0
2017-08-03,47.78,47.8,47.62,47.79,98936,34.1111802498605,34.1254586844565,33.9969527730924,34.1183194671585,138581.017876663,0.0,1.0
2017-08-04,47.97,48.02,47.76,47.84,221087,34.2468253785226,34.2825214650126,34.0969018152645,34.1540155536485,309679.606000827,0.0,1.0
2017-08-07,48.09,48.09,47.9,47.91,88253,34.3324959860986,34.3324959860986,34.1968508574365,34.2039900747345,123617.192636342,0.0,1.0
2017-08-08,48.04,48.32,48.01,48.2,123350,34.2967998996086,34.4966979839527,34.2753822477146,34.4110273763766,172778.043938368,0.0,1.0
2017-08-09,47.85,47.85,47.62,47.77,78613,34.1611547709465,34.1611547709465,33.9969527730924,34.1040410325625,110114.311861589,0.0,1.0
2017-08-10,46.82,47.399,46.77,47.39,72956,33.4258153892522,33.8391760708066,33.3901193027621,33.8327507752384,102190.474045947,0.0,1.0
2017-08-11,46.89,47.0599,46.794,46.8,107351,33.4757899103382,33.5970852122313,33.4072534242773,33.4115369546561,150368.024279106,0.0,1.0
2017-08-14,47.05,47.2898,47.04,47.04,97163,33.5900173871062,33.7612158179124,33.5828781698082,33.5828781698082,136097.552356576,0.0,1.0
2017-08-15,46.98,47.07,46.9,46.99,90472,33.5400428660202,33.6042958217022,33.4829291276362,33.5471820833182,126725.376499328,0.0,1.0
2017-08-16,47.39,47.43,47.2,47.27,53380,33.8327507752384,33.8613076444304,33.6971056465763,33.7470801676623,74770.1012195386,0.0,1.0
2017-08-17,46.96,47.4,46.9,47.32,137975,33.5257644314242,33.8398899925363,33.4829291276362,33.7827762541523,193263.482873096,0.0,1.0
2017-08-18,47.34,47.509,47.0941,47.23,73355,33.7970546887483,33.9177074610846,33.6215013353904,33.7185232984703,102749.3588415,0.0,1.0
2017-08-21,47.59,47.675,47.44,47.5,51529,33.9755351211984,34.0362184682314,33.8684468617284,33.9112821655164,72177.3800251333,0.0,1.0
2017-08-22,48.06,48.15,47.94,47.94,341418,34.3110783342046,34.3753312898866,34.2254077266285,34.2254077266285,478228.895057558,0.0,1.0
2017-08-23,48.14,48.2299,47.8846,47.92,40279,34.3681920725886,34.4323736360977,34.1858564627976,34.2111292920325,56419.3500753429,0.0,1.0
2017-08-24,48.26,48.4161,48.1756,48.39,62450,34.4538626801646,34.5653058621865,34.3936076861695,34.5466725050387,87474.5751435032,0.0,1.0
2017-08-25,48.67,48.75,48.52,48.52,78152,34.7465705893828,34.8036843277668,34.6394823299127,34.6394823299127,109468.582812091,0.0,1.0
2017-08-28,48.76,48.8388,48.67,48.82,55899,34.8108235450648,34.8670805773731,34.7465705893828,34.8536588488528,78298.4992145186,0.0,1.0
2017-08-29,48.74,48.79,48.5,48.5,90175,34.7965451104688,34.8322411969588,34.6252038953167,34.6252038953167,126309.364508653,0.0,1.0
2017-08-30,48.83,48.9137,48.7594,48.77,63331,34.8607980661508,34.9205533149351,34.8103951920269,34.8179627623628,88708.6039777935,0.0,1.0
2017-08-31,49.19,49.26,49.04,49.04,36388,35.117809888879,35.167784409965,35.0107216294089,35.0107216294089,50969.1727833753,0.0,1.0
2017-09-01,49.51,49.58,49.3671,49.39,84496,35.3462648424151,35.3962393635011,35.2442454272266,35.260594234839,118354.710989999,0.0,1.0
2017-09-05,49.46,49.6401,49.23,49.55,81316,35.3105687559251,35.4391460594621,35.146366758071,35.3748217116071,113900.441190858,0.0,1.0
2017-09-06,49.77,49.7866,49.54,49.62,75246,35.5318844921632,35.5437355928779,35.3676824943091,35.4247962326931,105398.108586838,0.0,1.0
2017-09-07,50.21,50.22,49.99,50.1,196679,35.8460100532753,35.8531492705733,35.6889472727192,35.7674786629973,275490.984221762,0.0,1.0
2017-09-08,49.84,50.02,49.82,50.02,50558,35.5818590132492,35.7103649246133,35.5675805786532,35.7103649246133,70817.2869512447,0.0,1.0
2017-09-11,50.38,50.4299,50.18,50.19,86111,35.9673767473414,36.0030014416584,35.8245924013813,35.8317316186793,120616.863733902,0.0,1.0
2017-09-12,50.32,50.4499,50.27,50.3,73357,35.9245414435534,36.0172798762544,35.8888453570633,35.9102630089574,102752.160269046,0.0,1.0
2017-09-13,50.12,50.232,50.03,50.19,96187,35.7817570975933,35.8617163313309,35.7175041419113,35.8317316186793,134730.455713821,0.0,1.0
2017-09-14,50.35,50.37,50.118,50.18,42866,35.9459590954474,35.9602375300434,35.7803292541337,35.8245924013813,60042.9966069079,0.0,1.0
2017-09-15,50.84,50.93,50.591,50.66,65028,36.2957807430495,36.3600336987316,36.1180142323293,36.1672748316855,91085.6152511085,0.0,1.0
2017-09-18,50.87,51.1,50.8268,51.0,52022,36.3171983949435,36.4814003927976,36.2863569762162,36.4100082198176,72867.9319153775,0.0,1.0
2017-09-19,50.98,51.05,50.78,50.92,89132,36.3957297852216,36.4457043063076,36.2529454392615,36.3528944814336,124848.420043086,0.0,1.0
2017-09-20,50.74,51.03,50.361,50.99,82952,36.2243885700695,36.4314258717116,35.9538122344752,36.4028690025196,116192.008924001,0.0,1.0
2017-09-21,50.94,51.03,50.847,50.99,49729,36.3671729160296,36.4314258717116,36.3007781951581,36.4028690025196,69656.0952331667,0.0,1.0
2017-09-22,50.49,50.58,50.4,50.5,82593,36.0459081376194,36.1101610933014,35.9816551819374,36.0530473549174,115689.152679381,0.0,1.0
2017-09-25,49.16,49.48,49.01,49.48,82660,35.096392236985,35.3248471905211,34.9893039775149,35.3248471905211,115783.000502193,0.0,1.0
2017-09-26,48.49,48.63,48.34,48.48,71196,35.099961845634,35.2013022180487,34.9913828751896,35.0927232476043,98356.0624704617,0.675,1.0
2017-09-27,48.42,48.5599,48.1872,48.46,756860,35.0492916594266,35.150559645861,34.880777097297,35.0782460515451,1045589.21064939,0.0,1.0
2017-09-28,48.41,48.5,48.15,48.15,2757931,35.042053061397,35.1072004436636,34.8538495126268,34.8538495126268,3810034.74528377,0.0,1.0
2017-09-29,49.03,49.05,48.76,48.9,156420,35.4908461392335,35.5053233352928,35.2954039924337,35.3967443648484,216091.568228969,0.0,1.0
2017-10-02,48.99,49.219,48.89,48.89,156295,35.461891747115,35.6276556419934,35.3895057668188,35.3895057668188,215918.882856071,0.0,1.0
2017-10-03,49.41,49.41,49.17,49.19,115855,35.7659128643591,35.7659128643591,35.5921865116482,35.6066637077075,160051.711016284,0.0,1.0
2017-10-04,49.53,49.62,49.44,49.44,70639,35.8527760407146,35.9179234229812,35.787628658448,35.787628658448,97586.5764488307,0.0,1.0
2017-10-05,49.95,50.06,49.78,49.78,77947,36.1567971579587,36.2364217362845,36.0337409914551,36.0337409914551,107682.454089908,0.0,1.0
2017-10-06,49.77,49.8,49.4,49.59,88527,36.0265023934255,36.0482181875144,35.7586742663295,35.8962076288923,122298.544051949,0.0,1.0
2017-10-09,49.43,49.55,49.27,49.47,32291,35.7803900604184,35.8672532367738,35.6645724919444,35.8093444525369,44609.4670098556,0.0,1.0
2017-10-10,50.14,50.15,49.82,49.82,1015202,36.2943305205215,36.3015691185511,36.0626953835736,36.0626953835736,1402484.28749,0.0,1.0
2017-10-11,50.09,50.13,49.81,49.87,1411103,36.2581375303734,36.2870919224919,36.055456785544,36.0988883737217,1949414.78201382,0.0,1.0
2017-10-12,50.18,50.26,50.11,50.21,103612,36.32328491264,36.3811936968769,36.2726147264326,36.3450007067288,143138.214853215,0.0,1.0
2017-10-13,50.56,50.62,50.5051,50.59,226474,36.5983516377656,36.6417832259433,36.558611734583,36.6200674318545,312869.977132639,0.0,1.0
2017-10-16,50.3,50.55,50.2295,50.5,95314,36.4101480889954,36.591113039736,36.3591159728866,36.5549200495879,131674.66905879,0.0,1.0
2017-10-17,49.89,49.94,49.72,49.94,66132,36.113365569781,36.1495585599291,35.9903094032774,36.1495585599291,91360.2326436397,0.0,1.0
2017-10-18,49.78,50.0999,49.78,49.94,273722,36.0337409914551,36.2653037424227,36.0337409914551,36.1495585599291,378142.285121914,0.0,1.0
2017-10-19,49.49,49.49,49.2722,49.37,51865,35.8238216485961,35.8238216485961,35.6661649835109,35.7369584722406,71650.6149226151,0.0,1.0
2017-10-20,49.61,49.77,49.52,49.66,70861,35.9106848249516,36.0265023934255,35.845537442685,35.9468778150997,97893.2656710965,0.0,1.0
2017-10-23,49.36,49.572,49.348,49.54,66752,35.729719874211,35.883178152439,35.7210335565755,35.8600146387442,92216.7520932113,0.0,1.0
2017-10-24,49.51,49.64,49.4,49.48,89104,35.8382988446553,35.9324006190404,35.7586742663295,35.8165830505665,123095.659733244,0.0,1.0
2017-10-25,49.25,49.579,48.96,49.51,75729,35.6500952958852,35.8882451710597,35.4401759530262,35.8382988446553,104618.324833215,0.0,1.0
2017-10-26,49.05,49.489,49.02,49.43,42058,35.5053233352928,35.8230977887931,35.4836075412039,35.7803900604184,58102.4113065717,0.0,1.0
2017-10-27,49.38,49.465,48.95,49.1,58944,35.7441970702703,35.805725153522,35.4329373549965,35.5415163254409,81430.1329605441,0.0,1.0
2017-10-30,49.01,49.245,48.9757,49.15,61079,35.4763689431743,35.6464759968704,35.4515405519327,35.577709315589,84379.5991296327,0.0,1.0
2017-10-31,49.32,49.35,49.191,49.24,109324,35.7007654820925,35.7224812761814,35.6073875675104,35.6428566978556,151029.245653138,0.0,1.0
2017-11-01,49.5,49.7,49.4221,49.53,83569,35.8310602466257,35.9758322072181,35.774671567975,35.8527760407146,115449.151421344,0.0,1.0
2017-11-02,49.64,49.6613,49.47,49.59,51161,35.9324006190404,35.9478188328435,35.8093444525369,35.8962076288923,70678.0509024566,0.0,1.0
2017-11-03,49.32,49.52,49.095,49.52,48033,35.7007654820925,35.845537442685,35.5378970264261,35.845537442685,66356.7721310705,0.0,1.0
2017-11-06,49.56,49.64,49.36,49.36,91842,35.8744918348035,35.9324006190404,35.729719874211,35.729719874211,126878.16014119,0.0,1.0
2017-11-07,49.18,49.54,49.09,49.38,117595,35.5994251096778,35.8600146387442,35.5342777274112,35.7441970702703,162455.491407017,0.0,1.0
2017-11-08,49.42,49.548,49.3,49.44,105431,35.7731514623888,35.8658055171679,35.6862882860333,35.787628658448,145651.132399619,0.0,1.0
2017-11-09,49.15,49.239,48.87,49.08,69406,35.577709315589,35.6421328380526,35.3750285707596,35.5270391293816,95883.2079305701,0.0,1.0
2017-11-10,49.04,49.15,48.9364,49.15,38888,35.4980847372631,35.577709315589,35.4230928616763,35.577709315589,53723.1102498922,0.0,1.0
2017-11-13,48.94,49.029,48.74,48.84,44571,35.4256987569669,35.4901222794306,35.2809267963745,35.3533127766707,61574.0780433024,0.0,1.0
2017-11-14,48.83,48.93,48.72,48.92,67069,35.3460741786411,35.4184601589373,35.2664496003153,35.4112215609077,92654.6821988791,0.0,1.0
2017-11-15,48.59,48.6736,48.441,48.61,275428,35.1723478259302,35.2328625054578,35.0644927152888,35.1868250219894,380499.095091218,0.0,1.0
2017-11-16,49.14,49.23,49.03,49.03,194668,35.5704707175594,35.6356180998259,35.4908461392335,35.4908461392335,268930.529369625,0.0,1.0
2017-11-17,49.19,49.3751,49.0749,49.18,93630,35.6066637077075,35.7406501572357,35.5233474443865,35.5994251096778,129348.251715115,0.0,1.0
2017-11-20,49.23,49.25,48.96,49.07,79865,35.6356180998259,35.6500952958852,35.4401759530262,35.519800531352,110332.138451647,0.0,1.0
2017-11-21,49.55,49.66,49.43,49.43,76705,35.8672532367738,35.9468778150997,35.7803900604184,35.7803900604184,105966.652224799,0.0,1.0
2017-11-22,49.85,49.889,49.6382,49.72,45259,36.0844111776625,36.112641709978,35.9310976713951,35.9903094032774,62524.5383357299,0.0,1.0
2017-11-24,49.93,49.971,49.8,49.81,38149,36.1423199618994,36.1719982138209,36.0482181875144,36.055456785544,52702.1943253224,0.0,1.0
2017-11-27,49.55,49.75,49.46,49.75,81963,35.8672532367738,36.0120251973663,35.8021058545072,36.0120251973663,113230.489750358,0.0,1.0
2017-11-28,49.89,49.99,49.718,49.81,112404,36.113365569781,36.1857515500772,35.9888616836715,36.055456785544,155284.213241331,0.0,1.0
2017-11-29,49.5,49.85,49.47,49.8,73893,35.8310602466257,36.0844111776625,35.8093444525369,36.0482181875144,102081.922076098,0.0,1.0
2017-11-30,49.45,49.66,49.31,49.66,276742,35.7948672564776,35.9468778150997,35.6935268840629,35.9468778150997,382314.363731116,0.0,1.0
2017-12-01,49.35,49.47,49.11,49.33,65204,35.7224812761814,35.8093444525369,35.5487549234705,35.7080040801222,90078.2164352491,0.0,1.0
2017-12-04,49.27,49.6228,49.2401,49.55,68353,35.6645724919444,35.9199502304295,35.6429290838359,35.8672532367738,94428.506349282,0.0,1.0
2017-12-05,49.24,49.54,49.24,49.37,98416,35.6428566978556,35.8600146387442,35.6428566978556,35.7369584722406,135960.029272613,0.0,1.0
2017-12-06,48.64,48.7322,48.481,48.67,89226,35.2085408160783,35.2752806899114,35.0934471074073,35.2302566101671,123264.200657192,0.0,1.0
2017-12-07,48.47,48.5946,48.26,48.34,67105,35.0854846495747,35.1756775810238,34.9334740909527,34.9913828751896,92704.4155862737,0.0,1.0
2017-12-08,48.75,48.78,48.57,48.75,43326,35.2881653944041,35.309881188493,35.1578706298709,35.2881653944041,59854.1317292436,0.0,1.0
2017-12-11,49.07,49.09,48.94,48.94,63445,35.519800531352,35.5342777274112,35.4256987569669,35.4256987569669,87648.187867836,0.0,1.0
2017-12-12,48.82,48.87,48.56,48.72,73474,35.3388355806115,35.3750285707596,35.1506320318413,35.2664496003153,101503.080706145,0.0,1.0
2017-12-13,49.38,49.5,49.09,49.1,86745,35.7441970702703,35.8310602466257,35.5342777274112,35.5415163254409,119836.741375923,0.0,1.0
2017-12-14,49.22,49.54,49.19,49.4,85073,35.6283795017963,35.8600146387442,35.6066637077075,35.7586742663295,117526.901828047,0.0,1.0
2017-12-15,49.66,49.76,49.35,49.49,191743,35.9468778150997,36.0192637953959,35.7224812761814,35.8238216485961,264889.691643825,0.0,1.0
2017-12-18,50.3,50.5,50.05,50.07,82354,36.4101480889954,36.5549200495879,36.2291831382549,36.2436603343141,113770.649596781,0.0,1.0
2017-12-19,50.19,50.43,50.16,50.43,228365,36.3305235106696,36.5042498633805,36.3088077165807,36.5042498633805,315482.361453832,0.0,1.0
2017-12-20,50.46,50.67,50.38,50.49,136021,36.5259656574694,36.6779762160914,36.4680568732324,36.5476814515582,187910.696855086,0.0,1.0
2017-12-21,50.75,50.89,50.61,50.7,97243,36.7358850003284,36.8372253727431,36.6345446279137,36.6996920101803,134339.549733343,0.0,1.0
2017-12-22,51.17,51.17,50.89,50.89,141986,37.0399061175725,37.0399061175725,36.8372253727431,36.8372253727431,196151.242849753,0.0,1.0
2017-12-26,50.96,51.0,50.81,50.83,61434,37.0539851907401,37.0830699514864,36.9449173379416,36.9594597183147,84489.6068232457,0.22945,1.0
2017-12-27,51.31,51.31,51.09,51.09,104769,37.3084768472699,37.3084768472699,37.1485106631655,37.1485106631655,144087.827868357,0.0,1.0
2017-12-28,51.73,51.84,51.65,51.73,89965,37.6138668351057,37.6938499271579,37.5556973136132,37.6138668351057,123728.024837277,0.0,1.0
2017-12-29,52.15,52.45,52.1,52.3,428818,37.9192568229414,38.1373925285384,37.8829008720086,38.0283246757399,589749.393149243,0.0,1.0
2018-01-02,52.78,52.92,52.55,52.75,169733,38.3773418046951,38.479138467307,38.2101044304041,38.3555282341354,233432.210745352,0.0,1.0
2018-01-03,53.13,53.21,52.9,52.97,407658,38.6318334612249,38.6900029827174,38.4645960869339,38.5154944182399,560648.242640081,0.0,1.0
2018-01-04,53.3,53.47,53.2,53.3,225724,38.7554436943965,38.8790539275682,38.6827317925309,38.7554436943965,310436.110469289,0.0,1.0
2018-01-05,53.85,53.86,53.49,53.52,189060,39.1553591546577,39.1626303448442,38.8935963079413,38.915409878501,260012.453462298,0.0,1.0
2018-01-08,53.92,53.97,53.76,53.81,179466,39.2062574859636,39.2426134368965,39.0899184429786,39.1262743939114,246817.914805167,0.0,1.0
2018-01-09,53.76,53.98,53.59,53.83,225728,39.0899184429786,39.249884627083,38.966308209807,39.1408167742845,310441.611631956,0.0,1.0
2018-01-10,53.61,53.71,53.41,53.58,122332,38.9808505901801,39.0535624920457,38.8354267864488,38.9590370196204,168242.057849095,0.0,1.0
2018-01-11,53.95,53.97,53.58,53.58,142677,39.2280710565233,39.2426134368965,38.9590370196204,38.9590370196204,196222.346464828,0.0,1.0
2018-01-12,54.27,54.3,53.83,53.94,111048,39.4607491424934,39.4825627130531,39.1408167742845,39.2207998663368,152723.277965097,0.0,1.0
2018-01-16,54.01,54.5,53.96,54.35,141707,39.2716981976427,39.6279865167845,39.2353422467099,39.518918663986,194888.314518047,0.0,1.0
2018-01-17,54.63,54.76,54.31,54.39,105885,39.7225119892098,39.8170374616352,39.4898339032397,39.5480034247322,145622.652252488,0.0,1.0
2018-01-18,54.6,54.69,54.5,54.52,113741,39.7006984186501,39.7661391303292,39.6279865167845,39.6425288971576,156426.935730748,0.0,1.0
2018-01-19,55.16,55.17,54.81,54.97,182853,40.1078850690978,40.1151562592844,39.853393412568,39.969732455553,251476.024293566,0.0,1.0
2018-01-22,55.81,55.81,55.36,55.37,298509,40.5805124312246,40.5805124312246,40.2533088728291,40.2605800630157,410536.641651207,0.0,1.0
2018-01-23,55.73,55.73,55.45,55.56,158644,40.5223429097321,40.5223429097321,40.3187495845082,40.3987326765604,218181.612541377,0.0,1.0
2018-01-24,56.37,56.56,56.11,56.28,138302,40.9876990816723,41.125851695217,40.7986481368216,40.9222583699932,190205.449797645,0.0,1.0
2018-01-25,56.44,56.91,56.3,56.55,108413,41.0385974129782,41.3803433517468,40.9368007503663,41.1185805050305,149099.38705812,0.0,1.0
2018-01-26,56.97,57.04,56.52,56.66,180676,41.4239704928662,41.4748688241722,41.0967669344708,41.1985635970827,248482.016511976,0.0,1.0
2018-01-29,56.1,56.31,56.09,56.26,127992,40.791376946635,40.9440719405529,40.7841057564484,40.9077159896201,176026.203023096,0.0,1.0
2018-01-30,55.52,55.71,55.36,55.71,132656,40.3696479158142,40.5078005293589,40.2533088728291,40.5078005293589,182440.558692979,0.0,1.0
2018-01-31,55.78,56.15,55.54,56.07,85085,40.5586988606649,40.8277328975678,40.3841902961873,40.7695633760753,117016.606383368,0.0,1.0
2018-02-01,55.48,55.76,55.32,55.5,303868,40.3405631550679,40.5441564802918,40.2242241120829,40.355105535441,417906.824334506,0.0,1.0
2018-02-02,54.31,55.03,54.27,55.01,298196,39.4898339032397,40.0133595966724,39.4607491424934,39.9988172162993,410106.175672503,0.0,1.0
2018-02-05,52.64,54.62,52.56,54.18,244194,38.2755451420832,39.7152407990232,38.2173756205907,39.3953084308143,335837.729084801,0.0,1.0
2018-02-06,54.01,54.44,52.3,52.48,210621,39.2716981976427,39.5843593756651,38.0283246757399,38.1592060990981,289665.095528841,0.0,1.0
2018-02-07,52.78,53.8,52.7,53.29,229318,38.3773418046951,39.1190032037248,38.3191722832026,38.74817250421,315378.905125713,0.0,1.0
2018-02-08,51.11,53.02,51.06,53.02,167194,37.1630530435386,38.5518503691727,37.1266970926058,38.5518503691727,229940.347742386,0.0,1.0
2018-02-09,52.06,52.33,50.7,51.92,209157,37.8538161112624,38.0501382462996,36.8649342458894,37.7520194486504,287651.669992668,0.0,1.0
2018-02-12,52.7,53.05,52.32,52.51,208106,38.3191722832026,38.5736639397324,38.0428670561131,38.1810196696578,286206.239501878,0.0,1.0
2018-02-13,53.09,53.19,52.73,52.79,87726,38.6027487004787,38.6754606023443,38.3409858537623,38.3846129948817,120648.749034347,0.0,1.0
2018-02-14,54.18,54.33,52.83,52.83,156318,39.3953084308143,39.5043762836128,38.4136977556279,38.4136977556279,214982.686450437,0.0,1.0
2018-02-15,55.04,55.22,54.39,54.81,164310,40.020630786859,40.1515122102172,39.5480034247322,39.853393412568,225974.009459379,0.0,1.0
2018-02-16,54.98,55.41,54.75,54.75,98147,39.9770036457396,40.289664823762,39.8097662714486,39.8097662714486,134980.653072909,0.0,1.0
2018-02-20,54.28,54.5,54.1,54.3,84786,39.46802033268,39.6279865167845,39.3371389093218,39.4825627130531,116605.394474,0.0,1.0
2018-02-21,54.01,55.04,54.01,54.59,100452,39.2716981976427,40.020630786859,39.2716981976427,39.6934272284635,138150.698059848,0.0,1.0
2018-02-22,54.25,54.63,54.16,54.28,64929,39.4462067621203,39.7225119892098,39.3807660504412,39.46802033268,89296.2477036579,0.0,1.0
2018-02-23,55.12,55.19,54.64,54.9,146847,40.0788003083515,40.1296986396575,39.7297831793964,39.9188341242471,201957.30854532,0.0,1.0
2018-02-26,55.43,55.49,54.87,55.05,90346,40.3042072041351,40.3478343452545,39.8970205536874,40.0279019770456,124252.010581322,0.0,1.0
2018-02-27,53.8,54.65,53.8,54.55,187466,39.1190032037248,39.7370543695829,39.1190032037248,39.6643424677173,257820.240139444,0.0,1.0
2018-02-28,53.39,54.25,53.39,54.1,93279,38.8208844060756,39.4462067621203,38.8208844060756,39.3371389093218,128285.738107002,0.0,1.0
2018-03-01,53.63,54.39,53.24,53.97,142169,38.9953929705532,39.5480034247322,38.7118165532771,39.2426134368965,195523.698806101,0.0,1.0
2018-03-02,54.0,54.12,52.99,53.32,123840,39.2644270074562,39.3516812896949,38.530036798613,38.7699860747697,170315.996174606,0.0,1.0
2018-03-05,53.91,54.03,53.16,53.29,81451,39.1989862957771,39.2862405780158,38.6536470317846,38.74817250421,112018.800100273,0.0,1.0
2018-03-06,54.3,54.56,54.02,54.42,132358,39.4825627130531,39.6716136579038,39.2789693878293,39.5698169952919,182030.722074277,0.0,1.0
2018-03-07,54.13,54.19,53.6,53.79,64480,39.3589524798815,39.4025796210009,38.9735793999935,39.1117320135383,88678.7421942716,0.0,1.0
2018-03-08,53.95,54.07,53.67,54.0,93835,39.2280710565233,39.3153253387621,39.0244777312995,39.2644270074562,129050.399717734,0.0,1.0
2018-03-09,54.78,54.81,54.21,54.24,102050,39.8315798420083,39.853393412568,39.417122001374,39.4389355719337,140348.412545369,0.0,1.0
2018-03-12,54.58,54.73,54.49,54.6,151286,39.686156038277,39.7952238910755,39.6207153265979,39.7006984186501,208062.223815176,0.0,1.0
2018-03-13,54.12,54.93,54.03,54.7,117672,39.3516812896949,39.9406476948068,39.2862405780158,39.7734103205158,161833.203341879,0.0,1.0
2018-03-14,54.39,54.67,54.09,54.66,70352,39.5480034247322,39.7515967499561,39.3298677191353,39.7443255597695,96754.4489896309,0.0,1.0
2018-03-15,54.4,54.71,54.21,54.54,88336,39.5552746149188,39.7806815107023,39.417122001374,39.6570712775307,121487.676341085,0.0,1.0
2018-03-16,54.28,54.48,54.23,54.34,57987,39.46802033268,39.6134441364113,39.4316643817472,39.5116474737994,79748.9798948391,0.0,1.0
2018-03-19,53.81,54.1,53.56,54.1,108818,39.1262743939114,39.3371389093218,38.9444946392473,39.3371389093218,149656.379778168,0.0,1.0
2018-03-20,54.3,54.4,54.1,54.23,83700,39.4825627130531,39.5552746149188,39.3371389093218,39.4316643817472,115111.828809872,0.0,1.0
2018-03-21,54.52,54.67,54.04,54.21,62170,39.6425288971576,39.7515967499561,39.2935117682024,39.417122001374,85501.8207539991,0.0,1.0
2018-03-22,53.23,53.89,53.23,53.63,159023,38.7045453630906,39.1844439154039,38.7045453630906,38.9953929705532,218702.847704089,0.0,1.0
2018-03-23,52.39,53.41,52.36,53.31,90504,38.093765387419,38.8354267864488,38.0719518168593,38.7627148845831,124469.306506674,0.0,1.0
2018-03-26,54.07,54.13,53.22,53.65,115859,39.3153253387621,39.3589524798815,38.697274172904,39.0099353509263,159339.801362998,0.0,1.0
2018-03-27,53.34,54.09,53.23,53.96,96364,38.7845284551428,39.3298677191353,38.7045453630906,39.2353422467099,132528.509814032,0.0,1.0
2018-03-28,53.28,53.6,53.02,53.39,89762,38.7409013140234,38.9735793999935,38.5518503691727,38.8208844060756,123448.84083192,0.0,1.0
2018-03-29,54.04,54.28,53.53,53.53,95697,39.2935117682024,39.46802033268,38.9226810686876,38.9226810686876,131611.190939287,0.0,1.0
2018-04-02,53.16,54.07,52.8,53.94,78915,38.6536470317846,39.3153253387621,38.3918841850682,39.2207998663368,108531.062969307,0.0,1.0
2018-04-03,53.92,53.95,53.39,53.65,101038,39.2062574859636,39.2280710565233,38.8208844060756,39.0099353509263,138956.618390583,0.0,1.0
2018-04-04,53.89,53.96,52.51,52.61,110513,39.1844439154039,39.2353422467099,38.1810196696578,38.2537315715235,151987.497458368,0.0,1.0
2018-04-05,53.94,54.13,53.7,53.89,85290,39.2207998663368,39.3589524798815,39.0462913018592,39.1844439154039,117298.540970059,0.0,1.0
2018-04-06,53.14,53.92,52.88,53.5,62759,38.6391046514115,39.2062574859636,38.4500537065608,38.9008674981279,86311.8669567353,0.0,1.0
2018-04-09,53.08,53.62,53.07,53.36,166836,38.5954775102921,38.9881217803666,38.5882063201055,38.7990708355159,229447.993683677,0.0,1.0
2018-04-10,53.9,54.0,53.57,53.71,101437,39.1917151055905,39.2644270074562,38.9517658294338,39.0535624920457,139505.35936663,0.0,1.0
2018-04-11,54.0,54.1,53.59,53.75,99794,39.2644270074562,39.3371389093218,38.966308209807,39.082647252792,137245.756801103,0.0,1.0
2018-04-12,54.02,54.08,53.78,53.84,109781,39.2789693878293,39.3225965289487,39.1044608233517,39.1480879644711,150980.784690281,0.0,1.0
2018-04-13,53.68,54.09,53.54,53.92,86638,39.031748921486,39.3298677191353,38.9299522588741,39.2062574859636,119152.432788885,0.0,1.0
2018-04-16,53.7,53.71,53.4,53.56,40738,39.0462913018592,39.0535624920457,38.8281555962622,38.9444946392473,56026.5911834714,0.0,1.0
2018-04-17,53.5,53.66,53.24,53.39,116235,38.9008674981279,39.0172065411129,38.7118165532771,38.8208844060756,159856.910653709,0.0,1.0
2018-04-18,53.68,53.81,53.46,53.53,51829,39.031748921486,39.1262743939114,38.8717827373816,38.9226810686876,71279.9399687796,0.0,1.0
2018-04-19,53.54,54.0,53.43,53.93,169693,38.9299522588741,39.2644270074562,38.8499691668219,39.2135286761502,233377.199118681,0.0,1.0
2018-04-20,53.05,53.28,52.86,53.28,122129,38.5736639397324,38.7409013140234,38.4355113261876,38.7409013140234,167962.873843737,0.0,1.0
2018-04-23,52.64,52.99,52.56,52.84,102700,38.2755451420832,38.530036798613,38.2173756205907,38.4209689458145,141242.351478779,0.0,1.0
2018-04-24,52.29,52.94,52.11,52.83,100485,38.0210534855534,38.4936808476802,37.8901720621952,38.4136977556279,138196.082651851,0.0,1.0
2018-04-25,52.24,52.25,51.92,52.16,69181,37.9846975346205,37.9919687248071,37.7520194486504,37.926528013128,95143.9836188262,0.0,1.0
2018-04-26,52.53,52.62,52.21,52.3,89754,38.195562050031,38.2610027617101,37.9628839640609,38.0283246757399,123437.838506586,0.0,1.0
2018-04-27,52.72,52.76,52.41,52.58,87185,38.3337146635757,38.362799424322,38.1083077677922,38.2319180009638,119904.716783616,0.0,1.0
2018-04-30,52.24,52.89,52.24,52.76,69528,37.9846975346205,38.4573248967473,37.9846975346205,38.362799424322,95621.2094802004,0.0,1.0
2018-05-01,51.92,52.11,51.3,51.92,182381,37.7520194486504,37.8901720621952,37.3012056570833,37.7520194486504,250826.887098844,0.0,1.0
2018-05-02,51.9,52.49,51.85,52.37,149462,37.7374770682773,38.1664772892847,37.7011211173445,38.0792230070459,205553.693638961,0.0,1.0
2018-05-03,51.92,52.08,51.34,52.04,88650,37.7520194486504,37.8683584916355,37.3302904178296,37.8392737308892,121919.517610456,0.0,1.0
2018-05-04,52.16,52.25,51.51,51.58,63094,37.926528013128,37.9919687248071,37.4539006510012,37.5047989823072,86772.5893301082,0.0,1.0
2018-05-07,51.7,51.9,51.52,51.79,82166,37.592053264546,37.7374770682773,37.4611718411878,37.6574939762251,113002.132927024,0.0,1.0
2018-05-08,51.62,51.62,51.3,51.55,67076,37.5338837430535,37.5338837430535,37.3012056570833,37.4829854117475,92248.9967652443,0.0,1.0
2018-05-09,51.62,51.82,51.41,51.76,87189,37.5338837430535,37.6793075467848,37.3811887491356,37.6356804056654,119910.217946283,0.0,1.0
2018-05-10,52.53,52.61,52.04,52.04,82482,38.195562050031,38.2537315715235,37.8392737308892,37.8392737308892,113436.724777728,0.0,1.0
2018-05-11,52.52,52.79,52.43,52.68,220784,38.1882908598444,38.3846129948817,38.1228501481653,38.3046299028294,303642.174575373,0.0,1.0
2018-05-14,52.61,52.95,52.56,52.95,47471,38.2537315715235,38.5009520378667,38.2173756205907,38.5009520378667,65286.4232429322,0.0,1.0
2018-05-15,51.93,52.14,51.79,52.14,99056,37.759290638837,37.9119856327549,37.6574939762251,37.9119856327549,136230.792289016,0.0,1.0
2018-05-16,52.47,52.56,52.27,52.32,57447,38.1519349089116,38.2173756205907,38.0065111051802,38.0428670561131,79006.3229347754,0.0,1.0
2018-05-17,51.84,52.15,51.68,52.1,84517,37.6938499271579,37.9192568229414,37.5775108841729,37.8829008720086,116235.441284635,0.0,1.0
2018-05-18,51.68,51.75,51.55,51.69,63975,37.5775108841729,37.6284092154788,37.4829854117475,37.5847820743594,87984.2204075453,0.0,1.0
2018-05-21,52.08,52.22,51.92,52.04,52000,37.8683584916355,37.9701551542474,37.7520194486504,37.8392737308892,71515.1146727997,0.0,1.0
2018-05-22,52.33,52.48,52.21,52.37,64439,38.0501382462996,38.1592060990981,37.9628839640609,38.0792230070459,88622.3552769335,0.0,1.0
2018-05-23,52.36,52.42,51.79,51.81,86673,38.0719518168593,38.1155789579787,37.6574939762251,37.6720363565982,119200.567962223,0.0,1.0
2018-05-24,52.04,52.1231,51.56,52.05,76805,37.8392737308892,37.8996973213396,37.4902566019341,37.8465449210758,105629.199662392,0.0,1.0
2018-05-25,52.08,52.22,51.89,51.92,43278,37.8683584916355,37.9701551542474,37.7302058780907,37.7520194486504,59519.8294771043,0.0,1.0
2018-05-29,51.12,51.65,50.87,51.55,152652,37.1703242337252,37.5556973136132,36.988544479061,37.4829854117475,209940.870866004,0.0,1.0
2018-05-30,51.69,51.75,51.211,51.27,95284,37.5847820743594,37.6284092154788,37.2364920644229,37.2793920865237,131043.195893905,0.0,1.0
2018-05-31,51.67,51.82,51.46,51.66,224875,37.5702396939863,37.6793075467848,37.4175447000684,37.5629685037997,309268.488693189,0.0,1.0
2018-06-01,52.09,52.16,51.86,51.89,140130,37.8756296818221,37.926528013128,37.708392307531,37.7302058780907,192719.481136527,0.0,1.0
2018-06-04,52.51,52.57,52.38,52.47,67664,38.1810196696578,38.2246468107772,38.0864941972325,38.1519349089116,93057.6676773139,0.0,1.0
2018-06-05,52.02,52.22,51.94,52.22,81487,37.8247313505161,37.9701551542474,37.7665618290236,37.9701551542474,112068.310564277,0.0,1.0
2018-06-06,52.76,52.8,52.42,52.42,107045,38.362799424322,38.3918841850682,38.1155789579787,38.1155789579787,147217.989425958,0.0,1.0
2018-06-07,52.03,52.49,51.74,52.49,73403,37.8320025407027,38.1664772892847,37.6211380252922,38.1664772892847,100950.460813991,0.0,1.0
2018-06-08,52.14,52.21,51.8,51.92,74179,37.9119856327549,37.9628839640609,37.6647651664116,37.7520194486504,102017.686371416,0.0,1.0
2018-06-11,52.09,52.28,52.05,52.16,90951,37.8756296818221,38.0137822953668,37.8465449210758,37.926528013128,125084.061434727,0.0,1.0
2018-06-12,51.89,52.14,51.74,52.08,54493,37.7302058780907,37.9119856327549,37.6211380252922,37.8683584916355,74943.7143050938,0.0,1.0
2018-06-13,51.53,51.97,51.37,51.97,243694,37.4684430313744,37.7883753995833,37.3521039883893,37.7883753995833,335150.083751408,0.0,1.0
2018-06-14,51.19,51.67,51.16,51.56,60503,37.2212225650311,37.5702396939863,37.1994089944714,37.4902566019341,83209.2112124693,0.0,1.0
2018-06-15,50.95,51.16,50.67,50.98,53296,37.0467140005535,37.1994089944714,36.8431206753297,37.0685275711132,73297.4913769526,0.0,1.0
2018-06-18,50.19,50.28,49.9,50.25,157990,36.4941035463745,36.5595442580536,36.2832390309641,36.5377306874939,217282.172445301,0.0,1.0
2018-06-19,49.64,49.7,49.23,49.32,317370,36.0941880861134,36.1378152272328,35.7960692884642,35.8615100001433,436475.998917432,0.0,1.0
2018-06-20,49.63,49.88,49.63,49.85,121228,36.0869168959268,36.268696650591,36.0869168959268,36.2468830800313,166723.736952965,0.0,1.0
2018-06-21,49.08,49.44,49.01,49.44,166513,35.6870014356657,35.9487642823821,35.6361031043597,35.9487642823821,229003.774798306,0.0,1.0
2018-06-22,49.29,49.53,49.14,49.5,136331,35.8396964295836,36.0142049940612,35.7306285767851,35.9923914235015,187494.751893413,0.0,1.0
2018-06-25,48.05,48.3,47.73,48.07,261539,35.4023779670028,35.5865734819195,35.1666077079093,35.4171136081961,354974.712764017,0.63856,1.0
2018-06-26,47.85,48.04,47.78,48.0,64809,35.2550215550693,35.3950101464061,35.2034468108927,35.3655388640194,87962.2395112135,0.0,1.0
2018-06-27,46.87,47.55,46.78,47.44,257084,34.5329751365956,35.0339869371692,34.4666647512256,34.9529409106058,348928.148598201,0.0,1.0
2018-06-28,47.0,47.0,46.62,46.83,164198,34.6287568043523,34.6287568043523,34.3487796216789,34.5035038542089,222858.303681005,0.0,1.0
2018-06-29,47.69,47.78,47.53,47.71,187536,35.1371364255226,35.2034468108927,35.0192512959759,35.151872066716,254533.884938433,0.0,1.0
2018-07-02,47.26,47.31,47.01,47.05,229490,34.8203201398658,34.8571592428491,34.636124624949,34.6655959073357,311476.096613562,0.0,1.0
2018-07-03,47.14,47.45,47.14,47.37,177642,34.7319062927057,34.9603087312025,34.7319062927057,34.9013661664292,241105.219201823,0.0,1.0
2018-07-05,46.78,47.06,46.651,47.03,102178,34.4666647512256,34.6729637279324,34.3716198655285,34.6508602661424,138681.444070681,0.0,1.0
2018-07-06,47.27,47.46,46.92,46.93,125295,34.8276879604624,34.9676765517992,34.569814239579,34.5771820601756,170057.072313375,0.0,1.0
2018-07-09,47.84,47.86,47.59,47.75,116985,35.2476537344727,35.262389375666,35.0634582195559,35.1813433491026,158778.296057944,0.0,1.0
2018-07-10,47.9,47.91,47.68,47.78,108083,35.2918606580527,35.2992284786494,35.1297686049259,35.2034468108927,146696.025753992,0.0,1.0
2018-07-11,47.1,47.41,46.93,47.24,90811,34.702435010319,34.9308374488158,34.5771820601756,34.8055844986724,123253.54398699,0.0,1.0
2018-07-12,47.77,47.86,47.59,47.67,106477,35.196078990296,35.262389375666,35.0634582195559,35.1224007843293,144516.276696685,0.0,1.0
2018-07-13,47.87,47.93,47.66,47.73,89915,35.2697571962627,35.3139641198427,35.1150329637326,35.1666077079093,122037.444886524,0.0,1.0
2018-07-16,47.66,47.71,47.5,47.63,61584,35.1150329637326,35.151872066716,34.9971478341859,35.0929295019426,83585.097101615,0.0,1.0
2018-07-17,48.0,48.03,47.56,47.56,94720,35.3655388640194,35.3876423258094,35.0413547577659,35.0413547577659,128559.047763461,0.0,1.0
2018-07-18,47.93,48.0,47.6,47.64,104384,35.3139641198427,35.3655388640194,35.0708260401526,35.1002973225393,141675.545204192,0.0,1.0
2018-07-19,47.3,47.53,47.11,47.22,117858,34.8497914222525,35.0192512959759,34.7098028309157,34.7908488574791,159963.178328821,0.0,1.0
2018-07-20,47.79,47.84,47.62,47.62,72265,35.2108146314893,35.2476537344727,35.0855616813459,35.0855616813459,98081.9213115129,0.0,1.0
2018-07-23,47.63,47.63,47.45,47.54,70267,35.0929295019426,35.0929295019426,34.9603087312025,35.0266191165726,95370.1288977523,0.0,1.0
2018-07-24,48.27,48.5,48.16,48.26,109652,35.5644700201295,35.7339298938529,35.4834239935661,35.5571021995328,148825.556433267,0.0,1.0
2018-07-25,48.94,48.94,48.5,48.63,105118,36.0581140001065,36.0581140001065,35.7339298938529,35.8297115616097,142671.769244082,0.0,1.0
2018-07-26,48.54,48.69,48.47,48.59,92963,35.7634011762396,35.8739184851897,35.7118264320629,35.800240279223,126174.353433642,0.0,1.0
2018-07-27,48.65,48.95,48.51,48.78,92695,35.844447202803,36.0654818207031,35.7412977144496,35.9402288705597,125810.609506271,0.0,1.0
2018-07-30,48.56,48.7,48.54,48.65,44474,35.778136817433,35.8812863057864,35.7634011762396,35.844447202803,60362.4903951874,0.0,1.0
2018-07-31,48.79,48.85,48.49,48.49,95810,35.9475966911564,35.9918036147364,35.7265620732563,35.7265620732563,130038.454035232,0.0,1.0
2018-08-01,48.5,48.73,48.5,48.63,49636,35.7339298938529,35.9033897675764,35.7339298938529,35.8297115616097,67368.6327574656,0.0,1.0
2018-08-02,47.96,48.03,47.61,47.67,62686,35.3360675816327,35.3876423258094,35.0781938607493,35.1224007843293,85080.7904149104,0.0,1.0
2018-08-03,48.11,48.23,47.92,47.96,48916,35.4465848905828,35.5349987377428,35.306596299246,35.3360675816327,66391.4102660203,0.0,1.0
2018-08-06,47.81,47.88,47.67,47.74,50232,35.2255502726827,35.2771250168594,35.1224007843293,35.173975528506,68177.5558198285,0.0,1.0
2018-08-07,48.23,48.44,48.21,48.23,127806,35.5349987377428,35.6897229702729,35.5202630965495,35.5349987377428,173465.13575229,0.0,1.0
2018-08-08,48.27,48.34,48.07,48.17,47692,35.5644700201295,35.6160447643062,35.4171136081961,35.4907918141628,64730.1320305635,0.0,1.0
2018-08-09,48.17,48.44,48.15,48.3,48775,35.4907918141628,35.6897229702729,35.4760561729695,35.5865734819195,66200.0375281124,0.0,1.0
2018-08-10,47.32,47.6,47.18,47.41,141355,34.8645270634458,35.0708260401526,34.7613775750924,34.9308374488158,191854.562886444,0.0,1.0
2018-08-13,46.36,46.76,46.26,46.65,239750,34.1572162861654,34.4519291100322,34.0835380801987,34.3708830834689,325401.517116657,0.0,1.0
2018-08-14,46.81,46.9299,46.69,46.74,129989,34.4887682130156,34.5771083819697,34.4003543658555,34.4371934688389,176428.020056213,0.0,1.0
2018-08-15,45.67,45.83,45.32,45.7,258551,33.6488366649951,33.7667217945419,33.3909629441117,33.6709401267851,350919.239424521,0.0,1.0
2018-08-16,46.05,46.27,45.99,46.06,88604,33.9288138476686,34.0909059007954,33.8846069240886,33.9361816682653,120258.085600018,0.0,1.0
2018-08-17,46.27,46.35,45.68,45.75,63383,34.0909059007954,34.1498484655687,33.6562044855918,33.7077792297685,86026.7960767676,0.0,1.0
2018-08-20,46.26,46.31,46.08,46.22,57988,34.0835380801987,34.1203771831821,33.9509173094586,34.054066797812,78704.4136582302,0.0,1.0
2018-08-21,46.92,47.16,46.76,46.76,71833,34.569814239579,34.7466419338991,34.4519291100322,34.4519291100322,97495.5878166456,0.0,1.0
2018-08-22,47.12,47.15,46.83,46.89,51224,34.7171706515124,34.7392741133024,34.5035038542089,34.547710777789,69523.9512524864,0.0,1.0
2018-08-23,46.49,46.89,46.44,46.79,105321,34.2529979539221,34.547710777789,34.2161588509388,34.4740325718223,142947.291696532,0.0,1.0
2018-08-24,47.13,47.17,46.83,46.87,61465,34.7245384721091,34.7540097544957,34.5035038542089,34.5329751365956,83423.5839398343,0.0,1.0
2018-08-27,47.71,47.87,47.48,47.5,38390,35.151872066716,35.2697571962627,34.9824121929925,34.9971478341859,52104.9603424752,0.0,1.0
2018-08-28,47.59,47.95,47.53,47.72,55192,35.0634582195559,35.3286997610361,35.0192512959759,35.1592398873126,74909.5329831179,0.0,1.0
2018-08-29,47.8,47.84,47.36,47.51,83408,35.218182452086,35.2476537344727,34.8939983458325,35.0045156547825,113205.796620088,0.0,1.0
2018-08-30,46.87,47.38,46.75,47.21,88056,34.5329751365956,34.9087339870258,34.4445612894356,34.7834810368824,119514.310703751,0.0,1.0
2018-08-31,47.21,47.41,46.91,46.94,64373,34.7834810368824,34.9308374488158,34.5624464189823,34.5845498807723,87370.4770025049,0.0,1.0
2018-09-04,46.25,46.41,46.15,46.41,68719,34.076170259602,34.1940553891488,34.0024920536353,34.1940553891488,93269.1005411452,0.0,1.0
2018-09-05,45.86,45.97,45.65,45.88,107633,33.7888252563319,33.8698712828953,33.6341010238018,33.8035608975252,146085.261696839,0.0,1.0
2018-09-06,45.77,45.99,45.6,45.85,241315,33.7225148709618,33.8846069240886,33.5972619208184,33.7814574357352,327525.61878209,0.0,1.0
2018-09-07,45.45,45.84,45.35,45.57,83792,33.4867446118684,33.7740896151385,33.4130664059017,33.5751584590284,113726.981948859,0.0,1.0
2018-09-10,44.92,45.32,44.84,45.28,428236,33.0962501202448,33.3909629441117,33.0373075554715,33.361491661725,581224.792842414,0.0,1.0
2018-09-11,45.13,45.17,44.75,44.75,155123,33.2509743527749,33.2804456351616,32.9709971701014,32.9709971701014,210541.228528414,0.0,1.0
2018-09-12,45.28,45.47,44.84,44.87,62064,33.361491661725,33.5014802530617,33.0373075554715,33.0594110172615,84236.5787625784,0.0,1.0
2018-09-13,45.74,45.95,45.57,45.7,70513,33.7004114091718,33.8551356417019,33.5751584590284,33.6709401267851,95704.0132489962,0.0,1.0
2018-09-14,45.73,45.94,45.56,45.86,83798,33.6930435885752,33.8477678211052,33.5677906384318,33.7888252563319,113735.125469621,0.0,1.0
2018-09-17,45.43,45.7,45.41,45.55,101086,33.472008970675,33.6709401267851,33.4572733294817,33.5604228178351,137199.323291989,0.0,1.0
2018-09-18,45.82,45.92,45.62,45.62,71010,33.7593539739452,33.8330321799119,33.6119975620118,33.6119975620118,96378.5682187854,0.0,1.0
2018-09-19,46.25,46.32,46.1,46.1,135673,34.076170259602,34.1277450037787,33.965652950652,33.965652950652,184142.648724789,0.0,1.0
2018-09-20,46.55,46.6,46.27,46.4,91261,34.2972048775022,34.3340439804855,34.0909059007954,34.1866875685521,123864.308044143,0.0,1.0
2018-09-21,46.71,46.8,46.57,46.61,59074,34.4150900070489,34.4814003924189,34.3119405186955,34.3414118010822,80178.39091616,0.0,1.0
2018-09-24,46.29,46.41,46.19,46.41,66190,34.1056415419887,34.1940553891488,34.031963336022,34.1940553891488,89836.6065399438,0.0,1.0
2018-09-25,45.62,45.66,45.5,45.54,39161,34.224064522439,34.2540724702886,34.1340406788903,34.1640486267399,52200.8371866137,0.83073,1.0
2018-09-26,45.52,45.99,45.48,45.6,110744,34.1490446528151,34.5016380400476,34.1190367049655,34.2090605485142,147619.558065278,0.0,1.0
2018-09-27,45.73,45.87,45.62,45.62,179485,34.3065863790253,34.4116141964988,34.224064522439,34.224064522439,239249.949246428,0.0,1.0
2018-09-28,45.65,45.81,45.54,45.67,137840,34.2465704833262,34.3666022747245,34.1640486267399,34.261574457251,183737.989270009,0.0,1.0
2018-10-01,45.67,45.89,45.61,45.89,94453,34.261574457251,34.4266181704236,34.2165625354766,34.4266181704236,125903.977804122,0.0,1.0
2018-10-02,45.3,45.48,45.13,45.29,98743,33.9840009396424,34.1190367049655,33.8564671612817,33.97649895268,131622.4628155,0.0,1.0
2018-10-03,44.7,45.34,44.64,45.29,106331,33.5338817218988,34.014008887492,33.4888698001244,33.97649895268,141737.116490637,0.0,1.0
2018-10-04,44.0,44.47,43.8,44.43,178397,33.0087426345313,33.3613360217638,32.8587028952834,33.3313280739142,237799.666800651,0.0,1.0
2018-10-05,43.55,43.86,43.31,43.83,77306,32.6711532212236,32.9037148170578,32.4911055341261,32.8812088561706,103047.366501069,0.0,1.0
2018-10-08,43.51,43.55,43.1,43.25,100199,32.641145273374,32.6711532212236,32.3335638079159,32.4460936123518,133563.281970877,0.0,1.0
2018-10-09,43.36,43.48,43.1,43.12,151089,32.5286154689381,32.6186393124868,32.3335638079159,32.3485677818406,201398.643795824,0.0,1.0
2018-10-10,42.1,43.09,42.09,43.09,253696,31.5833651116765,32.3260618209535,31.5758631247141,32.3260618209535,338171.742062132,0.0,1.0
2018-10-11,41.37,41.9,41.11,41.67,217891,31.0357200634218,31.4333253724286,30.8406684023996,31.2607796722936,290444.386390246,0.0,1.0
2018-10-12,42.15,42.34,41.74,42.33,159126,31.6208750464885,31.763412798774,31.3132935810303,31.7559108118116,212111.805575881,0.0,1.0
2018-10-15,41.99,42.21,41.95,42.06,68153,31.5008432550902,31.6658869682628,31.4708353072406,31.5533571638269,90846.59882994,0.0,1.0
2018-10-16,42.88,42.94,42.34,42.42,133758,32.1685200947432,32.2135320165176,31.763412798774,31.8234286944731,178296.764137971,0.0,1.0
2018-10-17,42.38,42.66,42.25,42.53,76059,31.7934207466235,32.0034763815705,31.6958949161124,31.9059505510594,101385.140205221,0.0,1.0
2018-10-18,41.42,42.05,41.34,41.97,125171,31.0732299982338,31.5458551768645,31.0132141025346,31.4858392811654,166850.463253891,0.0,1.0
2018-10-19,41.83,41.99,41.64,41.73,254137,31.3808114636919,31.5008432550902,31.2382737114064,31.3057915940679,338759.586325539,0.0,1.0
2018-10-22,42.13,42.39,42.06,42.32,129456,31.6058710725637,31.8009227335859,31.5533571638269,31.7484088248492,172562.283364323,0.0,1.0
2018-10-23,41.76,41.89,41.01,41.2,91677,31.3282975549551,31.4258233854662,30.7656485327756,30.9081862850611,122203.624799091,0.0,1.0
2018-10-24,40.69,41.74,40.65,41.67,89702,30.525584949979,31.3132935810303,30.4955770021295,31.2607796722936,119570.988925554,0.0,1.0
2018-10-25,41.28,41.53,40.85,41.0,102869,30.9682021807602,31.1557518548201,30.6456167413773,30.7581465458132,137122.33907586,0.0,1.0
2018-10-26,40.84,41.2,40.47,40.63,239570,30.6381147544149,30.9081862850611,30.3605412368064,30.4805730282047,319342.063910448,0.0,1.0
2018-10-29,40.12,41.02,39.79,41.01,186727,30.0979716931226,30.773150519738,29.8504061233636,30.7656485327756,248903.391776125,0.0,1.0
2018-10-30,40.84,40.86,40.39,40.39,112156,30.6381147544149,30.6531187283397,30.3005253411072,30.3005253411072,149501.726092333,0.0,1.0
2018-10-31,41.04,41.29,40.95,41.17,291511,30.7881544936628,30.9757041677226,30.7206366110013,30.8856803241739,388578.387914173,0.0,1.0
2018-11-01,42.41,42.48,41.64,41.8,111391,31.8159267075107,31.8684406162475,31.2382737114064,31.3583055028047,148481.996247646,0.0,1.0
2018-11-02,42.51,42.87,42.19,42.76,106760,31.8909465771346,32.1610181077808,31.650882994338,32.0784962511945,142308.964991775,0.0,1.0
2018-11-05,42.81,42.85,42.57,42.58,59618,32.1160061860064,32.146014133856,31.935958498909,31.9434604858714,79469.6129156952,0.0,1.0
2018-11-06,42.52,42.67,42.32,42.54,132000,31.898448564097,32.0109783685329,31.7484088248492,31.9134525380218,175953.384965476,0.0,1.0
2018-11-07,43.39,43.43,42.91,43.07,111861,32.5511214298253,32.5811293776748,32.1910260556304,32.3110578470287,149108.496936539,0.0,1.0
2018-11-08,42.48,43.02,42.33,42.83,118076,31.8684406162475,32.2735479122167,31.7559108118116,32.1310101599312,157392.968811996,0.0,1.0
2018-11-09,42.04,42.19,41.82,42.16,78971,31.5383531899021,31.650882994338,31.3733094767295,31.6283770334509,105266.778515974,0.0,1.0
2018-11-12,41.54,41.93,41.47,41.93,77938,31.1632538417825,31.4558313333158,31.1107399330457,31.4558313333158,103889.8099806,0.0,1.0
2018-11-13,41.97,42.23,41.71,41.86,62085,31.4858392811654,31.6808909421876,31.2907876201432,31.4033174245791,82758.0750422846,0.0,1.0
2018-11-14,42.01,42.38,41.8,42.24,93716,31.515847229015,31.7934207466235,31.3583055028047,31.68839292915,124921.571404731,0.0,1.0
2018-11-15,43.01,43.15,42.27,42.27,81280,32.2660459252543,32.3710737427278,31.7108988900372,31.7108988900372,108344.629772681,0.0,1.0
2018-11-16,43.2,43.33,42.64,42.64,84437,32.4085836775398,32.5061095080509,31.9884724076458,31.9884724076458,112552.848229772,0.0,1.0
2018-11-19,42.74,43.12,42.6,42.94,77571,32.0634922772697,32.3485677818406,31.9584644597962,32.2135320165176,103400.606251189,0.0,1.0
2018-11-20,41.87,42.25,41.78,42.14,451496,31.4108194115415,31.6958949161124,31.3433015288799,31.6133730595261,601835.223472518,0.0,1.0
2018-11-21,42.65,42.97,42.65,42.66,92579,31.9959743946081,32.2360379774047,31.9959743946081,32.0034763815705,123405.972929688,0.0,1.0
2018-11-23,42.13,42.32,42.1101,42.12,32146,31.6058710725637,31.7484088248492,31.5909421185085,31.5983690856013,42849.9811598499,0.0,1.0
2018-11-26,42.47,42.74,42.33,42.59,63853,31.8609386292851,32.0634922772697,31.7559108118116,31.9509624728338,85114.7840166706,0.0,1.0
2018-11-27,42.71,42.71,42.34,42.39,109959,32.0409863163825,32.0409863163825,31.763412798774,31.8009227335859,146573.168616809,0.0,1.0
2018-11-28,43.68,43.69,42.74,42.97,177375,32.7686790517347,32.7761810386971,32.0634922772697,32.2360379774047,236437.361047358,0.0,1.0
2018-11-29,43.35,43.59,43.2,43.31,99614,32.5211134819757,32.7011611690731,32.4085836775398,32.4911055341261,132783.488560234,0.0,1.0
2018-11-30,43.28,43.32,43.05,43.19,86775,32.4685995732389,32.4986075210885,32.2960538731039,32.4010816905774,115669.355911964,0.0,1.0
2018-12-03,44.15,44.39,43.98,44.29,99294,33.1212724389672,33.3013201260646,32.9937386606065,33.2263002564407,132356.934899712,0.0,1.0
2018-12-04,43.49,44.41,43.46,44.24,183315,32.6261412994492,33.3163240999894,32.603635338562,33.1887903216287,244355.263370805,0.0,1.0
2018-12-06,43.26,43.37,42.47,42.51,537900,32.4535955993141,32.5361174559005,31.8609386292851,31.8909465771346,717010.043734316,0.0,1.0
2018-12-07,42.44,43.39,42.38,43.1,114222,31.8384326683979,32.5511214298253,31.7934207466235,32.3335638079159,152255.66316308,0.0,1.0
2018-12-10,42.22,42.41,41.77,42.26,178946,31.6733889552252,31.8159267075107,31.3357995419175,31.7033969030748,238531.472924486,0.0,1.0
2018-12-11,42.47,42.72,42.16,42.66,102571,31.8609386292851,32.0484883033449,31.6283770334509,32.0034763815705,136725.110979499,0.0,1.0
2018-12-12,43.0,43.27,42.93,42.97,124011,32.2585439382919,32.4610975862765,32.2060300295552,32.2360379774047,165304.206234497,0.0,1.0
2018-12-13,43.05,43.28,42.94,43.09,96626,32.2960538731039,32.4685995732389,32.2135320165176,32.3260618209535,128800.543755107,0.0,1.0
2018-12-14,42.6,42.89,42.53,42.59,84746,31.9584644597962,32.1760220817056,31.9059505510594,31.9509624728338,112964.739108214,0.0,1.0
2018-12-17,42.08,42.5899,42.01,42.44,188912,31.5683611377517,31.9508874529642,31.515847229015,31.8384326683979,251815.953489379,0.0,1.0
2018-12-18,42.28,42.53,42.17,42.27,216758,31.7184008769996,31.9059505510594,31.6358790204133,31.7108988900372,288934.119835959,0.0,1.0
2018-12-19,41.72,42.81,41.44,42.42,246997,31.2982896071056,32.1160061860064,31.0882339721585,31.8234286944731,329242.107775133,0.0,1.0
2018-12-20,42.15,42.49,41.87,42.27,361041,31.6208750464885,31.8759426032099,31.4108194115415,31.7108988900372,481260.500464548,0.0,1.0
2018-12-21,41.65,42.29,41.54,42.04,280783,31.2457756983688,31.725902863962,31.1632538417825,31.5383531899021,374278.176445161,0.0,1.0
2018-12-24,41.22,41.74,41.19,41.35,98017,31.1540789117275,31.5470949484596,31.1314049096083,31.2523329209105,129686.41285938,0.30777,1.0
2018-12-26,41.87,41.87,41.04,41.2,220569,31.6453489576426,31.6453489576426,31.0180348990125,31.1389629103147,291835.114296302,0.0,1.0
2018-12-27,41.76,41.76,41.11,41.34,257613,31.5622109498724,31.5622109498724,31.0709409039572,31.2447749202041,340848.07610867,0.0,1.0
2018-12-28,41.92,42.17,41.8347,42.0,200717,31.6831389611746,31.8720889788342,31.6186692151491,31.7436029668257,265568.908759666,0.0,1.0
2018-12-31,41.89,42.3399,41.8287,42.25,312791,31.6604649590554,32.0004994108358,31.6141344147252,31.9325529844853,413854.155551572,0.0,1.0
2019-01-02,42.15,42.15,41.65,41.65,153764,31.8569729774215,31.8569729774215,31.4790729421021,31.4790729421021,203445.336899821,0.0,1.0
2019-01-03,41.5,41.78,41.38,41.75,117309,31.3657029315063,31.5773269512851,31.2750069230297,31.554652949166,155211.68170951,0.0,1.0
2019-01-04,42.72,42.79,41.98,41.98,135357,32.2877790176855,32.3406850226302,31.7284869654129,31.7284869654129,179091.012634616,0.0,1.0
2019-01-07,42.72,42.92,42.56,42.72,69528,32.2877790176855,32.4389390318133,32.1668510063833,32.2877790176855,91992.5820346164,0.0,1.0
2019-01-08,42.83,42.93,42.59,42.75,61652,32.3709170254558,32.4464970325197,32.1895250085025,32.3104530198047,81571.8367794006,0.0,1.0
2019-01-09,43.32,43.49,43.03,43.06,129519,32.7412590600687,32.8697450720773,32.5220770395835,32.5447510417027,171366.747677792,0.0,1.0
2019-01-10,43.81,43.85,43.28,43.28,210004,33.1116010946817,33.1418330975073,32.7110270572432,32.7110270572432,277856.549844632,0.0,1.0
2019-01-11,43.72,43.76,43.46,43.54,77508,33.0435790883242,33.0738110911498,32.8470710699582,32.9075350756093,102550.929817326,0.0,1.0
2019-01-14,43.56,43.75,43.3,43.3,146284,32.922651077022,33.0662530904434,32.726143058656,32.726143058656,193548.539730063,0.0,1.0
2019-01-15,43.85,43.98,43.7,43.74,89366,33.1418330975073,33.2400871066903,33.0284630869115,33.058695089737,118240.264154089,0.0,1.0
2019-01-16,44.4,44.5,44.11,44.11,216134,33.5575231363585,33.6331031434224,33.3383411158733,33.3383411158733,285967.160359421,0.0,1.0
2019-01-17,44.34,44.47,43.92,43.92,174680,33.5121751321202,33.6104291413033,33.194739102452,33.194739102452,231119.322140818,0.0,1.0
2019-01-18,44.51,44.57,44.35,44.43,114104,33.6406611441288,33.6860091483671,33.5197331328266,33.5801971384777,150971.142280489,0.0,1.0
2019-01-22,43.85,44.1499,43.7015,44.02,132685,33.1418330975073,33.3684975386918,33.0295967870174,33.2703191095158,175555.686159002,0.0,1.0
2019-01-23,44.5,44.51,44.21,44.4,75953,33.6331031434224,33.6406611441288,33.4139211229372,33.5575231363585,100493.507411046,0.0,1.0
2019-01-24,44.89,44.97,44.58,44.58,147424,33.9278651709715,33.9883291766226,33.6935671490735,33.6935671490735,195056.875127593,0.0,1.0
2019-01-25,45.33,45.43,45.13,45.13,306023,34.2604172020525,34.3359972091164,34.1092571879248,34.1092571879248,404899.406454658,0.0,1.0
2019-01-28,45.05,45.06,44.75,44.82,140282,34.0487931822737,34.0563511829801,33.8220531610821,33.8749591660268,185607.28617219,0.0,1.0
2019-01-29,45.05,45.18,44.97,45.12,75835,34.0487931822737,34.1470471914567,33.9883291766226,34.1016991872184,100337.38146639,0.0,1.0
2019-01-30,45.91,46.03,45.09,45.28,91781,34.698781243023,34.7894772514996,34.0790251850993,34.2226271985206,121435.553614646,0.0,1.0
2019-01-31,46.29,46.36,46.05,46.14,124584,34.9859852698657,35.0388912748104,34.8045932529124,34.8726152592699,164837.243127958,0.0,1.0
2019-02-01,46.13,46.21,46.01,46.02,72132,34.8650572585635,34.9255212642146,34.7743612500869,34.7819192507933,95437.937626869,0.0,1.0
2019-02-04,46.24,46.35,45.95,46.0,106476,34.9481952663338,35.031333274104,34.7290132458485,34.7668032493805,140878.526129298,0.0,1.0
2019-02-05,46.84,46.89,46.3,46.37,215072,35.401675308717,35.4394653122489,34.9935432705721,35.0464492755168,284562.026857511,0.0,1.0
2019-02-06,46.38,46.75,46.25,46.75,256578,35.0540072762232,35.3336533023595,34.9557532670402,35.3336533023595,339478.66633986,0.0,1.0
2019-02-07,46.04,46.26,45.64,46.12,75544,34.797035252206,34.9633112677465,34.4947152239505,34.8574992578571,99952.3590096517,0.0,1.0
2019-02-08,45.96,46.02,45.71,45.93,478851,34.7365712465549,34.7819192507933,34.5476212288953,34.7138972444358,633568.345125102,0.0,1.0
2019-02-11,45.66,45.8,45.6,45.78,53431,34.5098312253633,34.6156432352527,34.464483221125,34.60052723384,70694.6216012483,0.0,1.0
2019-02-12,45.96,46.09,45.87,45.9,93708,34.7365712465549,34.834825255738,34.6685492401974,34.6912232423166,123985.169676962,0.0,1.0
2019-02-13,45.74,46.06,45.65,46.0,156357,34.5702952310144,34.8121512536188,34.5022732246569,34.7668032493805,206876.138378589,0.0,1.0
2019-02-14,45.9,46.03,45.5,45.58,101938,34.6912232423166,34.7894772514996,34.3889032140611,34.4493672197122,134874.292766148,0.0,1.0
2019-02-15,46.03,46.03,45.82,45.87,93662,34.7894772514996,34.7894772514996,34.6307592366655,34.6685492401974,123924.307020571,0.0,1.0
2019-02-19,46.36,46.5,45.88,45.88,163470,35.0388912748104,35.1447032846998,34.6761072409038,34.6761072409038,216287.35739844,0.0,1.0
2019-02-20,46.55,46.79,46.45,46.53,129227,35.1824932882318,35.3638853051851,35.1069132811679,35.167377286819,170980.402119827,0.0,1.0
2019-02-21,46.45,46.49,46.2724,46.49,90003,35.1069132811679,35.1371452839934,34.9726831886225,35.1371452839934,119083.07963499,0.0,1.0
2019-02-22,46.82,47.0,46.6897,46.75,94730,35.3865593073042,35.5226033200192,35.2880785581,35.3336533023595,125337.379129836,0.0,1.0
2019-02-25,47.31,47.5805,47.2723,47.33,75320,35.7569013419172,35.961345261025,35.7284076792541,35.77201734333,99655.9843350492,0.0,1.0
2019-02-26,47.21,47.32,47.02,47.07,56682,35.6813213348533,35.7644593426236,35.537719321432,35.5755093249639,74996.0236866604,0.0,1.0
2019-02-27,46.83,46.99,46.7,46.92,50443,35.3941173080106,35.5150453193128,35.2958632988276,35.4621393143681,66741.1951382487,0.0,1.0
2019-02-28,46.37,46.6,46.25,46.6,48693,35.0464492755168,35.2202832917637,34.9557532670402,35.2202832917637,64425.7679929176,0.0,1.0
2019-03-01,46.56,46.71,46.44,46.68,91577,35.1900512889382,35.303421299534,35.0993552804615,35.2807472974148,121165.640964562,0.0,1.0
2019-03-04,46.66,46.91,46.38,46.91,101283,35.265631296002,35.4545813136617,35.0540072762232,35.4545813136617,134007.661463181,0.0,1.0
2019-03-05,47.07,47.15,46.8,46.87,57654,35.5755093249639,35.635973330615,35.3714433058914,35.4243493108361,76282.0780782385,0.0,1.0
2019-03-06,46.8,47.13,46.8,47.13,38157,35.3714433058914,35.6208573292022,35.3714433058914,35.6208573292022,50485.5734767987,0.0,1.0
2019-03-07,46.12,46.65,46.06,46.59,90211,34.8574992578571,35.2580732952956,34.8121512536188,35.2127252910573,119358.284689978,0.0,1.0
2019-03-08,46.04,46.04,45.8,45.87,83909,34.797035252206,34.797035252206,34.6156432352527,34.6685492401974,111020.100764334,0.0,1.0
2019-03-11,46.73,46.76,46.4,46.4,98018,35.3185373009467,35.3412113030659,35.069123277636,35.069123277636,129687.735960606,0.0,1.0
2019-03-12,46.85,46.97,46.76,46.76,73857,35.4092333094234,35.4999293179,35.3412113030659,35.3412113030659,97720.2872415524,0.0,1.0
2019-03-13,46.99,47.07,46.92,47.01,76677,35.5150453193128,35.5755093249639,35.4621393143681,35.5301613207256,101451.4326986,0.0,1.0
2019-03-14,46.7,46.79,46.62,46.79,78278,35.2958632988276,35.3638853051851,35.2353992931765,35.3638853051851,103569.717761272,0.0,1.0
2019-03-15,47.36,47.4,47.06,47.15,105437,35.7946913454491,35.8249233482747,35.5679513242575,35.635973330615,139503.823955584,0.0,1.0
2019-03-18,47.79,47.82,47.59,47.68,113684,36.1196853758238,36.1423593779429,35.968525361696,36.0365473680535,150415.43976561,0.0,1.0
2019-03-19,47.77,47.92,47.6986,47.86,98131,36.104569374411,36.2179393850068,36.0506052493674,36.1725913807685,129837.246399133,0.0,1.0
2019-03-20,47.91,48.21,47.42,47.64,88253,36.2103813843004,36.437121405492,35.8400393496874,36.006315365228,116767.652489659,0.0,1.0
2019-03-21,47.89,47.89,47.59,47.73,103724,36.1952653828876,36.1952653828876,35.968525361696,36.0743373715854,137237.351555612,0.0,1.0
2019-03-22,46.64,47.38,46.6,47.24,81669,35.2505152945892,35.8098073468619,35.2202832917637,35.7039953369725,108056.354018311,0.0,1.0
2019-03-25,46.82,47.0,46.59,46.65,51286,35.3865593073042,35.5226033200192,35.2127252910573,35.2580732952956,67856.5694716853,0.0,1.0
2019-03-26,46.89,47.0,46.71,46.84,40139,35.5150453193128,35.5983606314289,35.3787111722137,35.4771747228964,52994.9403999921,0.1,1.0
2019-03-27,46.52,46.8,46.37,46.67,91819,35.2348029058313,35.4468782457632,35.1211911165821,35.3484146950806,121227.295961207,0.0,1.0
2019-03-28,46.64,46.7,46.34,46.54,50420,35.3256923372307,35.3711370529304,35.0984687587322,35.2499511443979,66568.7958087547,0.0,1.0
2019-03-29,47.11,47.21,46.97,47.1,49695,35.681675943545,35.7574171363778,35.5756382735791,35.6741018242617,65611.5888083313,0.0,1.0
2019-04-01,47.94,48.02,47.71,47.78,146928,36.3103278440575,36.3709207983237,36.136123100542,36.189141935525,193986.910563044,0.0,1.0
2019-04-02,47.78,47.95,47.62,47.91,79530,36.189141935525,36.3179019633408,36.0679560269924,36.2876054862076,105002.307232651,0.0,1.0
2019-04-03,48.13,48.38,48.04,48.04,108947,36.4542361104399,36.6435890925219,36.3860690368903,36.3860690368903,143841.146310519,0.0,1.0
2019-04-04,48.46,48.49,48.12,48.15,106807,36.7041820467882,36.726904404638,36.4466619911566,36.4693843490064,141015.735302373,0.0,1.0
2019-04-05,48.65,48.72,48.42,48.5,114777,36.8480903131706,36.9011091481535,36.6738855696551,36.7344785239213,151538.410879441,0.0,1.0
2019-04-08,48.53,48.62,48.36,48.42,125952,36.7572008817712,36.8253679553207,36.6284408539554,36.6738855696551,166292.60154114,0.0,1.0
2019-04-09,48.49,48.63,48.47,48.6,69171,36.726904404638,36.832942074604,36.7117561660715,36.8102197167541,91325.469553498,0.0,1.0
2019-04-10,48.79,48.88,48.71,48.73,102866,36.9541279831365,37.0222950566861,36.8935350288703,36.9086832674368,135812.490076623,0.0,1.0
2019-04-11,48.23,48.47,48.17,48.43,51819,36.5299773032727,36.7117561660715,36.484532587573,36.6814596889383,68415.8752481923,0.0,1.0
2019-04-12,48.65,48.78,48.56,48.68,50120,36.8480903131706,36.9465538638532,36.779923239621,36.8708126710204,66172.7101534069,0.0,1.0
2019-04-15,48.43,48.51,48.33,48.51,70740,36.6814596889383,36.7420526432046,36.6057184961055,36.7420526432046,93396.997530966,0.0,1.0
2019-04-16,48.67,48.76,48.576,48.59,86548,36.8632385517371,36.9314056252867,36.7920418304743,36.8026455974709,114268.070996749,0.0,1.0
2019-04-17,48.75,48.98,48.69,48.98,69790,36.9238315060034,37.0980362495189,36.8783867903037,37.0980362495189,92142.7262890318,0.0,1.0
2019-04-18,48.62,48.67,48.39,48.59,180925,36.8253679553207,36.8632385517371,36.6511632118052,36.8026455974709,238872.657312553,0.0,1.0
2019-04-22,48.52,48.54,48.36,48.43,61742,36.7496267624879,36.7647750010544,36.6284408539554,36.6814596889383,81517.0684415733,0.0,1.0
2019-04-23,48.37,48.39,48.13,48.22,382756,36.6360149732386,36.6511632118052,36.4542361104399,36.5224031839894,505347.203660764,0.0,1.0
2019-04-24,47.92,48.25,47.79,48.18,95263,36.2951796054909,36.5451255418392,36.1967160548082,36.4921067068563,125774.359284597,0.0,1.0
2019-04-25,47.73,47.8,47.47,47.63,100311,36.1512713391085,36.2042901740915,35.9543442377432,36.0755301462757,132439.16057858,0.0,1.0
2019-04-26,47.87,47.98,47.71,47.76,85551,36.2573090090745,36.3406243211906,36.136123100542,36.1739936969584,112951.746335477,0.0,1.0
2019-04-29,47.58,47.73,47.55,47.64,108755,36.0376595498593,36.1512713391085,36.0149371920095,36.083104265559,143587.651491097,0.0,1.0
2019-04-30,47.81,47.84,47.5,47.66,233665,36.2118642933748,36.2345866512247,35.977066595593,36.0982525041256,308504.515522663,0.0,1.0
2019-05-01,47.41,48.15,47.41,47.81,243803,35.9088995220435,36.4693843490064,35.9088995220435,36.2118642933748,321889.570102376,0.0,1.0
2019-05-02,47.51,47.69,47.28,47.59,94708,35.9846407148763,36.1209748619754,35.8104359713608,36.0452336691426,125041.600822204,0.0,1.0
2019-05-03,48.05,48.09,47.86,47.89,73858,36.3936431561736,36.4239396333067,36.2497348897912,36.2724572476411,97513.6477755454,0.0,1.0
2019-05-06,47.05,47.06,46.62,46.67,87909,35.6362312278453,35.6438053471286,35.3105440986642,35.3484146950806,116064.97958651,0.0,1.0
2019-05-07,46.43,46.74,46.22,46.72,110892,35.1666358322818,35.4014335300636,35.0075793273328,35.386285291497,146409.10164269,0.0,1.0
2019-05-08,46.42,46.72,46.4,46.53,97455,35.1590617129985,35.386285291497,35.1439134744319,35.2423770251146,128668.42513967,0.0,1.0
2019-05-09,45.87,46.04,45.33,45.66,222583,34.742485152418,34.8712451802338,34.3334827111207,34.583428647469,293873.111414122,0.0,1.0
2019-05-10,46.29,46.38,45.68,46.05,56915,35.0605981623158,35.1287652358654,34.5985768860356,34.878819299517,75144.0502470304,0.0,1.0
2019-05-13,44.6,44.96,44.51,44.96,111491,33.780572003441,34.0532402976392,33.7124049298915,34.0532402976392,147199.952667867,0.0,1.0
2019-05-14,45.05,45.22,45.01,45.07,114128,34.1214073711888,34.2501673990046,34.0911108940556,34.1365556097553,150681.545578372,0.0,1.0
2019-05-15,45.32,45.44,44.91,44.91,71697,34.3259085918374,34.4167980232368,34.0153697012228,34.0153697012228,94660.5107715248,0.0,1.0
2019-05-16,45.15,45.52,45.06,45.24,55750,34.1971485640216,34.4773909775031,34.1289814904721,34.2653156375711,73605.9176187638,0.0,1.0
2019-05-17,44.21,44.51,44.1,44.33,58164,33.485181351393,33.7124049298915,33.4018660392769,33.5760707827924,76793.0868587942,0.0,1.0
2019-05-20,43.98,44.12,43.9,44.01,128880,33.3109766078775,33.4170142778435,33.2503836536113,33.3336989657274,170158.397537332,0.0,1.0
2019-05-21,44.45,44.47,44.17,44.3,48547,33.6669602141918,33.6821084527584,33.4548848742599,33.5533484249426,64095.9010338677,0.0,1.0
2019-05-22,44.32,44.45,44.28,44.4,64332,33.5684966635091,33.6669602141918,33.538200186376,33.6290896177754,84936.6079327411,0.0,1.0
2019-05-23,43.8,43.85,43.57,43.76,109304,33.1746424607784,33.2125130571948,33.0004377172629,33.1443459836453,144312.488240383,0.0,1.0
2019-05-24,43.86,44.16,43.76,44.04,58329,33.2200871764781,33.4473107549766,33.1443459836453,33.3564213235772,77010.9339692354,0.0,1.0
2019-05-28,44.14,44.38,44.07,44.33,60531,33.43216251641,33.6139413792088,33.3791436814271,33.5760707827924,79918.2026794869,0.0,1.0
2019-05-29,44.39,44.42,44.03,44.08,57907,33.6215154984921,33.644237856342,33.3488472042939,33.3867178007103,76453.7734807131,0.0,1.0
2019-05-30,44.59,44.69,44.47,44.47,52446,33.7729978841578,33.8487390769906,33.6821084527584,33.6821084527584,69243.6942678687,0.0,1.0
2019-05-31,44.92,44.98,44.51,44.54,134356,34.0229438205061,34.0683885362058,33.7124049298915,33.7351272877413,177388.281032944,0.0,1.0
2019-06-03,45.08,45.18,44.93,45.06,97796,34.1441297290386,34.2198709218714,34.0305179397894,34.1289814904721,129118.642501249,0.0,1.0
2019-06-04,45.23,45.27,44.82,44.98,56108,34.2577415182879,34.288037995421,33.9472026276733,34.0683885362058,74078.5798341452,0.0,1.0
2019-06-05,45.06,45.26,44.95,45.22,58343,34.1289814904721,34.2804638761377,34.0456661783559,34.2501673990046,77029.4179664848,0.0,1.0
2019-06-06,45.03,45.1,44.88,44.95,47433,34.1062591326222,34.1592779676052,33.992647343373,34.0456661783559,62625.1029670103,0.0,1.0
2019-06-07,45.35,45.68,45.21,45.21,86239,34.3486309496873,34.5985768860356,34.2425932797213,34.2425932797213,113860.102771741,0.0,1.0
2019-06-10,45.68,45.83,45.6001,45.61,43452,34.5985768860356,34.7121886752848,34.5380596729621,34.5455580510526,57369.0463205475,0.0,1.0
2019-06-11,46.01,46.2,45.96,46.09,225679,34.8485228223839,34.9924310887663,34.8106522259675,34.9091157766502,297960.715377309,0.0,1.0
2019-06-12,45.56,45.74,45.5,45.68,53775,34.5076874546362,34.6440216017353,34.4622427389365,34.5985768860356,70998.3537210587,0.0,1.0
2019-06-13,45.68,45.83,45.53,45.74,110199,34.5985768860356,34.7121886752848,34.4849650967863,34.6440216017353,145494.143778837,0.0,1.0
2019-06-14,45.29,45.44,45.25,45.44,41070,34.3031862339876,34.4167980232368,34.2728897568544,34.4167980232368,54224.1262170874,0.0,1.0
2019-06-17,45.3,45.47,45.3,45.32,55811,34.3107603532708,34.4395203810866,34.3107603532708,34.3259085918374,73686.4550353512,0.0,1.0
2019-06-18,46.21,46.28,45.68,45.68,77487,35.0000052080496,35.0530240430326,34.5985768860356,34.5985768860356,102304.963919734,0.0,1.0
2019-06-19,46.56,46.688,46.1653,46.22,45763,35.2650993829645,35.3620481097905,34.9661488948533,35.0075793273328,60420.2261522419,0.0,1.0
2019-06-20,47.22,47.459,46.98,47.34,57547,35.7649912556611,35.9460127065316,35.5832123928623,35.8558806870605,75978.470694296,0.0,1.0
2019-06-21,47.0,47.14,46.95,47.05,56079,35.5983606314289,35.7043983013949,35.5604900350125,35.6362312278453,74040.2915541283,0.0,1.0
2019-06-24,46.37,46.47,46.26,46.38,92068,35.6172959296371,35.6941070056122,35.5328037460645,35.6249770372346,119862.921891485,0.655,1.0
2019-06-25,46.22,46.45,46.14,46.28,579494,35.5020793156745,35.6787447904172,35.4406304548945,35.5481659612596,754440.67492054,0.0,1.0
2019-06-26,46.64,46.79,46.44,46.44,897333,35.8246858347698,35.9399024487324,35.6710636828197,35.6710636828197,1168233.8629019,0.0,1.0
2019-06-27,46.94,47.02,46.78,46.85,984588,36.055119062695,36.116567923475,35.9322213411349,35.9859890943174,1281830.76138608,0.0,1.0
2019-06-28,47.05,47.12,46.9,47.07,168501,36.1396112462675,36.1933789994501,36.024394632305,36.1549734614626,219370.706452156,0.0,1.0
2019-07-01,47.4,47.79,47.29,47.7,260580,36.4084500121803,36.708013208483,36.3239578286077,36.6388832401055,339247.949194977,0.0,1.0
2019-07-02,47.58,47.58,47.41,47.48,178151,36.5467099489354,36.5467099489354,36.4161311197778,36.4698988729603,231933.998760589,0.0,1.0
2019-07-03,47.61,47.62,47.45,47.45,324154,36.5697532717279,36.5774343793254,36.4468555501678,36.4468555501678,422014.65854382,0.0,1.0
2019-07-05,47.32,47.36,47.09,47.35,164976,36.3470011514002,36.3777255817903,36.1703356766576,36.3700444741927,214781.524546744,0.0,1.0
2019-07-08,47.17,47.19,47.02,47.07,196272,36.2317845374376,36.2471467526326,36.116567923475,36.1549734614626,255525.648493348,0.0,1.0
2019-07-09,47.04,47.08,46.85,46.85,212811,36.13193013867,36.1626545690601,35.9859890943174,35.9859890943174,277057.699424869,0.0,1.0
2019-07-10,47.44,47.56,47.32,47.4,411063,36.4391744425703,36.5313477337404,36.3470011514002,36.4084500121803,535161.101158703,0.0,1.0
2019-07-11,47.36,47.58,47.31,47.58,312012,36.3777255817903,36.5467099489354,36.3393200438027,36.5467099489354,406207.042459986,0.0,1.0
2019-07-12,47.56,47.59,47.35,47.5,82887,36.5313477337404,36.5543910565329,36.3700444741927,36.4852610881553,107910.218608197,0.0,1.0
2019-07-15,47.6,47.66,47.54,47.58,281309,36.5620721641304,36.6081588097154,36.5159855185454,36.5467099489354,366234.942589953,0.0,1.0
2019-07-16,47.5,47.71,47.47,47.6,191058,36.4852610881553,36.646564347703,36.4622177653628,36.5620721641304,248737.564960066,0.0,1.0
2019-07-17,47.55,47.62,47.39,47.51,233390,36.5236666261429,36.5774343793254,36.4007689045828,36.4929421957528,303849.408483443,0.0,1.0
2019-07-18,47.78,47.84,47.46,47.46,244062,36.7003321008855,36.7464187464706,36.4545366577653,36.4545366577653,317743.238070553,0.0,1.0
2019-07-19,47.5,47.86,47.42,47.85,296550,36.4852610881553,36.7617809616656,36.4238122273753,36.7540998540681,386077.133063821,0.0,1.0
2019-07-22,47.52,47.67,47.5,47.59,291348,36.5006233033504,36.6158399173129,36.4852610881553,36.5543910565329,379304.672277451,0.0,1.0
2019-07-23,47.33,47.64,47.26,47.53,310261,36.3546822589977,36.5927965945204,36.3009145058152,36.5083044109479,403927.423306405,0.0,1.0
2019-07-24,47.44,47.5,47.33,47.33,233713,36.4391744425703,36.4852610881553,36.3546822589977,36.3546822589977,304269.920754493,0.0,1.0
2019-07-25,47.08,47.32,46.97,47.27,176589,36.1626545690601,36.3470011514002,36.0781623854875,36.3085956134127,229900.437870872,0.0,1.0
2019-07-26,47.25,47.29,47.08,47.18,138536,36.2932333982177,36.3239578286077,36.1626545690601,36.2394656450351,180359.405517213,0.0,1.0
2019-07-29,47.08,47.1,46.86,47.02,129520,36.1626545690601,36.1780167842551,35.9936702019149,36.116567923475,168621.515003966,0.0,1.0
2019-07-30,46.74,46.91,46.55,46.78,237776,35.9014969107449,36.0320757399025,35.7555558663922,35.9322213411349,309559.522479794,0.0,1.0
2019-07-31,46.38,46.96,46.1,46.81,429102,35.6249770372346,36.07048127789,35.4099060245044,35.9552646639274,558645.99545423,0.0,1.0
2019-08-01,45.42,46.55,45.36,46.26,277027,34.887590707874,35.7555558663922,34.841504062289,35.5328037460645,360660.225733506,0.0,1.0
2019-08-02,45.05,45.4,44.94,45.33,318237,34.6033897267663,34.872228492679,34.5188975431937,34.8184607394965,414311.342420607,0.0,1.0
2019-08-05,43.45,43.99,43.34,43.92,285038,33.3744125111653,33.7891923214306,33.2899203275927,33.7354245682481,371089.711192869,0.0,1.0
2019-08-06,44.09,44.4,43.9,44.24,1634540,33.8660033974057,34.1041177329284,33.720062353053,33.9812200113683,2128000.39480067,0.0,1.0
2019-08-07,44.36,44.42,43.62,43.79,570925,34.0733933025383,34.1194799481234,33.5049913403229,33.6355701694805,743284.731729766,0.0,1.0
2019-08-08,44.95,45.03,44.6,44.65,439305,34.5265786507912,34.5880275115713,34.2577398848785,34.296145422866,571929.236016193,0.0,1.0
2019-08-09,44.58,44.7,44.3,44.61,349596,34.2423776696835,34.3345509608536,34.0273066569533,34.265420992476,455137.485788499,0.0,1.0
2019-08-12,44.11,44.31,43.99,44.06,101443,33.8813656126007,34.0349877645508,33.7891923214306,33.8429600746131,132068.192916517,0.0,1.0
2019-08-13,44.63,44.95,43.86,43.87,122146,34.280783207671,34.5265786507912,33.689337922663,33.6970190302605,159021.337026517,0.0,1.0
2019-08-14,43.59,43.98,43.52,43.9,410569,33.4819480175303,33.7815112138331,33.4281802643478,33.720062353053,534517.964744158,0.0,1.0
2019-08-15,43.84,43.95,43.6,43.83,762772,33.673975707468,33.7584678910406,33.4896291251278,33.6662945998705,993049.492299298,0.0,1.0
2019-08-16,44.25,44.28,44.0325,44.09,303238,33.9889011189658,34.0119444417583,33.82183702872,33.8660033974057,394784.210676132,0.0,1.0
2019-08-19,44.37,44.75,44.35,44.72,81392,34.0810744101358,34.3729564988411,34.0657121949408,34.3499131760486,105963.884722072,0.0,1.0
2019-08-20,44.4,44.51,44.27,44.37,217157,34.1041177329284,34.1886099165009,34.0042633341608,34.0810744101358,282715.737598179,0.0,1.0
2019-08-21,44.91,45.02,44.8,44.83,481517,34.4958542204012,34.5803464039738,34.4113620368286,34.4344053596211,626884.85207045,0.0,1.0
2019-08-22,44.51,44.78,44.49,44.68,254418,34.1886099165009,34.3959998216336,34.1732477013059,34.3191887456585,331225.668655644,0.0,1.0
2019-08-23,43.84,44.68,43.74,44.33,568107,33.673975707468,34.3191887456585,33.5971646314929,34.0503499797458,739615.989996588,0.0,1.0
2019-08-26,43.97,44.03,43.85,44.03,360951,33.7738301062356,33.8199167518206,33.6816568150655,33.8199167518206,469920.510054019,0.0,1.0
2019-08-27,44.04,44.34,44.01,44.21,328350,33.8275978594181,34.0580310873433,33.8045545366256,33.9581766885757,427477.412380731,0.0,1.0
2019-08-28,44.1,44.13,43.79,43.87,135666,33.8736845050032,33.8967278277957,33.6355701694805,33.6970190302605,176622.965214083,0.0,1.0
2019-08-29,44.38,44.49,44.18,44.31,103927,34.0887555177333,34.1732477013059,33.9351333657832,34.0349877645508,135302.10152731,0.0,1.0
2019-08-30,44.51,44.64,44.35,44.62,497617,34.1886099165009,34.2884643152685,34.0657121949408,34.2731021000735,647845.370844106,0.0,1.0
2019-09-03,44.63,44.66,44.47,44.49,156359,34.280783207671,34.3038265304635,34.1578854861109,34.1732477013059,203563.090368322,0.0,1.0
2019-09-04,45.26,45.33,45.07,45.09,256525,34.7646929863139,34.8184607394965,34.6187519419613,34.6341141571563,333968.762634283,0.0,1.0
2019-09-05,45.52,45.73,45.51,45.59,288320,34.9644017838491,35.1257050433967,34.9567206762516,35.0181695370316,375362.532473312,0.0,1.0
2019-09-06,45.64,45.8,45.62,45.71,165679,35.0565750750192,35.1794727965793,35.0412128598241,35.1103428282017,215696.757136674,0.0,1.0
2019-09-09,45.61,45.72,45.52,45.71,135409,35.0335317522266,35.1180239357992,34.9644017838491,35.1103428282017,176288.37805105,0.0,1.0
2019-09-10,45.76,45.83,45.54,45.63,160100,35.1487483661892,35.2025161193718,34.9797639990441,35.0488939674216,208433.481718151,0.0,1.0
2019-09-11,46.0,46.03,45.77,45.8,214342,35.3330949485294,35.3561382713219,35.1564294737867,35.1794727965793,279050.90155173,0.0,1.0
2019-09-12,46.44,46.67,46.29,46.39,171383,35.6710636828197,35.8477291575623,35.5558470688571,35.6326581448321,223122.769502198,0.0,1.0
2019-09-13,46.68,46.87,46.68,46.72,195120,35.8554102651598,36.0013513095124,35.8554102651598,35.8861346955498,254025.864789792,0.0,1.0
2019-09-16,46.34,46.57,46.3,46.38,113755,35.5942526068446,35.7709180815872,35.5635281764546,35.6249770372346,148097.131248272,0.0,1.0
2019-09-17,46.29,46.35,45.94,45.95,76127,35.5558470688571,35.6019337144421,35.2870083029443,35.2946894105418,99109.404514414,0.0,1.0
2019-09-18,46.17,46.24,45.85,46.16,141647,35.463673777687,35.5174415308695,35.2178783345668,35.4559926700895,184409.60265416,0.0,1.0
2019-09-19,46.05,46.3,45.95,46.13,101865,35.3715004865169,35.5635281764546,35.2946894105418,35.432949347297,132617.592849591,0.0,1.0
2019-09-20,45.83,46.17,45.71,46.13,160679,35.2025161193718,35.463673777687,35.1103428282017,35.432949347297,209187.279256657,0.0,1.0
2019-09-23,45.87,45.97,45.71,45.71,185332,35.2332405497618,35.3100516257369,35.1103428282017,35.1103428282017,241282.91089187,0.0,1.0
2019-09-24,44.7,45.04,44.64,45.01,144032,34.9106340306665,35.1761735288864,34.863774119216,35.1527435731611,184420.322883408,0.75,1.0
2019-09-25,44.63,44.71,44.28,44.43,188752,34.8559641339742,34.9184440159083,34.5826146505126,34.699764429139,241680.354260782,0.0,1.0
2019-09-26,44.55,44.65,44.36,44.65,481345,34.7934842520401,34.8715841044577,34.6450945324467,34.8715841044577,616319.986657923,0.0,1.0
2019-09-27,44.11,44.55,43.97,44.52,216833,34.4498449014027,34.7934842520401,34.3405051080181,34.7700542963149,277635.607863377,0.0,1.0
2019-09-30,44.3,44.52,44.25,44.31,193274,34.5982346209961,34.7700542963149,34.5591846947873,34.6060446062379,247470.378006053,0.0,1.0
2019-10-01,44.02,44.27,43.98,44.27,246020,34.3795550342269,34.5748046652709,34.3483150932598,34.5748046652709,315006.997304598,0.0,1.0
2019-10-02,43.95,44.03,43.81,44.0,368082,34.3248851375345,34.3873650194686,34.2155453441499,34.3639350637433,471296.665238076,0.0,1.0
2019-10-03,44.39,44.47,44.07,44.09,185810,34.668524488172,34.731004370106,34.4186049604357,34.4342249309192,237913.381713549,0.0,1.0
2019-10-04,44.7,44.74,44.33,44.4,169363,34.9106340306665,34.9418739716336,34.6216645767214,34.6763344734137,216854.443071697,0.0,1.0
2019-10-07,44.45,44.65,44.38,44.59,147960,34.7153843996225,34.8715841044577,34.6607145029302,34.8247241930072,189449.781811188,0.0,1.0
2019-10-08,44.19,44.35,44.14,44.27,221872,34.5123247833368,34.6372845472049,34.473274857128,34.5748046652709,284087.604690537,0.0,1.0
2019-10-09,44.43,44.56,44.35,44.45,345551,34.699764429139,34.8012942372819,34.6372845472049,34.7153843996225,442447.699071626,0.0,1.0
2019-10-10,44.74,44.82,44.43,44.43,184568,34.9418739716336,35.0043538535677,34.699764429139,34.699764429139,236323.109822434,0.0,1.0
2019-10-11,45.21,45.5,45.16,45.16,237338,35.3089432779963,35.5354328500073,35.2698933517875,35.2698933517875,303890.459012596,0.0,1.0
2019-10-14,45.13,45.27,45.11,45.2,271816,35.2464633960622,35.3558031894468,35.2308434255787,35.3011332927545,348036.509142943,0.0,1.0
2019-10-15,45.21,45.32,45.04,45.08,114715,35.3089432779963,35.3948531156556,35.1761735288864,35.2074134698534,146882.479862601,0.0,1.0
2019-10-16,45.37,45.41,45.1,45.16,108682,35.4339030418644,35.4651429828315,35.2230334403369,35.2698933517875,139157.753357688,0.0,1.0
2019-10-17,45.49,45.68,45.49,45.55,199675,35.5276228647656,35.676012584359,35.5276228647656,35.5744827762161,255666.296182407,0.0,1.0
2019-10-18,45.58,45.68,45.43,45.58,387018,35.5979127319414,35.676012584359,35.480762953315,35.5979127319414,495542.549722913,0.0,1.0
2019-10-21,45.89,45.92,45.57,45.62,237385,35.840022274436,35.8634522301612,35.5901027466996,35.6291526729084,303950.638383676,0.0,1.0
2019-10-22,45.91,46.09,45.85,45.86,144022,35.8556422449195,35.9962219792711,35.8087823334689,35.8165923187107,184407.518761901,0.0,1.0
2019-10-23,45.9,45.97,45.74,45.75,132986,35.8478322596777,35.90250215637,35.7228724958096,35.7306824810513,170276.890267252,0.0,1.0
2019-10-24,45.82,45.97,45.73,45.97,168155,35.7853523777436,35.90250215637,35.7150625105678,35.90250215637,215307.705193703,0.0,1.0
2019-10-25,45.87,45.89,45.62,45.73,486771,35.8244023039524,35.840022274436,35.6291526729084,35.7150625105678,623267.502987387,0.0,1.0
2019-10-28,46.05,46.1,45.88,45.9,223677,35.9649820383041,36.0040319645129,35.8322122891942,35.8478322596777,286398.748622473,0.0,1.0
2019-10-29,45.78,45.88,45.71,45.76,126538,35.7541124367766,35.8322122891942,35.6994425400843,35.7384924662931,162020.792719817,0.0,1.0
2019-10-30,45.71,45.74,45.29,45.48,101089,35.6994425400843,35.7228724958096,35.3714231599304,35.5198128795238,129435.58389775,0.0,1.0
2019-10-31,45.49,45.51,45.29,45.51,252187,35.5276228647656,35.5432428352491,35.3714231599304,35.5432428352491,322903.299037699,0.0,1.0
2019-11-01,45.89,45.91,45.65,45.69,208437,35.840022274436,35.8556422449195,35.6525826286337,35.6838225696007,266885.267446462,0.0,1.0
2019-11-04,46.15,46.45,46.15,46.28,139363,36.0430818907217,36.2773814479745,36.0430818907217,36.1446116988646,178442.078551991,0.0,1.0
2019-11-05,46.29,46.43,46.17,46.43,177846,36.1524216841063,36.261761477491,36.0587018612052,36.261761477491,227716.179345719,0.0,1.0
2019-11-06,46.19,46.29,46.07,46.27,177749,36.0743218316887,36.1524216841063,35.9806020087876,36.1368017136228,227591.979367105,0.0,1.0
2019-11-07,46.42,46.57,46.36,46.42,146013,36.2539514922492,36.3711012708756,36.2070915807987,36.2539514922492,186956.819353859,0.0,1.0
2019-11-08,46.15,46.29,46.1,46.15,145411,36.0430818907217,36.1524216841063,36.0040319645129,36.0430818907217,186186.011239163,0.0,1.0
2019-11-11,45.75,45.81,45.5,45.62,98103,35.7306824810513,35.7775423925019,35.5354328500073,35.6291526729084,125612.273215889,0.0,1.0
2019-11-12,45.41,45.64,45.35,45.64,273105,35.4651429828315,35.644772643392,35.4182830713809,35.644772643392,349686.960405139,0.0,1.0
2019-11-13,45.26,45.28,45.1,45.14,112457,35.3479932042051,35.3636131746886,35.2230334403369,35.254273381304,143991.309226417,0.0,1.0
2019-11-14,45.18,45.24,45.01,45.08,104554,35.285513322271,35.3323732337216,35.1527435731611,35.2074134698534,133872.211999776,0.0,1.0
2019-11-15,45.51,45.57,45.37,45.42,165087,35.5432428352491,35.5901027466996,35.4339030418644,35.4729529680732,211379.400715487,0.0,1.0
2019-11-18,45.5,45.63,45.41,45.48,167902,35.5354328500073,35.6369626581502,35.4651429828315,35.5198128795238,214983.760919587,0.0,1.0
2019-11-19,45.66,45.78,45.5,45.78,125509,35.6603926138755,35.7541124367766,35.5354328500073,35.7541124367766,160703.248616791,0.0,1.0
2019-11-20,45.47,45.69,45.31,45.53,163971,35.512002894282,35.6838225696007,35.3870431304139,35.5588628057326,209950.460755355,0.0,1.0
2019-11-21,45.53,45.53,45.34,45.48,296734,35.5588628057326,35.5588628057326,35.4104730861392,35.5198128795238,379941.81911301,0.0,1.0
2019-11-22,45.44,45.56,45.33,45.56,328942,35.4885729385568,35.5822927614579,35.4026631008974,35.5822927614579,421181.333661366,0.0,1.0
2019-11-25,45.86,45.93,45.71,45.71,162476,35.8165923187107,35.871262215403,35.6994425400843,35.6994425400843,208036.244590122,0.0,1.0
2019-11-26,45.8,45.84,45.61,45.68,171244,35.7697324072601,35.8009723482272,35.6213426876667,35.676012584359,219262.898327082,0.0,1.0
2019-11-27,45.77,45.87,45.72,45.75,113995,35.7463024515348,35.8244023039524,35.707252525326,35.7306824810513,145960.583114128,0.0,1.0
2019-11-29,45.41,45.56,45.35,45.41,112680,35.4651429828315,35.5822927614579,35.4182830713809,35.4651429828315,144276.841136014,0.0,1.0
2019-12-02,45.29,45.31,45.2,45.29,134225,35.3714231599304,35.3870431304139,35.3011332927545,35.3714231599304,171863.320921916,0.0,1.0
2019-12-03,45.19,45.21,44.92,45.07,177900,35.2933233075128,35.3089432779963,35.0824537059852,35.1996034846116,227785.321601854,0.0,1.0
2019-12-04,45.47,45.51,45.38,45.45,186801,35.512002894282,35.5432428352491,35.4417130271062,35.4963829237985,239182.270154851,0.0,1.0
2019-12-05,45.54,45.59,45.39,45.44,106019,35.5666727909744,35.6057227171832,35.449523012348,35.4885729385568,135748.015800489,0.0,1.0
2019-12-06,45.74,45.77,45.64,45.68,167456,35.7228724958096,35.7463024515348,35.644772643392,35.676012584359,214412.697100393,0.0,1.0
2019-12-09,45.58,45.77,45.56,45.63,126580,35.5979127319414,35.7463024515348,35.5822927614579,35.6369626581502,162074.570030144,0.0,1.0
2019-12-10,45.66,45.73,45.52,45.63,135679,35.6603926138755,35.7150625105678,35.5510528204908,35.6369626581502,173725.040188971,0.0,1.0
2019-12-11,46.1,46.2,45.82,45.85,387117,36.0040319645129,36.0821318169305,35.7853523777436,35.8087823334689,495669.310525829,0.0,1.0
2019-12-12,46.78,46.87,46.13,46.13,187554,36.5351109609526,36.6054008281284,36.0274619202382,36.0274619202382,240146.420504295,0.0,1.0
2019-12-13,46.6,47.0,46.54,46.68,265108,36.3945312266009,36.7069306362713,36.3476713151503,36.457011108535,339447.504436337,0.0,1.0
2019-12-16,47.18,47.3,47.09,47.09,150194,36.847510370623,36.9412301935241,36.7772205034471,36.7772205034471,192310.222555755,0.0,1.0
2019-12-17,47.41,47.47,47.28,47.3,162155,37.0271400311834,37.073999942634,36.9256102230406,36.9412301935241,207625.232289762,0.0,1.0
2019-12-18,47.64,47.64,47.37,47.55,676248,37.2067696917439,37.2067696917439,36.9959000902164,37.1364798245681,865876.156057395,0.0,1.0
2019-12-19,47.64,47.68,47.46,47.51,208039,37.2067696917439,37.238009632711,37.0661899573922,37.105239883601,266375.663410501,0.0,1.0
2019-12-20,47.53,47.63,47.46,47.62,324960,37.1208598540846,37.1989597065022,37.0661899573922,37.1911497212604,416082.73247745,0.0,1.0
2019-12-23,47.08,47.08,46.91,46.97,460574,37.0677519544406,37.0677519544406,36.9339049316654,36.9811450573508,584978.12186321,0.382,1.0
2019-12-24,47.07,47.15,47.02,47.02,96956,37.0598786001597,37.1228654344068,37.0205118287552,37.0205118287552,123144.464914149,0.0,1.0
2019-12-26,47.52,47.52,47.39,47.39,210236,37.4141795427999,37.4141795427999,37.3118259371483,37.3118259371483,267022.151550096,0.0,1.0
2019-12-27,47.69,47.69,47.5,47.65,278985,37.548026565575,37.548026565575,37.3984328342381,37.5165331484515,354340.71686202,0.0,1.0
2019-12-30,47.54,47.83,47.5,47.78,158228,37.4299262513616,37.6582535255075,37.3984328342381,37.6188867541031,200966.442452618,0.0,1.0
2019-12-31,47.82,47.85,47.61,47.65,135605,37.6503801712266,37.6740002340693,37.4850397313279,37.5165331484515,172232.81864643,0.0,1.0
2020-01-02,48.43,48.45,48.11,48.11,171941,38.130654782361,38.1464014909228,37.8787074453725,37.8787074453725,218383.415588553,0.0,1.0
2020-01-03,47.69,47.93,47.64,47.75,141014,37.548026565575,37.7369870683164,37.5086597941706,37.5952666912604,179102.825770492,0.0,1.0
2020-01-06,47.37,47.41,47.11,47.11,164753,37.2960792285865,37.32757264571,37.0913720172833,37.0913720172833,209253.88865053,0.0,1.0
2020-01-07,47.34,47.37,47.23,47.28,126687,37.2724591657438,37.2960792285865,37.185852268654,37.2252190400584,160906.0071226,0.0,1.0
2020-01-08,47.33,47.58,47.05,47.12,209925,37.2645858114629,37.4614196684852,37.0441318915979,37.0992453715642,266627.148367329,0.0,1.0
2020-01-09,47.55,47.6,47.46,47.59,173547,37.4377996056425,37.477166377047,37.3669394171145,37.4692930227661,220423.206943932,0.0,1.0
2020-01-10,47.62,47.81,47.6,47.74,151470,37.4929130856088,37.6425068169457,37.477166377047,37.5873933369795,192383.061394305,0.0,1.0
2020-01-13,48.27,48.27,47.73,47.87,225734,38.0046811138668,38.0046811138668,37.5795199826986,37.6897469426311,286706.265140173,0.0,1.0
2020-01-14,48.19,48.24,48.06,48.07,145748,37.9416942796196,37.9810610510241,37.839340673968,37.8472140282489,185115.510874082,0.0,1.0
2020-01-15,47.87,48.24,47.79,48.19,1402628,37.6897469426311,37.9810610510241,37.6267601083839,37.9416942796196,1781487.21619707,0.0,1.0
2020-01-16,48.26,48.29,48.08,48.08,233204,37.9968077595859,38.0204278224286,37.8550873825298,37.8550873825298,296193.962166748,0.0,1.0
2020-01-17,48.44,48.46,48.22,48.27,158617,38.1385281366419,38.1542748452037,37.9653143424623,38.0046811138668,201460.51395775,0.0,1.0
2020-01-21,47.4,47.66,47.32,47.5,184674,37.3196992914291,37.5244065027323,37.256712457182,37.3984328342381,234555.68416143,0.0,1.0
2020-01-22,47.66,47.77,47.59,47.71,203189,37.5244065027323,37.6110133998222,37.4692930227661,37.5637732741368,258071.70965635,0.0,1.0
2020-01-23,47.35,47.4,46.8,47.13,140813,37.2803325200247,37.3196992914291,36.8472980345756,37.1071187258451,178847.534324396,0.0,1.0
2020-01-24,47.07,47.42,46.84,47.42,194362,37.0598786001597,37.3354459999909,36.8787914516992,37.3354459999909,246860.477841948,0.0,1.0
2020-01-27,45.65,45.88,45.35,45.45,206860,35.941862292273,36.1229494407335,35.7056616638462,35.7843952066552,262734.27134103,0.0,1.0
2020-01-28,45.75,45.81,45.5,45.68,129408,36.0205958350819,36.0678359607673,35.8237619780596,35.9654823551157,164361.967445132,0.0,1.0
2020-01-29,45.78,46.0,45.74,45.92,147257,36.0442158979246,36.2174296921042,36.012722480801,36.1544428578571,187032.101879852,0.0,1.0
2020-01-30,45.07,45.08,44.45,44.82,285346,35.4852077439813,35.4930810982622,34.9970597785659,35.288373886959,362419.865561624,0.0,1.0
2020-01-31,44.24,44.53,44.04,44.5,358817,34.8317193386672,35.0600466128131,34.6742522530494,35.0364265499704,455735.874696773,0.0,1.0
2020-02-03,44.09,44.24,44.03,44.1,463098,34.7136190244538,34.8317193386672,34.6663788987685,34.7214923787347,588183.871166434,0.0,1.0
2020-02-04,45.07,45.25,45.02,45.11,155612,35.4852077439813,35.6269281210373,35.4458409725768,35.5167011611048,197643.843333271,0.0,1.0
2020-02-05,45.38,45.7,45.32,45.7,121312,35.7292817266889,35.9812290636775,35.6820416010036,35.9812290636775,154079.183626236,0.0,1.0
2020-02-06,45.46,45.74,45.42,45.71,125519,35.7922685609361,36.012722480801,35.7607751438125,35.9891024179584,159422.522500506,0.0,1.0
2020-02-07,44.81,45.04,44.74,45.0,145558,35.2805005326781,35.4615876811386,35.2253870527118,35.430094264015,184874.190601652,0.0,1.0
2020-02-10,44.94,44.98,44.71,44.75,124493,35.3828541383297,35.4143475554532,35.2017669898691,35.2332604069927,158119.393029386,0.0,1.0
2020-02-11,45.46,45.61,45.33,45.39,203287,35.7922685609361,35.9103688751494,35.6899149552845,35.7371550809698,258196.180112656,0.0,1.0
2020-02-12,45.88,45.89,45.67,45.67,578543,36.1229494407335,36.1308227950144,35.9576090008348,35.9576090008348,734811.338801382,0.0,1.0
2020-02-13,45.21,45.5,45.17,45.45,1483894,35.5954347039138,35.8237619780596,35.5639412867902,35.7843952066552,1884703.70703532,0.0,1.0
2020-02-14,45.39,45.58,45.16,45.53,159159,35.7371550809698,35.8867488123068,35.5560679325093,35.8473820409023,202148.911787523,0.0,1.0
2020-02-18,45.15,45.22,45.05,45.09,278188,35.5481945782284,35.6033080581946,35.4694610354195,35.500954452543,353328.441824512,0.0,1.0
2020-02-19,45.29,45.39,45.22,45.3,104359,35.6584215381609,35.7371550809698,35.6033080581946,35.6662948924418,132547.064792026,0.0,1.0
2020-02-20,44.66,44.98,44.49,44.9,253597,35.1624002184647,35.4143475554532,35.0285531956895,35.3513607212061,322095.248038631,0.0,1.0
2020-02-21,44.63,44.82,44.46,44.6,222944,35.138780155622,35.288373886959,35.0049331328468,35.1151600927793,283162.667455548,0.0,1.0
2020-02-24,43.08,43.33,42.9,42.97,333652,33.9184102420837,34.115244099106,33.7766898650276,33.8318033449939,423773.639666815,0.0,1.0
2020-02-25,42.71,43.58,42.69,43.58,1105449,33.6270961336907,34.3120779561283,33.6113494251289,34.3120779561283,1404038.17808987,0.0,1.0
2020-02-26,43.24,43.68,43.14,43.36,1047983,34.044383910578,34.3908114989372,33.9656503677691,34.1388641619487,1331050.22664018,0.0,1.0
2020-02-27,42.03,42.75,42.0,42.64,523743,33.09170804259,33.6585895508143,33.0680879797473,33.5719826537244,665209.491805885,0.0,1.0
2020-02-28,41.68,41.68,40.56,40.9,1770591,32.8161406427588,32.8161406427588,31.9343249632989,32.2020190088492,2248839.48674459,0.0,1.0
2020-03-02,42.71,42.71,41.7,41.92,586665,33.6270961336907,33.6270961336907,32.8318873513206,33.0051011455002,745127.1453944,0.0,1.0
2020-03-03,42.62,43.44,42.3,42.78,456459,33.5562359451627,34.2018509961958,33.3042886081741,33.6822096136569,579751.632805062,0.0,1.0
2020-03-04,43.05,43.08,42.7,43.03,351444,33.894790179241,33.9184102420837,33.6192227794098,33.8790434706792,446371.378019806,0.0,1.0
2020-03-05,42.17,42.89,42.04,42.62,271899,33.2019350025225,33.7688165107468,33.0995813968709,33.5562359451627,345340.740807091,0.0,1.0
2020-03-06,41.68,41.76,41.37,41.55,407854,32.8161406427588,32.8791274770059,32.5720666600511,32.7137870371072,518018.096797469,0.0,1.0
2020-03-09,39.16,39.96,38.0,39.3,394929,30.832055363974,31.4619237064453,29.9187462673905,30.9422823239064,501601.967738768,0.0,1.0
2020-03-10,40.75,40.79,39.72,40.41,2173813,32.0839186946358,32.1154121117594,31.2729632037039,31.8162246490855,2760974.44932157,0.0,1.0
2020-03-11,39.21,39.97,38.82,39.77,653651,30.8714221353784,31.4697970607262,30.5643613184236,31.3123299751084,830206.512599516,0.0,1.0
2020-03-12,34.95,35.95,34.27,35.88,788282,27.5173732117183,28.3047086398076,26.9819851206177,28.2495951598413,1001202.24732307,0.0,1.0
2020-03-13,36.8,37.34,34.87,37.16,903808,28.9739437536834,29.3991048848516,27.4543863774712,29.2573845077955,1147932.59360047,0.0,1.0
2020-03-16,32.0,33.77,31.77,32.29,838834,25.1947336988551,26.588317406573,25.0136465503946,25.423060973001,1065408.68106972,0.0,1.0
2020-03-17,33.5,33.7,32.12,32.83,817182,26.375736840989,26.5332039266068,25.2892139502258,25.8482221041692,1037908.33086631,0.0,1.0
2020-03-18,30.81,31.81,30.2,30.98,603588,24.2578045394289,25.0451399675182,23.7775299282945,24.3916515622041,766621.1610277,0.0,1.0
2020-03-19,29.83,30.28,29.42,29.8,889404,23.4862158199015,23.8405167625417,23.1634082943849,23.4625957570588,1129637.97673691,0.0,1.0
2020-03-20,30.22,31.49,30.06,31.35,827156,23.7932766368563,24.7931926305296,23.667302968362,24.6829656705971,1050576.37506217,0.0,1.0
2020-03-23,29.43,29.99,29.07,29.94,1017965,23.1712816486658,23.6121894883958,22.8878408945537,23.5728227169913,1292924.16380969,0.0,1.0
2020-03-24,31.04,31.25,30.65,30.75,713702,24.488714273779,24.6543917865848,24.1810274642824,24.2599215179994,904633.450018256,0.06328,1.0
2020-03-25,32.4,32.86,31.55,31.85,1069400,25.5616734043311,25.9245860514296,24.891073947736,25.1277561088872,1355488.72141247,0.0,1.0
2020-03-26,33.87,33.91,32.73,32.73,413733,26.7214159939721,26.7529736154589,25.8220237815975,25.8220237815975,524415.948359964,0.0,1.0
2020-03-27,32.13,32.68,32.02,32.24,458120,25.348659459295,25.7825767547389,25.2618760002063,25.4354429183838,580677.476204865,0.0,1.0
2020-03-30,32.94,32.98,32.13,32.43,1489073,25.9877012944033,26.0192589158901,25.348659459295,25.5853416204462,1887433.75431067,0.0,1.0
2020-03-31,33.03,33.45,32.8,32.8,372918,26.0587059427487,26.3900609683604,25.8772496191994,25.8772496191994,472682.011419203,0.0,1.0
2020-04-01,31.95,32.63,31.85,32.43,486271,25.2066501626043,25.7431297278804,25.1277561088872,25.5853416204462,616359.506311917,0.0,1.0
2020-04-02,32.83,32.96,32.34,32.41,221148,25.9009178353145,26.0034801051467,25.5143369721009,25.5695628097028,280310.098899313,0.0,1.0
2020-04-03,32.16,32.84,31.99,32.7,227617,25.3723276754101,25.9088072406862,25.2382077840911,25.7983555654823,288509.702919154,0.0,1.0
2020-04-06,33.73,33.83,33.21,33.25,389763,26.6109643187682,26.6898583724852,26.2007152394394,26.2322728609262,494033.430450616,0.0,1.0
2020-04-07,34.05,34.91,33.95,34.82,334715,26.8634252906628,27.5419141526296,26.7845312369457,27.4709095042843,424258.843639027,0.0,1.0
2020-04-08,34.58,34.65,34.08,34.32,470305,27.2815637753633,27.3367896129652,26.8870935067779,27.0764392356989,596122.239689445,0.0,1.0
2020-04-09,34.65,35.3,34.54,34.93,529690,27.3367896129652,27.8496009621262,27.2500061538764,27.557692963373,671394.072232068,0.0,1.0
2020-04-13,34.8,34.91,34.47,34.78,360957,27.4551306935408,27.5419141526296,27.1947803162745,27.4393518827974,457521.173008119,0.0,1.0
2020-04-14,35.72,35.88,35.43,35.52,437517,28.1809559877379,28.3071864736852,27.9521632319584,28.0231678803038,554562.7070565,0.0,1.0
2020-04-15,34.91,35.13,34.79,35.01,1117645,27.5419141526296,27.7154810708072,27.4472412881691,27.6208082063467,1416640.35163928,0.0,1.0
2020-04-16,34.99,35.33,34.88,35.26,2024656,27.6050293956033,27.8732691782413,27.5182459365145,27.8180433406394,2566297.33751645,0.0,1.0
2020-04-17,35.66,35.98,35.43,35.79,935855,28.1336195555076,28.3860805274023,27.9521632319584,28.2361818253398,1186217.40918036,0.0,1.0
2020-04-20,35.5,35.81,35.41,35.42,793887,28.0073890695603,28.2519606360833,27.936384421215,27.9442738265867,1006269.7536712,0.0,1.0
2020-04-21,34.49,34.86,34.42,34.63,297249,27.2105591270179,27.5024671257711,27.155333289416,27.3210108022218,376769.840051558,0.0,1.0
2020-04-22,35.11,35.33,35.11,35.26,232123,27.6997022600638,27.8732691782413,27.6997022600638,27.8180433406394,294221.159977957,0.0,1.0
2020-04-23,35.26,35.8,35.22,35.4,178692,27.8180433406394,28.2440712307115,27.7864857191525,27.9284950158433,226496.157290665,0.0,1.0
2020-04-24,35.23,35.31,34.92,35.22,192744,27.7943751245242,27.8574903674979,27.5498035580013,27.7864857191525,244307.385561928,0.0,1.0
2020-04-27,36.01,36.01,35.65,35.73,185617,28.4097487435174,28.4097487435174,28.1257301501359,28.1888453931096,235273.751638694,0.0,1.0
2020-04-28,36.11,36.42,36.05,36.31,276934,28.4886427972345,28.7332143637574,28.4413063650042,28.6464309046686,351020.117426259,0.0,1.0
2020-04-29,37.0,37.14,36.7,36.71,196523,29.1907998753164,29.3012515505203,28.9541177141652,28.9620071195369,249097.35365452,0.0,1.0
2020-04-30,36.36,37.03,36.2,36.89,240252,28.6858779315271,29.2144680914315,28.5596474455798,29.1040164162276,304524.851596026,0.0,1.0
2020-05-01,35.21,35.73,35.09,35.56,314452,27.7785963137808,28.1888453931096,27.6839234493203,28.0547255017906,398575.032191505,0.0,1.0
2020-05-04,35.93,35.98,35.52,35.64,322120,28.3466335005437,28.3860805274023,28.0231678803038,28.1178407447642,408294.395868138,0.0,1.0
2020-05-05,36.1,36.37,36.05,36.21,194297,28.4807533918628,28.6937673368989,28.4413063650042,28.5675368509515,246275.848236655,0.0,1.0
2020-05-06,35.93,36.17,35.87,36.17,317694,28.3466335005437,28.5359792294647,28.2992970683135,28.5359792294647,402684.340621297,0.0,1.0
2020-05-07,36.23,36.44,36.14,36.25,527215,28.583315661695,28.7489931745008,28.5123110133496,28.5990944724384,668256.953674468,0.0,1.0
2020-05-08,36.81,36.97,36.6,36.61,364598,29.040901173254,29.1671316592013,28.8752236604481,28.8831130658198,462136.222975074,0.0,1.0
2020-05-11,36.55,36.71,36.4,36.47,600775,28.8357766335896,28.9620071195369,28.717435553014,28.7726613906159,761495.919774245,0.0,1.0
2020-05-12,36.35,36.94,36.35,36.7,312546,28.6779885261554,29.1434634430862,28.6779885261554,28.9541177141652,396159.134021492,0.0,1.0
2020-05-13,36.21,36.69,36.02,36.62,275363,28.5675368509515,28.9462283087935,28.4176381488891,28.8910024711915,349028.839343841,0.0,1.0
2020-05-14,36.28,36.29,35.47,35.58,328655,28.6227626885535,28.6306520939252,27.9837208534452,28.070504312534,416577.656382847,0.0,1.0
2020-05-15,35.9,36.03,35.65,35.83,191437,28.3229652844286,28.4255275542608,28.1257301501359,28.2677394468267,242650.733458986,0.0,1.0
2020-05-18,36.97,37.11,36.45,36.45,317146,29.1671316592013,29.2775833344052,28.7568825798725,28.7568825798725,401989.738209351,0.0,1.0
2020-05-19,36.69,37.0,36.65,36.82,195956,28.9462283087935,29.1907998753164,28.9146706873067,29.0487905786257,248378.668312233,0.0,1.0
2020-05-20,37.1,37.25,36.95,37.14,138513,29.2696939290335,29.3880350096091,29.1513528484579,29.3012515505203,175568.364755008,0.0,1.0
2020-05-21,37.04,37.26,36.87,37.08,188716,29.2223574968032,29.3959244149808,29.0882376054842,29.2539151182901,239201.804329602,0.0,1.0
2020-05-22,36.56,36.68,36.35,36.6,159741,28.8436660389613,28.9383389034218,28.6779885261554,28.8752236604481,202475.335559332,0.0,1.0
2020-05-26,37.36,37.72,37.31,37.55,221600,29.4748184686979,29.7588370620793,29.4353714418393,29.6247171707603,280883.019136903,0.0,1.0
2020-05-27,37.5,37.57,37.22,37.53,264936,29.5852701439018,29.6404959815037,29.364366793494,29.6089383600169,335812.380677141,0.0,1.0
2020-05-28,37.22,37.72,37.21,37.52,360018,29.364366793494,29.7588370620793,29.3564773881223,29.6010489546452,456330.969240205,0.0,1.0
2020-05-29,37.59,37.63,37.0,37.4,296744,29.6562747922471,29.687832413734,29.1907998753164,29.5063760901847,376129.741113543,0.0,1.0
2020-06-01,38.46,38.46,37.92,37.95,168397,30.3426530595857,30.3426530595857,29.9166251695135,29.9402933856286,213447.011613705,0.0,1.0
2020-06-02,39.33,39.44,38.94,38.94,197056,31.0290313269242,31.1158147860129,30.7213445174276,30.7213445174276,249772.943226721,0.0,1.0
2020-06-03,40.15,40.28,39.8,39.8,255753,31.6759625674042,31.7785248372363,31.3998333793944,31.3998333793944,324172.720186463,0.0,1.0
2020-06-04,39.64,39.91,39.44,39.75,217490,31.2736028934471,31.4866168384832,31.1158147860129,31.3603863525359,275673.501047315,0.0,1.0
2020-06-05,40.82,41.05,40.64,40.64,217196,32.2045527273085,32.3860090508578,32.0625434306178,32.0625434306178,275300.849388352,0.0,1.0
2020-06-08,41.28,41.28,40.67,40.8,158963,32.5674653744071,32.5674653744071,32.0862116467329,32.1887739165651,201489.202937994,0.0,1.0
2020-06-09,40.77,40.99,40.49,40.63,335275,32.16510570045,32.3386726186276,31.9442023500422,32.0546540252461,424968.656322767,0.0,1.0
2020-06-10,40.89,41.13,40.64,40.87,170518,32.2597785649105,32.4491242938315,32.0625434306178,32.2439997541671,216135.427153368,0.0,1.0
2020-06-11,38.89,39.87,38.83,39.71,257452,30.6818974905691,31.4550592169964,30.6345610583388,31.328828731049,326326.241168023,0.0,1.0
2020-06-12,39.65,39.84,39.15,39.74,220741,31.2814922988188,31.4313910008812,30.8870220302334,31.3524969471642,279794.217180952,0.0,1.0
2020-06-15,39.38,39.53,38.71,38.8,181081,31.0684783537827,31.1868194343583,30.5398881938783,30.6108928422237,229524.268900404,0.0,1.0
2020-06-16,39.44,40.09,39.15,40.09,182782,31.1158147860129,31.6286261351739,30.8870220302334,31.6286261351739,231680.324927263,0.0,1.0
2020-06-17,39.86,40.03,39.75,39.76,279053,31.4471698116246,31.5812897029437,31.3603863525359,31.3682757579076,353705.997920624,0.0,1.0
2020-06-18,39.94,40.08,39.78,39.81,89559,31.5102850545983,31.6207367298022,31.384054568651,31.4077227847661,113518.060969684,0.0,1.0
2020-06-19,39.94,40.34,39.8,40.34,119940,31.5102850545983,31.8258612694666,31.3998333793944,31.8258612694666,152026.666585199,0.0,1.0
2020-06-22,40.34,40.46,40.07,40.1,193442,31.8258612694666,31.9205341339271,31.6128473244305,31.6365155405456,245192.116371303,0.0,1.0
2020-06-23,39.77,40.04,39.74,39.88,221070,31.8337506748383,32.0498711848259,31.8097372848397,31.9217997714999,276183.412686877,0.58,1.0
2020-06-24,39.11,39.54,38.94,39.48,153201,31.3054560948686,31.6496480181822,31.1693802182098,31.601621238185,191394.467847479,0.0,1.0
2020-06-25,39.31,39.4,38.97,38.98,195693,31.4655453615261,31.537585531522,31.1933936082084,31.2013980715413,244479.850630719,0.0,1.0
2020-06-26,39.03,39.33,38.86,39.32,155038,31.2414203882057,31.4815542881919,31.1053445115468,31.473549824859,193689.437445822,0.0,1.0
2020-06-29,39.19,39.19,38.9,39.01,238280,31.3694918015316,31.3694918015316,31.1373623648783,31.2254114615399,297683.917198304,0.0,1.0
2020-06-30,39.01,39.17,38.87,39.11,145215,31.2254114615399,31.3534828748659,31.1133489748797,31.3054560948686,181417.534144501,0.0,1.0
2020-07-01,39.69,39.76,39.37,39.4,203300,31.7697149681753,31.8257462115054,31.5135721415234,31.537585531522,253983.298499308,0.0,1.0
2020-07-02,40.44,40.66,40.34,40.4,181417,32.3700497181408,32.546147911464,32.2900050848121,32.3380318648093,226644.801101077,0.0,1.0
2020-07-06,41.83,41.93,41.53,41.53,146100,33.4826701214103,33.562714754739,33.2425362214241,33.2425362214241,182523.167293403,0.0,1.0
2020-07-07,41.14,41.5,41.12,41.17,193200,32.930362151442,33.2185228314254,32.9143532247762,32.9543755414406,241365.338268895,0.0,1.0
2020-07-08,41.77,41.81,41.38,41.47,123695,33.434643341413,33.4666611947445,33.122469271431,33.1945094414268,154532.533732769,0.0,1.0
2020-07-09,41.51,41.9,41.29,41.85,135221,33.2265272947583,33.5387013647404,33.0504291014351,33.498679048076,168932.000031357,0.0,1.0
2020-07-10,41.11,41.28,41.01,41.28,140200,32.9063487614434,33.0424246381022,32.8263041281146,33.0424246381022,175152.279634053,0.0,1.0
2020-07-13,41.24,41.93,41.17,41.65,1485400,33.0104067847707,33.562714754739,32.9543755414406,33.3385897814185,1855714.66596592,0.0,1.0
2020-07-14,41.31,41.45,40.83,40.83,146100,33.0664380281008,33.1785005147611,32.6822237881229,32.6822237881229,182523.167293403,0.0,1.0
2020-07-15,41.43,41.67,41.38,41.47,237552,33.1624915880953,33.3545987080843,33.122469271431,33.1945094414268,296774.424619319,0.0,1.0
2020-07-16,41.12,41.2,40.92,40.92,240187,32.9143532247762,32.9783889314392,32.7542639581188,32.7542639581188,300066.338006165,0.0,1.0
2020-07-17,41.24,41.32,41.06,41.27,126846,33.0104067847707,33.0744424914337,32.866326444779,33.0344201747693,158469.087464059,0.0,1.0
2020-07-20,41.79,41.79,41.42,41.5,144233,33.4506522680788,33.4506522680788,33.1544871247624,33.2185228314254,180190.718605266,0.0,1.0
2020-07-21,41.75,42.03,41.75,41.96,156830,33.4186344147473,33.6427593880677,33.4186344147473,33.5867281447376,195928.188409476,0.0,1.0
2020-07-22,41.78,41.9273,41.64,41.83,168364,33.4426478047459,33.5605535496391,33.3305853180857,33.4826701214103,210337.649132009,0.0,1.0
2020-07-23,41.48,41.92,41.42,41.72,121656,33.2025139047597,33.5547102914061,33.1544871247624,33.3946210247487,151985.204929817,0.0,1.0
2020-07-24,41.26,41.33,40.97,41.08,370018,33.0264157114365,33.0824469547666,32.7942862747831,32.8823353714447,462264.594904657,0.0,1.0
2020-07-27,41.49,41.57,41.3,41.35,144102,33.2105183680926,33.2745540747555,33.058433564768,33.0984558814323,180027.059913169,0.0,1.0
2020-07-28,41.02,41.31,40.9801,41.31,167043,32.8343085914475,33.0664380281008,32.8023707827493,33.0664380281008,208687.319878111,0.0,1.0
2020-07-29,41.5,41.62,41.3861,41.42,188169,33.2185228314254,33.3145763914199,33.127351994064,33.1544871247624,235080.094910557,0.0,1.0
2020-07-30,41.33,41.39,40.94,41.24,134653,33.0824469547666,33.1304737347638,32.7702728847845,33.0104067847707,168222.39593127,0.0,1.0
2020-07-31,41.16,41.4,40.894,41.4,131286,32.9463710781077,33.1384781980967,32.7334523534533,33.1384781980967,164015.992753469,0.0,1.0
2020-08-03,41.3,41.47,41.19,41.3,177830,33.058433564768,33.1945094414268,32.9703844681063,33.058433564768,222163.55126479,0.0,1.0
2020-08-04,41.74,41.78,41.45,41.45,206740,33.4106299514144,33.4426478047459,33.1785005147611,33.1785005147611,258280.900795607,0.0,1.0
2020-08-05,42.19,42.42,42.1,42.1,145956,33.7708308013937,33.9549334580498,33.6987906313978,33.6987906313978,182343.267662395,0.0,1.0
2020-08-06,42.32,42.36,41.99,42.0,184689,33.8748888247211,33.9069066780526,33.6107415347362,33.6187459980691,230732.520494533,0.0,1.0
2020-08-07,42.02,42.1199,41.84,41.88,82350,33.6347549247349,33.7147195134303,33.4906745847431,33.5226924380746,102880.101482627,0.0,1.0
2020-08-10,42.19,42.24,41.961,42.07,172044,33.7708308013937,33.8108531180581,33.5875285910709,33.6747772413992,214935.084146655,0.0,1.0
2020-08-11,42.09,42.43,42.0248,42.26,204339,33.690786168065,33.9629379213827,33.6385970671346,33.8268620447238,255281.324309149,0.0,1.0
2020-08-12,42.41,42.59,42.41,42.46,221189,33.9469289947169,34.0910093347087,33.9469289947169,33.9869513113813,276332.079743057,0.0,1.0
2020-08-13,42.27,42.45,42.1868,42.31,110834,33.8348665080567,33.9789468480484,33.7682693731272,33.8668843613882,138465.247938378,0.0,1.0
2020-08-14,42.45,42.5599,42.3,42.3,120363,33.9789468480484,34.0669159000767,33.8588798980553,33.8588798980553,150369.856159726,0.0,1.0
2020-08-17,42.75,42.8783,42.67,42.67,107140,34.2190807480346,34.3217780125954,34.1550450413716,34.1550450413716,133850.322681829,0.0,1.0
2020-08-18,42.66,42.715,42.43,42.62,130278,34.1470405780388,34.1910651263696,33.9629379213827,34.1150227247073,162756.695336413,0.0,1.0
2020-08-19,42.43,42.71,42.38,42.65,112038,33.9629379213827,34.1870628947031,33.9229156047183,34.1390361147059,139969.408742083,0.0,1.0
2020-08-20,42.0,42.07,41.44,41.51,114701,33.6187459980691,33.6747772413992,33.1704960514282,33.2265272947583,143296.302612735,0.0,1.0
2020-08-21,42.17,42.2922,41.9975,42.08,154968,33.754821874728,33.8526364166557,33.6167448822359,33.6827817047321,193601.986236305,0.0,1.0
2020-08-24,42.54,42.72,42.41,42.72,136831,34.0509870180443,34.195067358036,33.9469289947169,34.195067358036,170943.377850265,0.0,1.0
2020-08-25,42.79,42.8624,42.59,42.69,109018,34.2510986013661,34.3090509158961,34.0910093347087,34.1710539680374,136196.51370289,0.0,1.0
2020-08-26,42.77,42.88,42.76,42.82,137040,34.2350896747004,34.323138771362,34.2270852113675,34.2751119913647,171204.482175825,0.0,1.0
2020-08-27,42.44,42.86,42.23,42.74,118901,33.9709423847155,34.3071298446962,33.8028486547252,34.2110762847018,148543.375183799,0.0,1.0
2020-08-28,43.09,43.11,42.77,42.77,79440,34.4912325013523,34.5072414280181,34.2350896747004,34.2350896747004,99244.6297726761,0.0,1.0
2020-08-31,42.38,42.53,42.1501,42.35,138716,33.9229156047183,34.0429825547114,33.7388929926955,33.8989022147197,173298.313992277,0.0,1.0
2020-09-01,42.74,42.8099,42.6165,42.7,106701,34.2110762847018,34.2670274833985,34.1122211625408,34.1790584313703,133301.878667854,0.0,1.0
2020-09-02,42.9,42.9,42.51,42.84,212752,34.3391476980277,34.3391476980277,34.0269736280457,34.2911209180305,265791.710390186,0.0,1.0
2020-09-03,42.24,42.7847,42.13,42.72,261912,33.8108531180581,34.2468562357997,33.7228040213965,34.195067358036,327207.445531484,0.0,1.0
2020-09-04,42.5,42.73,42.09,42.58,132152,34.0189691647128,34.2030718213689,33.690786168065,34.0830048713758,165097.889145502,0.0,1.0
2020-09-08,42.01,42.3699,41.98,41.98,101746,33.626750461402,33.9148310967521,33.6027370714034,33.6027370714034,127111.582336992,0.0,1.0
2020-09-09,42.53,42.7,42.3981,42.44,82255,34.0429825547114,34.1790584313703,33.9374036833508,33.9709423847155,102761.417698281,0.0,1.0
2020-09-10,41.87,42.5179,41.87,42.46,66416,33.5146879747418,34.0332971540786,33.5146879747418,33.9869513113813,82973.7075904083,0.0,1.0
2020-09-11,41.99,42.249,41.8716,42.09,95238,33.6107415347362,33.8180571350577,33.515968688875,33.690786168065,118981.118457831,0.0,1.0
2020-09-14,42.66,42.71,42.47,42.47,204320,34.1470405780388,34.1870628947031,33.9949557747142,33.9949557747142,255257.58755228,0.0,1.0
2020-09-15,42.99,43.16,42.8988,43.03,232386,34.4111878680236,34.5472637446824,34.3381871624278,34.4432057213551,290320.525356912,0.0,1.0
2020-09-16,42.93,43.25,42.92,43.06,124517,34.3631610880264,34.6193039146783,34.3551566246935,34.4672191113537,155559.460793105,0.0,1.0
2020-09-17,43.18,43.2,42.82,42.82,77090,34.5632726713482,34.5792815980139,34.2751119913647,34.2751119913647,96308.7677388669,0.0,1.0
2020-09-18,43.04,43.27,42.93,43.17,124449,34.451210184688,34.6353128413441,34.3631610880264,34.5552682080153,155474.508189574,0.0,1.0
2020-09-21,42.4,42.43,41.8356,42.25,114129,33.9389245313841,33.9629379213827,33.4871526208767,33.818857581391,142581.701300676,0.0,1.0
2020-09-22,41.38,41.56,41.1076,41.56,111899,33.626750461402,33.7730243880103,33.4053892524681,33.7730243880103,137699.31844336,0.63,1.0
2020-09-23,40.49,41.17,40.49,41.17,275059,32.9035071576164,33.4560975470256,32.9035071576164,33.4560975470256,338478.778467298,0.0,1.0
2020-09-24,40.24,40.5266,39.9036,39.99,396655,32.700348926216,32.9332495226934,32.4269792100435,32.4971906948155,488110.913923725,0.0,1.0
2020-09-25,40.29,40.3,39.76,40.03,258737,32.740980572496,32.7491069017521,32.3102851219271,32.5296960118396,318393.449057451,0.0,1.0
2020-09-28,40.82,40.9545,40.64,40.86,248136,33.171676023065,33.2809751515584,33.0254020964567,33.2041813400891,305348.198654694,0.0,1.0
2020-09-29,40.9,41.055,40.74,40.74,170883,33.2366866571131,33.3626447605814,33.1066653890168,33.1066653890168,210283.135984743,0.0,1.0
2020-09-30,41.35,41.42,41.02,41.02,185524,33.6023714736339,33.6592557784261,33.3342026081853,33.3342026081853,228299.880739649,0.0,1.0
2020-10-01,41.76,41.93,41.54,41.61,141716,33.9355509731307,34.073698570483,33.7567717294983,33.8136560342904,174391.161784459,0.0,1.0
2020-10-02,41.43,41.74,41.26,41.26,141090,33.6673821076821,33.9192983146186,33.5292345103298,33.5292345103298,173620.826273458,0.0,1.0
2020-10-05,41.92,42.0299,41.66,41.66,174758,34.065572241227,34.1548805997506,33.8542876805705,33.8542876805705,215051.586631915,0.0,1.0
2020-10-06,41.96,42.34,41.87,42.11,135631,34.098077558251,34.4068780699797,34.0249405949469,34.2199724970913,166903.156058512,0.0,1.0
2020-10-07,42.37,42.6099,42.3,42.3,115837,34.4312570577478,34.6262076965996,34.3743727529556,34.3743727529556,142545.294868797,0.0,1.0
2020-10-08,42.62,42.83,42.4509,42.53,86082,34.6344152891482,34.8050682035246,34.4969990614289,34.561278325844,105929.746738052,0.0,1.0
2020-10-09,42.92,43.1476,42.6901,42.75,94052,34.8782051668287,35.0631604206957,34.6913808572329,34.7400575694764,115737.372972367,0.0,1.0
2020-10-12,42.87,42.98,42.65,42.82,159571,34.8375735205487,34.9269631423648,34.6587942769163,34.7969418742686,196362.951798724,0.0,1.0
2020-10-13,42.69,42.75,42.5089,42.75,101670,34.6912995939403,34.7400575694764,34.5441317711138,34.7400575694764,125111.839302732,0.0,1.0
2020-10-14,42.53,42.873,42.53,42.59,144070,34.561278325844,34.8400114193255,34.561278325844,34.6100363013802,177287.918642123,0.0,1.0
2020-10-15,42.41,42.4399,42.09,42.09,82406,34.4637623747718,34.4880600992473,34.2037198385793,34.2037198385793,101406.17910476,0.0,1.0
2020-10-16,42.37,42.5649,42.353,42.37,96887,34.4312570577478,34.5896392149475,34.4174422980125,34.4312570577478,119226.032994234,0.0,1.0
2020-10-19,42.29,42.6199,42.25,42.46,96751,34.3662464236996,34.6343340258556,34.3337411066755,34.5043940210519,119058.675758618,0.0,1.0
2020-10-20,42.57,42.8,42.4,42.4,114086,34.5937836428681,34.7806892157565,34.4556360455158,34.4556360455158,140390.570460229,0.0,1.0
2020-10-21,42.78,42.9519,42.71,42.72,156478,34.7644365572445,34.9041281571554,34.7075522524524,34.7156785817084,192556.805256348,0.0,1.0
2020-10-22,42.92,42.9789,42.6501,42.86,153635,34.8782051668287,34.9260692461467,34.6588755402088,34.8294471912926,189058.30069121,0.0,1.0
2020-10-23,43.13,43.15,42.7225,42.95,125829,35.0488580812051,35.0651107397171,34.7177101640224,34.9025841545968,154841.129415004,0.0,1.0
2020-10-26,42.35,42.6083,42.15,42.51,142306,34.4150043992357,34.6249074839187,34.2524778141154,34.545025667332,175117.196850739,0.0,1.0
2020-10-27,42.29,42.41,42.2101,42.38,126117,34.3662464236996,34.4637623747718,34.301317052944,34.4393833870038,155195.532972781,0.0,1.0
2020-10-28,41.37,41.75,41.35,41.67,196703,33.618624132146,33.9274246438747,33.6023714736339,33.8624140098265,242056.399393777,0.0,1.0
2020-10-29,41.44,41.6,41.2563,41.41,112339,33.6755084369381,33.8055297050344,33.5262277685051,33.65112944917,138240.768323297,0.0,1.0
2020-10-30,41.04,41.2299,40.873,41.19,93143,33.3504552666974,33.5047742592692,33.2147455681219,33.4723502055376,114618.786743133,0.0,1.0
2020-11-02,41.42,41.45,41.1304,41.39,140104,33.6592557784261,33.6836347661941,33.4239172831718,33.634876790658,172407.486315235,0.0,1.0
2020-11-03,41.82,42.0,41.7515,41.82,129329,33.9843089486668,34.1305828752751,33.9286435932631,33.9843089486668,159148.117096322,0.0,1.0
2020-11-04,42.64,42.82,42.14,42.14,133872,34.6506679476602,34.7969418742686,34.2443514848593,34.2443514848593,164738.587106672,0.0,1.0
2020-11-05,43.4,43.505,43.1472,43.16,146725,35.2682689711176,35.3535954283058,35.0628353675255,35.0732370689732,180555.076440379,0.0,1.0
2020-11-06,43.48,43.63,43.21,43.21,82823,35.3332796051657,35.455174544006,35.1138687152533,35.1138687152533,101919.325922791,0.0,1.0
2020-11-09,44.0,44.6757,44.0,44.65,123173,35.7558487264787,36.3049447943078,35.7558487264787,36.2840601281198,151572.741048839,0.0,1.0
2020-11-10,44.06,44.28,43.9401,44.0,100584,35.8046067020148,35.9833859456472,35.7071720142351,35.7558487264787,123775.442553615,0.0,1.0
2020-11-11,44.24,44.3972,44.1174,44.18,132449,35.9508806286231,36.0786265245277,35.8512518319443,35.902122653087,162987.488972239,0.0,1.0
2020-11-12,44.04,44.3578,43.9501,44.13,139844,35.7883540435027,36.046608787259,35.7152983434911,35.8614910068069,172087.538658909,0.0,1.0
2020-11-13,44.51,44.54,44.2601,44.32,75397,36.1702915185356,36.1946705063036,35.9672145504277,36.0158912626712,92781.1286309441,0.0,1.0
2020-11-16,44.99,45.115,44.8,44.97,132646,36.5603553228244,36.6619344385247,36.4059550669601,36.5441026643124,163229.910850302,0.0,1.0
2020-11-17,45.045,45.1256,44.78,44.87,133139,36.6050501337325,36.670548347536,36.3897024084481,36.4628393717522,163836.580829414,0.0,1.0
2020-11-18,45.05,45.3504,45.0401,45.24,128564,36.6091132983605,36.8532282292113,36.6010682323971,36.7635135542249,158206.732645977,0.0,1.0
2020-11-19,45.14,45.1873,45.0,45.05,160618,36.6822502616647,36.7206877990457,36.5684816520805,36.6091132983605,197651.356399393,0.0,1.0
2020-11-20,45.31,45.399,45.2093,45.22,117917,36.820397859017,36.8927221893956,36.7385657234089,36.7472608957129,145104.876119409,0.0,1.0
2020-11-23,45.42,45.6636,45.3,45.58,138210,36.9097874808332,37.1077448615098,36.812271529761,37.0398087489295,170076.790695688,0.0,1.0
2020-11-24,45.8,45.84,45.45,45.54,139177,37.2185879925619,37.251093309586,36.9341664686013,37.0073034319054,171266.749863641,0.0,1.0
2020-11-25,45.67,45.74,45.4301,45.59,99028,37.1129457122337,37.1698300170258,36.9179950733818,37.0479350781855,121860.678887292,0.0,1.0
2020-11-27,46.15,46.349,46.0,46.0,54893,37.5030095165225,37.6647234687173,37.3811145776822,37.3811145776822,67549.5642258766,0.0,1.0
2020-11-30,45.72,46.0,45.67,45.88,119281,37.1535773585137,37.3811145776822,37.1129457122337,37.28359862661,146783.370747214,0.0,1.0
2020-12-01,46.16,46.37,45.99,46.13,164754,37.5111358457785,37.6817887601549,37.3729882484262,37.4867568580105,202740.985270801,0.0,1.0
2020-12-02,46.39,46.48,46.21,46.21,118051,37.6980414186669,37.7711783819711,37.5517674920586,37.5517674920586,145269.772219208,0.0,1.0
2020-12-03,46.8,46.9999,46.75,46.82,106479,38.0312209181637,38.1936662399915,37.9905892718836,38.0474735766757,131029.640376863,0.0,1.0
2020-12-04,47.16,47.1814,46.92,46.92,149547,38.3237687713803,38.3411591159882,38.1287368692359,38.1287368692359,184027.73907943,0.0,1.0
2020-12-07,47.04,47.15,46.9001,47.01,116388,38.2262528203081,38.3156424421243,38.1125654740164,38.2018738325401,143223.337786627,0.0,1.0
2020-12-08,47.03,47.03,46.85,46.91,144631,38.2181264910521,38.2181264910521,38.0718525644438,38.1206105399799,177978.267239042,0.0,1.0
2020-12-09,46.74,47.08,46.55,47.04,154921,37.9824629426276,38.2587581373322,37.8280626867632,38.2262528203081,190640.811022116,0.0,1.0
2020-12-10,47.06,47.1439,46.65,46.65,104508,38.2425054788201,38.3106853812781,37.9093259793234,37.9093259793234,128604.191028326,0.0,1.0
2020-12-11,46.89,46.9799,46.6801,46.88,104072,38.1043578814678,38.1774135814794,37.933786230384,38.0962315522118,128067.663420025,0.0,1.0
2020-12-14,46.91,47.1927,46.91,47.18,112130,38.1206105399799,38.3503418680475,38.1206105399799,38.3400214298924,137983.579630327,0.0,1.0
2020-12-15,47.37,47.42,47.03,47.08,110748,38.4944216857567,38.5350533320368,38.2181264910521,38.2587581373322,136282.934780161,0.0,1.0
2020-12-16,47.62,47.6729,47.42,47.42,127114,38.6975799171571,38.7405681989215,38.5350533320368,38.5350533320368,156422.409178002,0.0,1.0
2020-12-17,47.71,47.71,47.61,47.7,169522,38.7707168804613,38.7707168804613,38.6894535879011,38.7625905512053,208608.333060665,0.0,1.0
2020-12-18,47.71,47.7727,47.585,47.71,113081,38.7707168804613,38.8216689648965,38.6691377647611,38.7707168804613,139153.849711737,0.0,1.0
2020-12-21,46.51,46.6205,46.12,46.18,229418,38.1917240472993,38.2824612115054,37.8714752324542,37.9207442808919,279385.951961353,0.48751,1.0
2020-12-22,45.9,46.1256,45.9,46.09,116025,37.6908220548492,37.876073676975,37.6908220548492,37.8468407082353,141295.604862373,0.0,1.0
2020-12-23,46.44,46.5,46.27,46.3,202598,38.1342434907886,38.1835125392263,37.9946478535485,38.0192823777673,246724.472776618,0.0,1.0
2020-12-24,46.75,46.86,46.6272,46.72,159944,38.3888002410501,38.4791268298526,38.2879629219143,38.3641657168313,194780.299281254,0.0,1.0
2020-12-28,47.35,47.4699,47.18,47.29,219358,38.8814907254273,38.9799467072219,38.7418950881871,38.8322216769895,267134.852759323,0.0,1.0
2020-12-29,47.46,47.62,47.3201,47.62,159588,38.9718173142297,39.103201443397,38.8569383162891,39.103201443397,194346.761377086,0.0,1.0
2020-12-30,47.78,47.83,47.58,47.58,196012,39.2345855725642,39.2756431129289,39.0703554111051,39.0703554111051,238704.021549524,0.0,1.0
2020-12-31,47.72,47.87,47.4926,47.87,113792,39.1853165241265,39.3084891452207,38.9985868305476,39.3084891452207,138576.250536515,0.0,1.0
2021-01-04,47.96,48.58,47.86,48.36,204806,39.3823927178773,39.8915062184003,39.3002776371478,39.7108530407954,249413.382024936,0.0,1.0
2021-01-05,48.52,48.61,48.2,48.2,143258,39.8422371699626,39.9161407426192,39.5794689116282,39.5794689116282,174460.036728066,0.0,1.0
2021-01-06,48.38,48.66,48.1068,48.25,163183,39.7272760569413,39.9571982829839,39.5029376563883,39.6205264519929,198724.763527314,0.0,1.0
2021-01-07,48.62,48.742,48.44,48.44,169405,39.9243522506921,40.0245326491822,39.776545105379,39.776545105379,206301.934425429,0.0,1.0
2021-01-08,49.01,49.02,48.632,48.86,153705,40.2446010655373,40.2528125736102,39.9342060603797,40.121428444443,187182.425730412,0.0,1.0
2021-01-11,48.37,48.49,48.2355,48.3,155541,39.7190645488683,39.8176026457438,39.6086197652871,39.6615839923577,189418.312224938,0.0,1.0
2021-01-12,48.71,48.74,48.35,48.42,152882,39.9982558233487,40.0228903475676,39.7026415327224,39.7601220892331,186180.173777801,0.0,1.0
2021-01-13,48.9,49.1341,48.765,48.83,250484,40.1542744767348,40.3465058807226,40.0434191177499,40.0967939202241,305040.192099519,0.0,1.0
2021-01-14,49.36,49.5,49.22,49.43,217807,40.5320038480906,40.6469649611119,40.4170427350693,40.5894844046013,265246.040148752,0.0,1.0
2021-01-15,48.59,48.731,48.4134,48.61,146941,39.8997177264733,40.0154999903019,39.754702493905,39.9161407426192,178945.205551235,0.0,1.0
2021-01-19,48.8,49.08,48.7981,49.08,135292,40.0721593960053,40.3020816220479,40.0705992094714,40.3020816220479,164759.017220773,0.0,1.0
2021-01-20,49.25,49.3299,48.9783,49.18,202166,40.4416772592881,40.507287208791,40.218570584946,40.3841967027775,246198.38183673,0.0,1.0
2021-01-21,49.19,49.2461,48.95,49.22,198740,40.3924082108504,40.4384747711397,40.1953320170996,40.4170427350693,242026.188410671,0.0,1.0
2021-01-22,48.84,48.8893,48.66,48.66,168377,40.1050054282971,40.1454881630967,39.9571982829839,39.9571982829839,205050.03283699,0.0,1.0
2021-01-25,48.56,48.8,48.33,48.8,341833,39.8750832022544,40.0721593960053,39.6862185165765,40.0721593960053,416285.287626974,0.0,1.0
2021-01-26,48.69,48.72,48.475,48.57,113964,39.9818328072028,40.0064673314217,39.8052853836343,39.8832947103274,138785.712669989,0.0,1.0
2021-01-27,47.74,48.15,47.71,47.91,245398,39.2017395402724,39.5384113712634,39.1771050160535,39.3413351775126,298846.445524815,0.0,1.0
2021-01-28,47.94,48.02,47.54,47.62,566948,39.3659697017314,39.431661766315,39.0375093788133,39.103201443397,690431.03284217,0.0,1.0
2021-01-29,46.98,47.2705,46.72,47.17,263943,38.577664926728,38.8162092362473,38.3641657168313,38.7336835801141,321430.604043865,0.0,1.0
2021-02-01,47.88,47.9399,47.47,47.69,222329,39.3167006532937,39.3658875866507,38.9800288223027,39.1606819999076,270752.945774157,0.0,1.0
2021-02-02,48.42,48.4886,48.215,48.41,203817,39.7601220892331,39.8164530346136,39.5917861737376,39.7519105811602,248208.97475746,0.0,1.0
2021-02-03,48.72,48.81,48.48,48.69,390538,40.0064673314217,40.0803709040782,39.8093911376708,39.9818328072028,475598.387690079,0.0,1.0
2021-02-04,48.701,48.72,48.45,48.7,170904,39.9908654660831,40.0064673314217,39.784756613452,39.9900443152758,208127.421274717,0.0,1.0
2021-02-05,48.9901,49.04,48.6801,48.79,275682,40.2282601644721,40.2692355897561,39.9737034142106,40.0639478879323,335726.394653469,0.0,1.0
2021-02-08,49.35,49.36,48.9,48.9,195041,40.5237923400176,40.5320038480906,40.1542744767348,40.1542744767348,237521.534737877,0.0,1.0
2021-02-09,49.55,49.655,49.1,49.1,152693,40.6880225014767,40.7742433362427,40.3185046381938,40.3185046381938,185950.0089916,0.0,1.0
2021-02-10,49.73,49.9999,49.61,49.89,101240,40.8358296467898,41.0574582496788,40.7372915499144,40.967213775957,123290.386005315,0.0,1.0
2021-02-11,50.01,50.283,50.0,50.03,146398,41.0657518728325,41.289926043224,41.0575403647595,41.0821748889784,178283.938467069,0.0,1.0
2021-02-12,50.14,50.1849,49.92,49.95,114392,41.1725014777808,41.2093711490284,40.9918483001759,41.0164828243947,139306.932397471,0.0,1.0
2021-02-16,50.21,50.4732,50.0605,50.34,138221,41.2299820342915,41.4461089267716,41.1072199886009,41.3367316392399,168325.96250534,0.0,1.0
2021-02-17,50.4,50.44,50.09,50.3,222307,41.3860006876776,41.4188467199694,41.1314439374161,41.3038856069481,270726.154105922,0.0,1.0
2021-02-18,50.41,50.4499,50.0395,50.24,92801,41.3942121957505,41.4269761129616,41.0899758216477,41.2546165585104,113013.345630968,0.0,1.0
2021-02-19,50.69,50.98,50.61,50.61,175670,41.6241344217932,41.8622681559088,41.5584423572096,41.5584423572096,213931.470856911,0.0,1.0
2021-02-22,50.31,50.79,50.11,50.21,125217,41.312097115021,41.7062495025227,41.147866953562,41.2299820342915,152489.65097222,0.0,1.0
2021-02-23,50.56,50.8114,50.0,50.32,181384,41.5173848168448,41.7238221297988,41.0575403647595,41.320308623094,220889.997779416,0.0,1.0
2021-02-24,50.38,50.51,49.81,49.93,178685,41.3695776715317,41.47632727648,40.9015217113734,41.0000598082488,217603.147208215,0.0,1.0
2021-02-25,49.89,50.7302,49.7897,50.57,139745,40.967213775957,41.6571446842465,40.8848523499853,41.5255963249178,170181.894432169,0.0,1.0
2021-02-26,49.62,49.799,49.1831,49.79,248596,40.7455030579873,40.8924890524932,40.3867422702801,40.8850986952275,302740.979843711,0.0,1.0
2021-03-01,50.55,50.8,50.31,50.33,161356,41.5091733087719,41.7144610105957,41.312097115021,41.3285201311669,196499.837260703,0.0,1.0
2021-03-02,50.2,50.34,49.88,50.26,164550,41.2217705262185,41.3367316392399,40.9590022678841,41.2710395746563,200389.500367193,0.0,1.0
2021-03-03,50.29,50.4699,50.135,50.45,152881,41.2956740988751,41.4433991291075,41.1683957237444,41.4270582280423,186178.955974699,0.0,1.0
2021-03-04,49.9,50.636,49.66,50.38,186758,40.97542528403,41.5797922781992,40.7783490902791,41.3695776715317,227434.471647379,0.0,1.0
2021-03-05,49.88,50.03,49.2739,50.03,149568,40.9590022678841,41.0821748889784,40.4613027635825,41.0821748889784,182144.37429912,0.0,1.0
2021-03-08,49.12,49.4399,49.0268,49.29,176943,40.3349276543397,40.5976137975935,40.2583963990998,40.4745232915799,215481.73420524,0.0,1.0
2021-03-09,49.55,49.73,49.34,49.5,208590,40.6880225014767,40.8358296467898,40.5155808319447,40.6469649611119,254021.548961365,0.0,1.0
2021-03-10,49.54,49.649,49.27,49.63,142341,40.6798109934037,40.7693164313989,40.458100275434,40.7537145660603,173343.311283905,0.0,1.0
2021-03-11,50.41,50.6037,50.2,50.33,438947,41.3942121957505,41.5532691071236,41.2217705262185,41.3285201311669,534551.018035115,0.0,1.0
2021-03-12,50.24,50.25,49.835,50.06,114909,41.2546165585104,41.2628280665833,40.9220504815558,41.1068094131972,139936.536600995,0.0,1.0
2021-03-15,50.67,50.67,50.27,50.29,96092,41.6077114056473,41.6077114056473,41.2792510827292,41.2956740988751,117021.135638312,0.0,1.0
2021-03-16,50.98,51.113,50.82,50.87,133295,41.8622681559088,41.9714812132791,41.7308840267416,41.7719415671063,162327.064426891,0.0,1.0
2021-03-17,51.36,51.45,50.55,50.67,228607,42.174305462681,42.2482090353375,41.5091733087719,41.6077114056473,278398.31364596,0.0,1.0
2021-03-18,50.65,51.05,50.62,50.72,138761,41.5912883895014,41.9197487124195,41.5666538652825,41.648768946012,168983.576180201,0.0,1.0
2021-03-19,51.3,51.3,50.61,50.61,144621,42.1250364142432,42.1250364142432,41.5584423572096,41.5584423572096,176119.902355538,0.0,1.0
2021-03-22,51.22,51.4181,50.7946,51.09,109054,42.0593443496596,42.2220143245848,41.7100267962363,41.9525947447113,132806.299441166,0.0,1.0
2021-03-23,50.34,50.74,50.1971,50.66,133865,41.3367316392399,41.6651919621579,41.2193891888774,41.5994998975743,163021.212194799,0.0,1.0
2021-03-24,49.96,50.3389,49.89,50.32,278859,41.0246943324677,41.3358283733518,40.967213775957,41.320308623094,339595.355107232,0.0,1.0
2021-03-25,50.01,50.0122,49.64,49.72,165747,41.1549288505047,41.1567393052832,40.8504432741263,40.9162779933432,201409.835990965,0.1086,1.0
2021-03-26,50.79,50.85,50.17,50.23,163269,41.7968173628701,41.8461934022828,41.2865982889386,41.3359743283514,198398.658874121,0.0,1.0
2021-03-29,50.66,50.8647,50.5296,50.74,131299,41.6898359441425,41.858290531939,41.5825253518189,41.7556706633595,159549.856442516,0.0,1.0
2021-03-30,50.96,50.9615,50.6718,50.82,82434,41.9367161412062,41.9379505421915,41.6995465652271,41.8215053825765,100170.853288924,0.0,1.0
2021-03-31,51.29,51.3077,50.93,50.95,272370,42.2082843579761,42.2228502896029,41.9120281214998,41.928486801304,330974.298351459,0.0,1.0
2021-04-01,51.56,51.6099,51.35,51.4,116257,42.4304765353334,42.471540941445,42.2576603973889,42.2988070968995,141271.355154553,0.0,1.0
2021-04-05,51.57,51.6392,51.3236,51.38,160161,42.4387058752355,42.4956529073582,42.2359349400473,42.2823484170952,194621.928252994,0.0,1.0
2021-04-06,51.82,51.89,51.6,51.64,154291,42.6444393727885,42.7020447521034,42.4633938949419,42.4963112545504,187488.913855949,0.0,1.0
2021-04-07,51.72,51.8352,51.59,51.71,102523,42.5621459737673,42.6569479694398,42.4551645550398,42.5539166338652,124582.288761195,0.0,1.0
2021-04-08,52.09,52.25,52.01,52.01,157407,42.8666315501458,42.9983009885797,42.8007968309288,42.8007968309288,191275.365791416,0.0,1.0
2021-04-09,51.9,51.93,51.74,51.85,153186,42.7102740920055,42.7349621117119,42.5786046535716,42.6691273924949,186146.157312724,0.0,1.0
2021-04-12,51.52,51.59,51.37,51.59,542376,42.3975591757249,42.4551645550398,42.2741190771931,42.4551645550398,659075.948315419,0.0,1.0
2021-04-13,51.5,51.6348,51.39,51.4,106065,42.3811004959207,42.4920319978013,42.2905777569974,42.2988070968995,128886.400685272,0.0,1.0
2021-04-14,51.69,51.98,51.63,51.7,139876,42.537457954061,42.7761088112225,42.4880819146482,42.5456872939631,169972.32057939,0.0,1.0
2021-04-15,52.29,52.29,52.0801,52.19,158486,43.0312183481882,43.0312183481882,42.8584845036427,42.948924949167,192586.528063037,0.0,1.0
2021-04-16,52.45,52.6,52.297,52.5,110153,43.1628877866221,43.2863278851539,43.0369788861197,43.2040344861327,133853.99231306,0.0,1.0
2021-04-19,52.87,52.95,52.74,52.74,186223,43.5085200625112,43.5743547817282,43.4015386437836,43.4015386437836,226291.540044438,0.0,1.0
2021-04-20,52.81,53.11,52.745,53.0,157970,43.4591440230985,43.7060242201621,43.4056533137347,43.6155014812388,191959.5032881,0.0,1.0
2021-04-21,53.26,53.3339,52.84,52.84,159134,43.8294643186939,43.8902791405706,43.4838320428048,43.4838320428048,193373.954524584,0.0,1.0
2021-04-22,52.86,53.1,52.7,53.1,92255,43.5002907226091,43.69779488026,43.3686212841751,43.69779488026,112104.981805683,0.0,1.0
2021-04-23,53.18,53.3299,53.09,53.12,194809,43.7636295994769,43.8869874046097,43.6895655403578,43.7142535600642,236724.940659945,0.0,1.0
2021-04-26,53.79,53.95,53.66,53.8,95751,44.2656193335063,44.3972887719402,44.1586379147787,44.2738486734084,116353.196172304,0.0,1.0
2021-04-27,53.76,53.9146,53.71,53.89,135018,44.2409313137999,44.3681569086867,44.1997846142893,44.3479127325275,164069.052446368,0.0,1.0
2021-04-28,54.04,54.215,53.89,53.92,143120,44.4713528310593,44.6153662793464,44.3479127325275,44.3726007522338,173914.313544299,0.0,1.0
2021-04-29,54.09,54.16,53.76,54.16,103916,44.5124995305699,44.5701049098847,44.2409313137999,44.5701049098847,126275.012620664,0.0,1.0
2021-04-30,53.57,53.85,53.43,53.75,132543,44.0845738556596,44.314995372919,43.9693630970299,44.2327019738978,161061.520822401,0.0,1.0
2021-05-03,53.45,53.5941,53.3,53.44,417246,43.9858217768342,44.1044065648237,43.8623816783024,43.977592436932,507022.440393408,0.0,1.0
2021-05-04,52.68,52.71,52.3201,52.7,175485,43.3521626043709,43.3768506240773,43.0559886612936,43.3686212841751,213243.105871446,0.0,1.0
2021-05-05,52.82,52.94,52.65,52.73,154900,43.4673733630006,43.566125441826,43.3274745846645,43.3933093038815,188228.948910089,0.0,1.0
2021-05-06,53.4,53.4943,53.17,53.24,233145,43.9446750773236,44.0222777526006,43.7554002595748,43.8130056388896,283309.47897768,0.0,1.0
2021-05-07,54.17,54.3098,53.87,53.87,125306,44.5783342497869,44.6933804216185,44.3314540527232,44.3314540527232,152267.376837492,0.0,1.0
2021-05-10,54.0,54.37,53.86,54.34,127563,44.4384354714508,44.7429210478293,44.3232247128211,44.7182330281229,155010.002645692,0.0,1.0
2021-05-11,53.21,53.34,52.89,52.89,162773,43.7883176191833,43.8952990379109,43.5249787423154,43.5249787423154,197795.937385035,0.0,1.0
2021-05-12,51.61,52.094,51.51,51.94,184970,42.471623234844,42.8699232861066,42.3893298358228,42.743191451614,224768.939185921,0.0,1.0
2021-05-13,51.74,51.955,51.525,51.7,239292,42.5786046535716,42.7555354614672,42.401673845676,42.5456872939631,290779.093883751,0.0,1.0
2021-05-14,52.13,52.2386,51.9413,51.96,135667,42.8995489097543,42.9889195410913,42.7442612658012,42.7596501314182,164857.694072208,0.0,1.0
2021-05-17,51.32,51.3465,50.97,51.01,236063,42.2329723776825,42.2547801284231,41.9449454811083,41.9778628407168,286855.32838323,0.0,1.0
2021-05-18,52.31,52.475,52.28,52.37,164159,43.0476770279924,43.1834611363774,43.0229890082861,43.0970530674052,199480.155094457,0.0,1.0
2021-05-19,52.19,52.344,51.7,51.7,131163,42.948924949167,43.0756567836596,42.5456872939631,42.5456872939631,159384.594098735,0.0,1.0
2021-05-20,52.35,52.4544,52.09,52.2,168132,43.0805943876009,43.1665086961791,42.8666315501458,42.9571542890691,204308.002828606,0.0,1.0
2021-05-21,51.9,52.39,51.9,52.32,88976,42.7102740920055,43.1135117472094,42.7102740920055,43.0559063678946,108120.458090536,0.0,1.0
2021-05-24,52.72,52.83,52.49,52.49,104482,43.3850799639794,43.4756027029027,43.1958051462306,43.1958051462306,126962.795610225,0.0,1.0
2021-05-25,52.94,53.0366,52.77,52.97,92364,43.566125441826,43.6456208652805,43.42622666349,43.5908134615324,112237.434713567,0.0,1.0
2021-05-26,53.39,53.5059,53.0,53.0,82063,43.9364457374215,44.031823786887,43.6155014812388,43.6155014812388,99720.0273364017,0.0,1.0
2021-05-27,53.76,53.7999,53.6273,53.66,115178,44.2409313137999,44.2737663800094,44.1317279732988,44.1586379147787,139960.192882932,0.0,1.0
2021-05-28,54.01,54.1238,53.83,53.89,95596,44.4466648113529,44.5403146994391,44.2985366931148,44.3479127325275,116164.845706965,0.0,1.0
2021-06-01,54.75,54.8099,54.6079,54.76,120917,45.0556359641098,45.1049297101235,44.9386970441007,45.063865304012,146934.020757658,0.0,1.0
2021-06-02,54.9,54.989,54.68,54.68,150910,45.1790760626416,45.2523171877705,44.998030584795,44.998030584795,183380.443382967,0.0,1.0
2021-06-03,54.65,54.8033,54.455,54.61,133890,44.9733425650886,45.0994983457881,44.8128704369973,44.9404252054802,162698.347124415,0.0,1.0
2021-06-04,55.14,55.15,54.9,54.98,138440,45.3765802202925,45.3848095601947,45.1790760626416,45.2449107818586,168227.344655344,0.0,1.0
2021-06-07,54.98,54.98,54.87,54.98,110908,45.2449107818586,45.2449107818586,45.1543880429353,45.2449107818586,134771.441353907,0.0,1.0
2021-06-08,54.8,54.87,54.66,54.81,131159,45.0967826636204,45.1543880429353,44.9815719049908,45.1050120035226,159379.733441565,0.0,1.0
2021-06-09,54.67,54.81,54.594,54.77,131021,44.9898012448929,45.1050120035226,44.9272582616368,45.0720946439141,159212.040769198,0.0,1.0
2021-06-10,54.95,55.079,54.7701,54.8,138828,45.2202227621523,45.3263812468896,45.0721769373131,45.0967826636204,168698.828400838,0.0,1.0
2021-06-11,54.79,54.97,54.6201,54.97,85580,45.0885533237183,45.2366814419565,44.9487368387813,45.2366814419565,103993.760153166,0.0,1.0
2021-06-14,54.87,54.9599,54.695,54.8,76059,45.1543880429353,45.2283698086554,45.0103745946482,45.0967826636204,92424.1809241604,0.0,1.0
2021-06-15,54.8,54.91,54.65,54.91,148984,45.0967826636204,45.1873054025438,44.9733425650886,45.1873054025438,181040.036955589,0.0,1.0
2021-06-16,54.24,54.8899,54.02,54.765,160331,44.6359396291017,45.1707644293405,44.454894151255,45.067979973963,194828.506182721,0.0,1.0
2021-06-17,54.26,54.43,54.111,54.34,167905,44.6523983089059,44.792297087242,44.5297811443643,44.7182330281229,204032.160534206,0.0,1.0
2021-06-18,53.95,54.145,53.8473,53.99,100717,44.3972887719402,44.5577609000316,44.3127734511454,44.4302061315487,122387.702048918,0.0,1.0
2021-06-21,54.27,54.3718,53.86,54.04,151146,44.6606276488081,44.7444023290116,44.3232247128211,44.4713528310593,183667.222155999,0.0,1.0
2021-06-22,54.41,54.4599,54.01,54.02,92711,44.7758384074377,44.8169028135493,44.4466648113529,44.454894151255,112659.096723068,0.0,1.0
2021-06-23,54.265,54.48,54.2066,54.33,141691,44.656512978857,44.8334437867526,44.6084536338286,44.7100036882208,172177.8437703,0.0,1.0
2021-06-24,54.03,54.03,53.8233,53.84,114205,45.0844386537673,45.0844386537673,44.9119612621379,44.9258963005521,136865.320590709,0.755,1.0
2021-06-25,54.245,54.36,54.08,54.3,75033,45.2638418429318,45.3598016882989,45.126160325666,45.3097356820204,89920.8931297461,0.0,1.0
2021-06-28,54.4,54.48,54.3,54.39,114190,45.3931790258179,45.4599337008558,45.3097356820204,45.3848346914381,136847.344321641,0.0,1.0
2021-06-29,54.3,54.3,54.06,54.16,158884,45.3097356820204,45.3097356820204,45.1094716569065,45.192915000704,190409.435635341,0.0,1.0
2021-06-30,54.48,54.53,54.32,54.43,130358,45.4599337008558,45.5016553727546,45.3264243507799,45.4182120289571,156223.365540595,0.0,1.0
2021-07-01,54.42,54.52,54.16,54.46,123406,45.4098676945774,45.4933110383748,45.192915000704,45.4432450320963,147891.96403675,0.0,1.0
2021-07-02,54.65,54.73,54.42,54.47,110369,45.6017873853115,45.6685420603495,45.4098676945774,45.4515893664761,132268.189381165,0.0,1.0
2021-07-06,54.35,54.64,54.19,54.5,112012,45.3514573539191,45.5934430509318,45.2179480038432,45.4766223696153,134237.190053032,0.0,1.0
2021-07-07,54.49,54.57,54.12,54.55,159065,45.4682780352356,45.5350327102735,45.159537663185,45.5183440415141,190626.34928209,0.0,1.0
2021-07-08,53.86,53.9982,53.67,53.75,84302,44.9425849693116,45.0579036704397,44.7840426160964,44.8507972911344,101029.02899556,0.0,1.0
2021-07-09,54.3,54.3,54.05,54.05,119809,45.3097356820204,45.3097356820204,45.1011273225268,45.1011273225268,143581.254714349,0.0,1.0
2021-07-12,54.56,54.5764,54.1,54.3,127817,45.5266883758938,45.5403730842766,45.1428489944255,45.3097356820204,153178.18556055,0.0,1.0
2021-07-13,54.19,54.4332,54.1,54.19,121077,45.2179480038432,45.4208822159586,45.1428489944255,45.2179480038432,145100.848659527,0.0,1.0
2021-07-14,54.49,54.54,54.3001,54.54,112889,45.4682780352356,45.5099997071343,45.3098191253642,45.5099997071343,135288.202584515,0.0,1.0
2021-07-15,54.71,54.86,54.58,54.76,144820,45.65185339159,45.7770184072862,45.5433770446533,45.6935750634887,173554.885757598,0.0,1.0
2021-07-16,54.63,54.92,54.56,54.92,89416,45.585098716552,45.8270844135647,45.5266883758938,45.8270844135647,107157.73832966,0.0,1.0
2021-07-19,54.01,54.21,53.7861,54.17,185983,45.0677499850078,45.2346366726027,44.8809203382453,45.2012593350837,222885.363332794,0.0,1.0
2021-07-20,54.01,54.04,53.42,53.56,98030,45.0677499850078,45.092782988147,44.5754342566028,44.6922549379192,117480.91044619,0.0,1.0
2021-07-21,54.15,54.18,53.7,53.7,117643,45.1845706663242,45.2096036694635,44.8090756192357,44.8090756192357,140985.481460993,0.0,1.0
2021-07-22,54.38,54.48,54.1701,54.38,83628,45.3764903570584,45.4599337008558,45.2013427784275,45.3764903570584,100221.295305458,0.0,1.0
2021-07-23,54.21,54.3,53.9909,54.3,84924,45.2346366726027,45.3097356820204,45.0518123063425,45.3097356820204,101774.444952895,0.0,1.0
2021-07-26,53.92,53.92,53.6401,53.74,180755,44.9926509755901,44.9926509755901,44.759093056301,44.8424529567546,216620.034353781,0.0,1.0
2021-07-27,53.15,53.19,52.73,53.19,171370,44.3501372283496,44.3835145658686,43.9996751844003,44.3835145658686,205372.882007178,0.0,1.0
2021-07-28,53.66,53.69,53.16,53.33,128044,44.7756982817167,44.8007312848559,44.3584815627294,44.500335247185,153450.226432439,0.0,1.0
2021-07-29,54.2,54.2483,54.03,54.11,97841,45.2262923382229,45.2665954732771,45.0844386537673,45.1511933288052,117254.409455939,0.0,1.0
2021-07-30,53.96,54.1495,53.79,53.81,98807,45.026028313109,45.1841534496052,44.8841746286534,44.9008632974129,118412.08118389,0.0,1.0
2021-08-02,54.11,54.3701,54.1,54.17,135808,45.1511933288052,45.3682294660224,45.1428489944255,45.2012593350837,162754.743301808,0.0,1.0
2021-08-03,54.41,54.479,53.965,54.16,131527,45.4015233601976,45.4590992674179,45.0302004802989,45.192915000704,157624.316109927,0.0,1.0
2021-08-04,54.55,54.805,54.34,54.74,262224,45.5183440415141,45.7311245681976,45.3431130195394,45.6768863947292,314253.945331448,0.0,1.0
2021-08-05,54.43,54.489,54.36,54.41,79869,45.4182120289571,45.4674436017976,45.3598016882989,45.4015233601976,95716.4422771273,0.0,1.0
2021-08-06,54.2,54.29,54.08,54.29,69232,45.2262923382229,45.3013913476407,45.126160325666,45.3013913476407,82968.870672352,0.0,1.0
2021-08-09,54.01,54.189,53.99,54.12,131366,45.0677499850078,45.2171135704052,45.0510613162483,45.159537663185,157431.370821935,0.0,1.0
2021-08-10,53.69,53.74,53.6,53.73,95753,44.8007312848559,44.8424529567546,44.7256322754382,44.8341086223749,114752.112801735,0.0,1.0
2021-08-11,53.96,53.96,53.66,53.85,206149,45.026028313109,45.026028313109,44.7756982817167,44.9342406349318,247052.659467222,0.0,1.0
2021-08-12,54.01,54.01,53.84,53.96,102806,45.0677499850078,45.0677499850078,44.9258963005521,45.026028313109,123204.554517301,0.0,1.0
2021-08-13,53.81,53.81,53.5229,53.71,95922,44.9008632974129,44.9008632974129,44.6612974573704,44.8174199536154,114954.645433229,0.0,1.0
2021-08-16,53.4,53.45,53.1601,53.34,95723,44.5587455878433,44.600467259742,44.3585650060732,44.5086795815648,114716.1602636,0.0,1.0
2021-08-17,52.41,52.5099,52.1447,52.4,147627,43.7326564842484,43.8160163847021,43.5112812931538,43.7243121498687,176918.844909107,0.0,1.0
2021-08-18,52.64,53.1251,52.635,52.96,217625,43.9245761749826,44.3293598357441,43.9204040077927,44.1915948751345,260805.703721842,0.0,1.0
2021-08-19,52.12,52.2677,51.8952,51.9,225305,43.4906707872358,43.6139166060246,43.3030901503791,43.3070954308814,270009.553484433,0.0,1.0
2021-08-20,52.18,52.24,51.76,51.76,125483,43.5407367935143,43.5908027997927,43.1902747495649,43.1902747495649,150381.078093638,0.0,1.0
2021-08-23,53.13,53.239,52.94,52.94,102538,44.3334485595901,44.4244018043294,44.174906206375,44.174906206375,122883.378509961,0.0,1.0
2021-08-24,53.8,53.87,53.57,53.57,102556,44.8925189630331,44.9509293036913,44.700599272299,44.700599272299,122904.950032842,0.0,1.0
2021-08-25,54.3,54.37,54.14,54.14,112634,45.3097356820204,45.3681460226786,45.1762263319445,45.1762263319445,134982.606010366,0.0,1.0
2021-08-26,54.05,54.2291,53.92,54.22,128979,45.1011273225268,45.250574351268,44.9926509755901,45.2429810069824,154570.747204317,0.0,1.0
2021-08-27,54.73,54.7499,54.13,54.31,143078,45.6685420603495,45.6851472857652,45.1678819975647,45.3180800164002,171467.241709885,0.0,1.0
2021-08-30,54.79,54.96,54.7405,54.88,222816,45.718608066628,45.8604617510836,45.6773036114482,45.7937070760457,267026.691237155,0.0,1.0
2021-08-31,55.35,55.46,55.29,55.46,113542,46.1858907918937,46.2776784700709,46.1358247856153,46.2776784700709,136070.769497923,0.0,1.0
2021-09-01,55.71,55.8329,55.46,55.46,180331,46.4862868295646,46.5888386990917,46.2776784700709,46.2776784700709,216111.905148138,0.0,1.0
2021-09-02,55.83,56.0374,55.8001,55.9,96962,46.5864188421215,46.7594803371575,46.5614692823261,46.6448291827798,116201.00008858,0.0,1.0
2021-09-03,56.05,56.1099,55.89,55.89,106107,46.7699941984759,46.8199767614106,46.6364848484,46.6364848484,127160.532130102,0.0,1.0
2021-09-07,55.76,55.8796,55.56,55.7,163544,46.5280085014633,46.6278067406451,46.3611218138684,46.4779424951848,195994.063225663,0.0,1.0
2021-09-08,55.12,55.47,55.0301,55.47,299680,45.9939711011596,46.2860228044507,45.9189555350857,46.2860228044507,359141.887611082,0.0,1.0
2021-09-09,55.48,55.6129,55.33,55.38,182656,46.2943671388304,46.4052633427372,46.1692021231342,46.210923795033,218898.22685361,0.0,1.0
2021-09-10,55.59,55.85,55.553,55.8,321259,46.3861548170076,46.603107510881,46.3552807798026,46.5613858389823,385002.548291673,0.0,1.0
2021-09-13,56.09,56.2,55.9452,56.0,126694,46.8033715359949,46.8951592141721,46.6825455741762,46.7282725265772,151832.362216359,0.0,1.0
2021-09-14,55.68,56.0134,55.63,55.95,203589,46.4612538264253,46.7394539346461,46.4195321545266,46.6865508546785,243984.709546358,0.0,1.0
2021-09-15,55.97,56.02,55.7036,55.78,194204,46.703239523438,46.7449611953367,46.4809464555615,46.5446971702228,232737.557199755,0.0,1.0
2021-09-16,55.37,55.395,55.14,55.28,113082,46.2025794606532,46.2234402966026,46.0106597699191,46.1274804512355,135519.497246518,0.0,1.0
2021-09-17,55.07,55.31,54.9848,55.26,110267,45.9522494292608,46.1525134543747,45.8811557003454,46.110791782476,132145.950751506,0.0,1.0
2021-09-20,53.81,54.0299,53.56,53.82,176963,44.9008632974129,45.0843552104235,44.6922549379192,44.9092076317926,212075.633533502,0.0,1.0
2021-09-21,54.28,54.3847,54.092,54.23,106272,45.2930470132609,45.3804121942169,45.1361735269217,45.2513253413622,127358.271089846,0.0,1.0
2021-09-22,54.95,55.25,54.81,54.81,139647,45.8521174167039,46.1024474480963,45.7352967353875,45.7352967353875,167355.469765165,0.0,1.0
2021-09-23,55.37,55.48,55.21,55.22,93753,46.2025794606532,46.2943671388304,46.0690701105773,46.077414444957,112355.27692606,0.0,1.0
2021-09-24,54.09,54.18,54.01,54.02,104677,45.6768863947292,45.7528878695957,45.6093295281813,45.6177741364998,123957.199732715,0.65,1.0
2021-09-27,53.91,53.9897,53.66,53.73,126157,45.5248834449963,45.5921869732947,45.313768237034,45.3728804952635,149393.548216707,0.0,1.0
2021-09-28,53.43,53.71,53.3248,53.65,182536,45.1195422457087,45.3559912786265,45.0307049661981,45.3053236287155,216156.857861908,0.0,1.0
2021-09-29,53.04,53.36,52.95,53.3,200426,44.7902025212875,45.0604299874792,44.714201046421,45.0097623375683,237341.973056442,0.0,1.0
2021-09-30,53.48,53.8599,53.411,53.71,117958,45.1617652873011,45.4825759573207,45.1034974899035,45.3559912786265,139684.394528613,0.0,1.0
2021-10-01,53.42,53.515,53.01,53.37,192081,45.1110976373902,45.1913214164159,44.764868696332,45.0688745957977,227459.927986661,0.0,1.0
2021-10-04,52.67,53.08,52.49,53.08,121800,44.4777520135032,44.8239809545614,44.3257490637703,44.8239809545614,144234.043079614,0.0,1.0
2021-10-05,52.98,53.15,52.97,52.97,139385,44.7395348713765,44.8830932127909,44.731090263058,44.731090263058,165057.981072676,0.0,1.0
2021-10-06,52.75,52.76,52.17,52.29,127498,44.5453088800512,44.5537534883696,44.0555215975786,44.1568568974005,150981.543715637,0.0,1.0
2021-10-07,53.3,53.49,53.24,53.24,111889,45.0097623375683,45.1702098956196,44.9590946876573,44.9590946876573,132497.560313094,0.0,1.0
2021-10-08,53.05,53.14,52.95,53.1,140358,44.7986471296059,44.8746486044724,44.714201046421,44.8408701711984,166210.195554749,0.0,1.0
2021-10-11,52.81,53.1661,52.79,52.96,134726,44.5959765299621,44.8966890321837,44.5790873133251,44.7226456547395,159540.851296749,0.0,1.0
2021-10-12,52.45,52.7144,52.45,52.59,179440,44.2919706304964,44.5152460744373,44.2919706304964,44.4101951469553,212490.613220081,0.0,1.0
2021-10-13,52.96,52.97,52.63,52.72,178719,44.7226456547395,44.731090263058,44.4439735802292,44.5199750550957,211636.813999553,0.0,1.0
2021-10-14,53.17,53.21,52.98,53.15,293963,44.8999824294279,44.9337608627018,44.7395348713765,44.8830932127909,348107.323528838,0.0,1.0
2021-10-15,53.55,53.6452,53.25,53.26,190330,45.2208775455306,45.3012702167227,44.9675392959758,44.9759839042943,225386.415593948,0.0,1.0
2021-10-18,53.46,53.5769,53.24,53.24,147668,45.1448760706642,45.2435935419074,44.9590946876573,44.9590946876573,174866.606514617,0.0,1.0
2021-10-19,53.975,54.05,53.75,53.87,134002,45.5797733990666,45.6431079614553,45.3897697119005,45.4911050117224,158683.499513583,0.0,1.0
2021-10-20,53.89,53.97,53.7801,53.97,157711,45.5079942283594,45.5755510949073,45.4151879829391,45.5755510949073,186759.402037184,0.0,1.0
2021-10-21,53.17,53.33,53.04,53.33,150931,44.8999824294279,45.0350961625238,44.7902025212875,45.0350961625238,178730.610476594,0.0,1.0
2021-10-22,53.03,53.16,52.7,53.06,149597,44.781757912969,44.8915378211094,44.5030858384587,44.8070917379244,177150.904290484,0.0,1.0
2021-10-25,53.14,53.27,52.88,53.22,160611,44.8746486044724,44.9844285126128,44.6550887881916,44.9422054710203,190193.545920032,0.0,1.0
2021-10-26,52.92,53.2399,52.84,53.18,171186,44.6888672214655,44.9590102415741,44.6213103549176,44.9084270377464,202716.329216969,0.0,1.0
2021-10-27,52.79,53.0082,52.7401,52.9,123421,44.5790873133251,44.7633486668346,44.5369487178158,44.6719780048285,146153.611091371,0.0,1.0
2021-10-28,52.7,52.7085,52.52,52.6,86042,44.5030858384587,44.5102637555294,44.3510828887258,44.4186397552738,101889.864816553,0.0,1.0
2021-10-29,52.31,52.34,52.1243,52.33,154135,44.1737461140375,44.1990799389929,44.016929737563,44.1906353306744,182524.747373368,0.0,1.0
2021-11-01,52.35,52.45,52.26,52.4,148047,44.2075245473114,44.2919706304964,44.131523072445,44.2497475889039,175315.413594479,0.0,1.0
2021-11-02,52.04,52.16,52.0053,52.16,155524,43.9457416894381,44.0470769892601,43.916438898573,44.0470769892601,184169.583874498,0.0,1.0
2021-11-03,52.63,52.64,51.97,52.13,157194,44.4439735802292,44.4524181885477,43.8866294312087,44.0217431643046,186147.177076,0.0,1.0
2021-11-04,52.39,52.5,52.201,52.46,166654,44.2413029805854,44.3341936720888,44.0816998833659,44.3004152388148,197349.591259359,0.0,1.0
2021-11-05,52.48,52.54,52.32,52.54,117134,44.3173044554518,44.3679721053628,44.1821907223559,44.3679721053628,138708.623990866,0.0,1.0
2021-11-08,52.91,52.92,52.7,52.78,132821,44.680422613147,44.6888672214655,44.5030858384587,44.5706427050066,157284.974021982,0.0,1.0
2021-11-09,52.84,53.08,52.73,53.03,162940,44.6213103549176,44.8239809545614,44.5284196634142,44.781757912969,192951.518714222,0.0,1.0
2021-11-10,52.53,53.0783,52.46,52.99,158540,44.3595274970443,44.8225453711473,44.3004152388148,44.747979479695,187741.09351266,0.0,1.0
2021-11-11,53.26,53.33,53.1,53.1,125687,44.9759839042943,45.0350961625238,44.8408701711984,44.8408701711984,148836.980070176,0.0,1.0
2021-11-12,53.31,53.39,53.1851,53.1943,125992,45.0182069458868,45.0857638124347,44.9127337879888,44.9205028276418,149198.157271648,0.0,1.0
2021-11-15,53.24,53.44,53.215,53.36,182427,44.9590946876573,45.1279868540272,44.9379831668611,45.0604299874792,216027.781419415,0.0,1.0
2021-11-16,53.01,53.1452,52.94,53.13,147439,44.764868696332,44.879039800798,44.7057564381025,44.8662039961539,174595.427566627,0.0,1.0
2021-11-17,52.86,53.09,52.7501,53.09,140270,44.6381995715546,44.8324255628799,44.5453933261343,44.8324255628799,166105.987050718,0.0,1.0
2021-11-18,52.65,52.679,52.39,52.58,157880,44.4608627968662,44.4853521609899,44.2413029805854,44.4017505386368,186959.529732426,0.0,1.0
2021-11-19,52.39,52.67,52.37,52.6,180303,44.2413029805854,44.4777520135032,44.2244137639484,44.4186397552738,213512.567072115,0.0,1.0
2021-11-22,52.33,52.63,52.315,52.59,127777,44.1906353306744,44.4439735802292,44.1779684181967,44.4101951469553,151311.932040918,0.0,1.0
2021-11-23,52.33,52.4297,52.09,52.27,168975,44.1906353306744,44.2748280756098,43.9879647310306,44.1399676807635,200098.090553184,0.0,1.0
2021-11-24,52.4,52.4,52.14,52.14,181387,44.2497475889039,44.2497475889039,44.0301877726231,44.0301877726231,214796.226371773,0.0,1.0
2021-11-26,51.06,51.2512,50.76,51.25,104535,43.1181700742258,43.2796309852754,42.864831824671,43.2786176322772,123789.04510121,0.0,1.0
2021-11-29,51.12,51.38,50.971,51.37,298990,43.1688377241368,43.3883975404176,43.0430130601912,43.3799529320991,354060.234321623,0.0,1.0
2021-11-30,51.3,51.5427,50.86,51.36,338548,43.3208406738696,43.5257913177595,42.949277907856,43.3715083237806,400904.325258761,0.0,1.0
2021-12-01,51.2,52.0971,51.2,51.8,167282,43.2363945906847,43.9939604029367,43.2363945906847,43.7430710897943,198093.261038128,0.0,1.0
2021-12-02,51.73,51.9,51.54,51.58,151660,43.6839588315649,43.8275171729792,43.5235112735135,43.5572897067875,179593.883197489,0.0,1.0
2021-12-03,51.9,52.18,51.6257,52.02,215095,43.8275171729792,44.063966205897,43.595881566803,43.9288524728012,254712.820165924,0.0,1.0
2021-12-06,51.98,52.11,51.7875,51.98,136618,43.8950740395272,44.0048539476676,43.7325153293962,43.8950740395272,161781.334133421,0.0,1.0
2021-12-07,52.66,52.69,52.38,52.38,124909,44.4693074051847,44.4946412301402,44.2328583722669,44.2328583722669,147915.682159536,0.0,1.0
2021-12-08,52.93,52.95,52.63,52.7,139444,44.697311829784,44.714201046421,44.4439735802292,44.5030858384587,165127.848137879,0.0,1.0
2021-12-09,52.59,52.7,52.46,52.65,183394,44.4101951469553,44.5030858384587,44.3004152388148,44.4608627968662,217172.890776212,0.0,1.0
2021-12-10,52.64,52.66,52.4432,52.52,148605,44.4524181885477,44.4693074051847,44.2862282968398,44.3510828887258,175976.190245041,0.0,1.0
2021-12-13,52.16,52.39,52.02,52.36,171277,44.0470769892601,44.2413029805854,43.9288524728012,44.2159691556299,202824.090283637,0.0,1.0
2021-12-14,51.86,51.96,51.65,51.88,198638,43.7937387397053,43.8781848228902,43.6164019650169,43.8106279563423,235224.645724534,0.0,1.0
2021-12-15,52.16,52.25,51.58,51.76,229160,44.0470769892601,44.1230784641265,43.5572897067875,43.7092926565203,271368.417997736,0.0,1.0
2021-12-16,52.36,52.5625,52.251,52.36,168772,44.2159691556299,44.3869724740794,44.1239229249583,44.2159691556299,199857.700481384,0.0,1.0
2021-12-17,51.91,52.22,51.84,52.02,264455,43.8359617812977,44.097744639171,43.7768495230683,43.9288524728012,313164.317427088,0.0,1.0
2021-12-20,51.9,51.9,51.2107,51.45,251372,43.8275171729792,43.8275171729792,43.2454303215855,43.447509798647,297671.59176526,0.0,1.0
2021-12-21,52.31,52.31,51.9543,51.99,164282,44.1737461140375,44.1737461140375,43.8733713961487,43.9035186478457,194540.698400699,0.0,1.0
2021-12-22,52.68,52.7399,52.29,52.31,260455,44.4861966218217,44.5367798256495,44.1568568974005,44.1737461140375,308427.567243849,0.0,1.0
2021-12-23,53.06,53.11,52.82,52.82,231391,44.8070917379244,44.8493147795169,44.6044211382806,44.6044211382806,274010.340412438,0.0,1.0
2021-12-27,52.85,52.86,52.6088,52.68,142490,45.1280290770688,45.1365679662035,44.922071071139,44.9828679617783,166871.823432381,0.59005,1.0
2021-12-28,52.8,52.86,52.6731,52.74,170499,45.0853346313951,45.1365679662035,44.9769761282753,45.0341012965867,199673.514095008,0.0,1.0
2021-12-29,52.78,52.86,52.59,52.77,208983,45.0682568531256,45.1365679662035,44.9060179595657,45.0597179639909,244742.608438272,0.0,1.0
2021-12-30,52.93,53.0114,52.8,52.8,193955,45.1963401901466,45.2658467477034,45.0853346313951,45.0853346313951,227143.129439453,0.0,1.0
2021-12-31,52.92,53.19,52.9,52.96,214413,45.1878013010119,45.4183513076497,45.1707235227424,45.2219568575508,251101.74943931,0.0,1.0
2022-01-03,53.01,53.04,52.73,52.9,278082,45.2646513032245,45.2902679706287,45.025562407452,45.1707235227424,325665.312679651,0.0,1.0
2022-01-04,52.97,53.23,52.97,53.1,336201,45.2304957466856,45.4525068641886,45.2304957466856,45.3415013054371,393729.20141617,0.0,1.0
2022-01-05,52.62,53.265,52.605,53.05,200895,44.9316346269699,45.4823929761602,44.9188262932678,45.2988068597634,235270.650350539,0.0,1.0
2022-01-06,52.66,52.925,52.5974,52.75,239440,44.9657901835088,45.1920707455793,44.9123367375254,45.0426401857214,280411.18255772,0.0,1.0
2022-01-07,52.86,52.9286,52.48,52.61,165388,45.1365679662035,45.1951447456678,44.8120901790836,44.9230957378351,193687.957988874,0.0,1.0
2022-01-10,52.88,52.915,52.5265,52.82,178837,45.153645744473,45.1835318564445,44.8517960135601,45.1024124096646,209438.250313543,0.0,1.0
2022-01-11,53.37,53.39,52.82,52.89,230894,45.5720513120749,45.5891290903444,45.1024124096646,45.1621846336077,270402.854934356,0.0,1.0
2022-01-12,53.95,53.99,53.64,53.67,229122,46.0673068818895,46.1014624384284,45.8026013187127,45.8282179861169,268327.643543225,0.0,1.0
2022-01-13,53.54,53.9,53.45,53.9,263969,45.7172124273654,46.0246124362158,45.6403624251528,46.0246124362158,309137.40163957,0.0,1.0
2022-01-14,53.49,53.52,53.23,53.42,265363,45.6745179816917,45.7001346490959,45.4525068641886,45.6147457577486,310769.932496927,0.0,1.0
2022-01-18,52.97,53.1999,52.82,53.01,335240,45.2304957466856,45.4268048078931,45.1024124096646,45.2646513032245,392603.762281364,0.0,1.0
2022-01-19,53.45,53.583,53.3199,53.39,199664,45.6403624251528,45.7539296506448,45.5292714775099,45.5891290903444,233829.010834466,0.0,1.0
2022-01-20,53.37,53.9929,53.35,53.81,165227,45.5720513120749,46.1039387162775,45.5549735338055,45.9477624340032,193499.408872638,0.0,1.0
2022-01-21,52.86,53.27,52.75,53.21,192232,45.1365679662035,45.4866624207276,45.0426401857214,45.4354290859192,225125.302561959,0.0,1.0
2022-01-24,52.19,52.19,51.18,52.15,312266,44.5644623941763,44.5644623941763,43.7020345915682,44.5303068376374,365698.623173108,0.0,1.0
2022-01-25,52.06,52.21,51.4901,51.7,436940,44.4534568354248,44.5815401724458,43.9668255436363,44.1460568265744,511705.905891956,0.0,1.0
2022-01-26,51.61,52.3789,51.4779,52.15,361445,44.0692068243617,44.7257620099314,43.9564080988919,44.5303068376374,423292.765952118,0.0,1.0
2022-01-27,51.17,51.66,51.05,51.44,348440,43.6934957024335,44.1119012700354,43.5910290328166,43.9240457090713,408062.447587753,0.0,1.0
2022-01-28,51.43,51.56,50.9068,51.11,293749,43.9155068199365,44.0265123786881,43.4687521404073,43.6422623676251,344013.132580804,0.0,1.0
2022-01-31,52.73,52.749,51.87,51.87,142724,45.025562407452,45.0417862968079,44.2912179418648,44.2912179418648,167145.863762813,0.0,1.0
2022-02-01,52.84,52.865,52.4272,52.67,235575,45.119490187934,45.1408374107709,44.7670048444522,44.9743290726435,275884.832655508,0.0,1.0
2022-02-02,52.93,53.02,52.64,52.92,144377,45.1963401901466,45.2731901923592,44.9487124052393,45.1878013010119,169081.712763681,0.0,1.0
2022-02-03,52.5,52.6799,52.31,52.45,161508,44.8291679573531,44.9827825728869,44.6669290637931,44.7864735116794,189144.041398814,0.0,1.0
2022-02-04,52.5,52.63,52.12,52.25,149680,44.8291679573531,44.9401735161046,44.5046901702332,44.6156957289847,175292.122474271,0.0,1.0
2022-02-07,52.83,53.12,52.65,52.68,140816,45.1109512987993,45.3585790837066,44.9572512943741,44.9828679617783,164911.381068526,0.0,1.0
2022-02-08,53.3,53.3,52.93,52.93,118473,45.5122790881318,45.5122790881318,45.1963401901466,45.1963401901466,138745.213962415,0.0,1.0
2022-02-09,53.79,53.8497,53.5,53.57,319661,45.9306846557337,45.9816618238681,45.6830568708265,45.7428290947696,374359.000282255,0.0,1.0
2022-02-10,53.42,53.93,53.33,53.37,163099,45.6147457577486,46.05022910362,45.537895755536,45.5720513120749,191007.281423244,0.0,1.0
2022-02-11,52.88,53.59,52.7825,53.41,166456,45.153645744473,45.7599068730391,45.0703915754093,45.6062068686139,194938.706163664,0.0,1.0
2022-02-14,52.6,52.7498,52.3155,52.63,130233,44.9145568487004,45.0424694079387,44.6716254528172,44.9401735161046,152517.49723538,0.0,1.0
2022-02-15,53.27,53.28,52.92,52.96,121556,45.4866624207276,45.4952013098623,45.1878013010119,45.2219568575508,142355.753871476,0.0,1.0
2022-02-16,53.56,53.82,53.25,53.34,151035,45.7342902056349,45.956301323138,45.4695846424581,45.5464346446707,176878.979943222,0.0,1.0
2022-02-17,53.26,53.49,53.133,53.45,146068,45.4781235315928,45.6745179816917,45.3696796395817,45.6403624251528,171062.064040432,0.0,1.0
2022-02-18,53.27,53.436,53.18,53.32,134712,45.4866624207276,45.6284079803642,45.409812418515,45.5293568664013,157762.910226844,0.0,1.0
2022-02-22,52.82,53.05,52.62,52.83,259745,45.1024124096646,45.2988068597634,44.9316346269699,45.1109512987993,304190.622341525,0.0,1.0
2022-02-23,52.74,53.32,52.71,53.32,235999,45.0341012965867,45.5293568664013,45.0084846291825,45.5293568664013,276381.384365349,0.0,1.0
2022-02-24,51.94,51.94,50.5,50.86,260702,44.350990165808,44.350990165808,43.1213901304063,43.4287901392567,305311.377026238,0.0,1.0
2022-02-25,52.81,52.86,52.0869,52.28,234511,45.0938735205298,45.1365679662035,44.4764264471972,44.6413123963889,274638.768930811,0.0,1.0
2022-02-28,52.46,52.546,51.97,52.03,192866,44.7950124008141,44.8684468473728,44.3766068332122,44.4278401680206,225867.787901675,0.0,1.0
2022-03-01,52.02,52.67,51.77,52.45,209959,44.4193012788858,44.9743290726435,44.2058290505175,44.7864735116794,245885.614260927,0.0,1.0
2022-03-02,52.66,52.809,51.9801,52.21,403076,44.9657901835088,45.0930196316164,44.3852311112383,44.5815401724458,472047.351405928,0.0,1.0
2022-03-03,52.66,52.9107,52.5199,52.77,124619,44.9657901835088,45.1798601341166,44.8461603467312,45.0597179639909,145942.871530072,0.0,1.0
2022-03-04,52.07,52.13,51.71,51.81,157545,44.4619957245595,44.5132290593679,44.1545957157091,44.2399846070564,184502.922469328,0.0,1.0
2022-03-07,50.1,51.24,50.0602,51.23,179313,42.7798345650169,43.7532679263766,42.7458497862607,43.7447290372419,209995.699874592,0.0,1.0
2022-03-08,49.9,50.3985,49.6,50.12,170748,42.6090567823222,43.0347204056887,42.3528901082802,42.7969123432864,199965.121113287,0.0,1.0
2022-03-09,51.26,51.3699,50.74,50.78,202717,43.7703457046461,43.8641880962368,43.3263234696399,43.3604790261788,237404.41736783,0.0,1.0
2022-03-10,51.03,51.03,50.65,50.93,146672,43.5739512545472,43.5739512545472,43.2494734674273,43.4885623631998,171769.416004451,0.0,1.0
2022-03-11,50.5,51.3925,50.5,51.32,134018,43.1213901304063,43.8834859856813,43.1213901304063,43.8215790394545,156950.158135735,0.0,1.0
2022-03-14,50.06,50.81,49.9701,50.65,272833,42.745679008478,43.386095693583,42.6689143951567,43.2494734674273,319518.143045315,0.0,1.0
2022-03-15,50.09,50.25,49.46,49.65,175678,42.7712956758822,42.9079179020379,42.233345660394,42.3955845539539,205738.705852719,0.0,1.0
2022-03-16,51.995,52.0005,50.9128,51.03,230904,44.397954056049,44.4026504450731,43.4738754738881,43.5739512545472,270414.566059588,0.0,1.0
2022-03-17,52.11,52.15,51.66,51.72,168025,44.4961512810984,44.5303068376374,44.1119012700354,44.1631346048438,196776.181712583,0.0,1.0
2022-03-18,52.62,52.65,51.7955,51.94,470756,44.9316346269699,44.9572512943741,44.2276032178111,44.350990165808,551308.24697687,0.0,1.0
2022-03-21,52.52,52.55,52.21,52.37,324978,44.8462457356225,44.8718624030267,44.5815401724458,44.7181623986015,380585.80556817,0.0,1.0
2022-03-22,52.91,53.0095,52.835,52.84,133067,45.1792624118772,45.2642243587678,45.1152207433667,45.119490187934,155836.430126161,0.0,1.0
2022-03-23,52.75,52.992,52.59,52.67,129095,45.0426401857214,45.249281302782,44.9060179595657,44.9743290726435,151184.771183966,0.0,1.0
2022-03-24,53.23,53.31,52.75,52.92,178792,45.4525068641886,45.5208179772665,45.0426401857214,45.1878013010119,209385.550249999,0.0,1.0
2022-03-25,53.05,53.09,52.7562,52.88,125655,45.4183513076497,45.4525970013784,45.1668166872126,45.2728071093029,146768.818287714,0.14,1.0
2022-03-28,53.11,53.11,52.7,52.91,256215,45.4697198482427,45.4697198482427,45.1187014875238,45.2984913795994,299266.824062605,0.0,1.0
2022-03-29,53.61,53.6834,53.32,53.5,170738,45.8977910198511,45.9606318678432,45.6495097403182,45.8036153620973,199427.117876787,0.0,1.0
2022-03-30,53.58,53.8,53.4549,53.59,171812,45.8721067495546,46.0604580650623,45.7650033424182,45.8806681729868,200681.582170616,0.0,1.0
2022-03-31,53.3,53.6199,53.28,53.39,127778,45.6323868934539,45.906266829049,45.6152640465896,45.7094397043434,149248.546123652,0.0,1.0
2022-04-01,53.96,53.96,53.56,53.8,167244,46.197440839977,46.197440839977,45.8549839026903,46.0604580650623,195346.020816604,0.0,1.0
2022-04-04,54.52,54.57,54.24,54.26,102246,46.6768805521784,46.7196876693392,46.4371606960777,46.454283542942,119426.402408544,0.0,1.0
2022-04-05,53.87,54.42,53.77,54.42,158273,46.1203880290875,46.5912663178567,46.0347737947658,46.5912663178567,184867.623069924,0.0,1.0
2022-04-06,53.66,53.87,53.44,53.74,116317,45.9405981370119,46.1203880290875,45.7522468215043,46.0090895244693,135861.753505806,0.0,1.0
2022-04-07,53.25,53.45,53.0237,53.24,173519,45.5895797762931,45.7608082449364,45.3958347640231,45.5810183528609,202675.409497957,0.0,1.0
2022-04-08,53.42,53.595,53.22,53.33,178995,45.7351239746399,45.8849488847029,45.5638955059966,45.6580711637504,209071.542154386,0.0,1.0
2022-04-11,52.73,53.0638,52.73,52.97,217051,45.1443857578203,45.4301660719861,45.1443857578203,45.3498599201924,253522.094450413,0.0,1.0
2022-04-12,52.73,53.1678,52.655,53.09,142827,45.1443857578203,45.5192048756806,45.0801750820791,45.4525970013784,166826.230628143,0.0,1.0
2022-04-13,53.2,53.217,52.8799,52.9,88571,45.5467726591322,45.5613270789669,45.2727214950685,45.2899299561672,103453.591218504,0.0,1.0
2022-04-14,52.91,53.13,52.79,53.0,222696,45.2984913795994,45.4868426951071,45.1957542984133,45.3755441904889,260115.624188458,0.0,1.0
2022-04-18,52.96,53.1,52.6909,52.81,288857,45.3412984967602,45.4611584248105,45.1109105922006,45.2128771452777,337393.661566465,0.0,1.0
2022-04-19,52.82,52.88,52.6601,52.76,208871,45.2214385687099,45.2728071093029,45.0845414080295,45.1700700281168,243967.608488107,0.0,1.0
2022-04-20,52.83,52.88,52.61,52.82,166392,45.229999992142,45.2728071093029,45.0416486766343,45.2214385687099,194350.859198037,0.0,1.0
2022-04-21,51.94,52.8466,51.87,52.73,128621,44.4680333066791,45.2442119550394,44.4081033426539,45.1443857578203,150233.195471601,0.0,1.0
2022-04-22,51.44,52.09,51.395,51.99,165941,44.0399621350707,44.5964546581616,44.001435729626,44.5108404238399,193824.077637034,0.0,1.0
2022-04-25,50.86,50.94,50.2906,50.64,330043,43.543399576005,43.6118909634623,43.0559121257774,43.3550482604973,385500.147977653,0.0,1.0
2022-04-26,49.85,50.47,49.85,50.42,243766,42.678695809356,43.2095040621504,42.678695809356,43.1666969449896,284726.017736843,0.0,1.0
2022-04-27,50.09,50.3,49.8001,49.93,212185,42.8841699717281,43.0639598638036,42.6359743064295,42.7471871968134,247838.460135916,0.0,1.0
2022-04-28,50.51,50.6,49.839,50.34,133207,43.2437497558791,43.3208025667686,42.6692782435807,43.0982055575323,155589.78136685,0.0,1.0
2022-04-29,50.28,50.95,50.25,50.78,131137,43.0468370169393,43.6204523868945,43.0211527466428,43.4749081885476,153171.959124555,0.0,1.0
2022-05-02,50.0,50.14,49.4201,50.14,264529,42.8071171608386,42.9269770888889,42.3106402160072,42.9269770888889,308977.826054122,0.0,1.0
2022-05-03,50.5,50.5799,50.21,50.34,364928,43.2351883324469,43.30359410567,42.9869070529141,43.0982055575323,426246.876925701,0.0,1.0
2022-05-04,51.11,51.28,49.99,50.25,237103,43.7574351618092,43.902979360156,42.7985557374064,43.0211527466428,276943.433388817,0.0,1.0
2022-05-05,49.68,50.43,49.34,50.43,322932,42.5331516110092,43.1752583684218,42.2420632143155,43.1752583684218,377194.286158832,0.0,1.0
2022-05-06,49.41,49.59,49.01,49.41,316944,42.3019931783407,42.4560988001197,41.959536241054,42.3019931783407,370200.122107208,0.0,1.0
2022-05-09,48.18,48.6045,48.08,48.33,307405,41.248938096184,41.6123705208796,41.1633238618624,41.3773594476665,359058.283281483,0.0,1.0
2022-05-10,48.18,48.75,47.9451,48.67,226147,41.248938096184,41.7369392318176,41.0478302597624,41.6684478443603,264146.495955686,0.0,1.0
2022-05-11,47.52,48.25,47.4868,47.98,317886,40.683884149661,41.3088680602092,40.6554602238662,41.0777096275407,371300.406431962,0.0,1.0
2022-05-12,47.22,47.4936,46.84,47.1,300371,40.4270414466959,40.6612819918,40.1017073562736,40.3243043655099,350842.359777955,0.0,1.0
2022-05-13,48.12,48.19,47.65,47.65,239428,41.197569555591,41.2574995196162,40.7951826542791,40.7951826542791,279659.103298642,0.0,1.0
2022-05-16,48.26,48.37,48.05,48.08,135992,41.3174294836414,41.4116051413952,41.1376395915659,41.1633238618624,158842.745108295,0.0,1.0
2022-05-17,49.1,49.125,48.84,49.02,149392,42.0365890519435,42.0579926105239,41.8139920427071,41.9680976644861,174494.348029431,0.0,1.0
2022-05-18,48.13,48.892,48.06,48.69,296540,41.2061309790232,41.8585114445544,41.146201014998,41.6855706912246,346367.636584606,0.0,1.0
2022-05-19,48.88,49.0499,48.37,48.37,186896,41.8482377364358,41.9936963205483,41.4116051413952,41.4116051413952,218300.147727513,0.0,1.0
2022-05-20,48.94,49.1699,48.44,49.13,241834,41.8996062770288,42.0964334017343,41.4715351054204,42.06227332224,282469.383644033,0.0,1.0
2022-05-23,49.56,49.73,49.37,49.4,166455,42.4304145298232,42.57595872817,42.267747484612,42.2934317549085,194424.445092367,0.0,1.0
2022-05-24,49.11,49.1844,48.66,48.99,157962,42.0451504753756,42.108847465711,41.6598864209281,41.9424133941896,184504.365718546,0.0,1.0
2022-05-25,49.16,49.34,48.81,48.81,116218,42.0879575925365,42.2420632143155,41.7883077724106,41.7883077724106,135746.118529,0.0,1.0
2022-05-26,49.59,49.67,49.25,49.26,135018,42.4560988001197,42.524590187577,42.165010403426,42.1735718268582,157705.083821341,0.0,1.0
2022-05-27,49.92,49.92,49.73,49.84,518108,42.7386257733812,42.7386257733812,42.57595872817,42.6701343859239,605165.722855525,0.0,1.0
2022-05-31,50.05,50.46,50.05,50.46,177699,42.8499242779994,43.2009426387183,42.8499242779994,43.2009426387183,207557.775185297,0.0,1.0
2022-06-01,50.04,50.585,49.84,50.47,149897,42.8413628545672,43.3079604316204,42.6701343859239,43.2095040621504,175084.203214146,0.0,1.0
2022-06-02,50.75,50.78,50.193,50.26,114002,43.4492239182511,43.4749081885476,42.9723526330794,43.0297141700749,133157.763896669,0.0,1.0
2022-06-03,50.11,50.43,50.0,50.43,89974,42.9012928185924,43.1752583684218,42.8071171608386,43.1752583684218,105092.337404948,0.0,1.0
2022-06-06,49.81,50.45,49.78,50.36,102216,42.6444501156274,43.1923812152861,42.6187658453309,43.1153284043966,119391.361506482,0.0,1.0
2022-06-07,49.91,49.96,49.58,49.58,119114,42.730064349949,42.7728714671099,42.4475373766875,42.4475373766875,139128.733608076,0.0,1.0
2022-06-08,49.62,49.9,49.56,49.76,122479,42.4817830704162,42.7215029265169,42.4304145298232,42.6016429984665,143059.154789391,0.0,1.0
2022-06-09,48.87,49.41,48.8685,49.41,109936,41.8396763130036,42.3019931783407,41.8383920994888,42.3019931783407,128408.553637166,0.0,1.0
2022-06-10,48.52,48.675,48.35,48.64,174043,41.5400264928777,41.6727285560763,41.3944822945309,41.6427635740637,203287.457253978,0.0,1.0
2022-06-13,46.98,47.5834,46.81,47.38,358110,40.2215672843239,40.7381635742209,40.0760230859771,40.5640242216106,418283.247917021,0.0,1.0
2022-06-14,47.21,47.33,46.979,47.22,301537,40.4184800232638,40.5212171044498,40.2207111419807,40.4270414466959,352204.282838107,0.0,1.0
2022-06-15,47.91,48.11,47.155,47.41,191378,41.0177796635155,41.1890081321589,40.3713921943868,40.5897084919071,223535.258495612,0.0,1.0
2022-06-16,46.59,46.7,46.18,46.57,323972,39.8876717704694,39.9818474282232,39.5366534097505,39.870548923605,378409.037430323,0.0,1.0
2022-06-17,46.42,46.6,46.21,46.45,114962,39.7421275721225,39.8962331939015,39.562337680047,39.767811842419,134279.072762661,0.0,1.0
2022-06-21,46.64,46.7765,46.542,46.68,196248,39.9304788876302,40.0473423174793,39.846576937995,39.9647245813589,229223.564930383,0.0,1.0
2022-06-22,45.95,46.2,45.832,45.9,139331,39.3397406708106,39.5537762566148,39.2387158743111,39.2969335536498,162742.797507823,0.0,1.0
2022-06-23,45.86,46.01,45.55,45.85,207081,39.2626878599211,39.3911092114036,38.9972837335239,39.254126436489,241876.83466506,0.0,1.0
2022-06-24,45.55,45.55,45.04,45.04,148620,39.9133560407659,39.9133560407659,39.4664666537013,39.4664666537013,169608.413611869,1.07,1.0
2022-06-27,45.53,45.645,45.44,45.59,261292,39.8958309667633,39.9966001422779,39.8169681337519,39.9484061887709,298192.178774542,0.0,1.0
2022-06-28,45.14,45.7099,45.1,45.62,244582,39.554092023714,40.0534690074161,39.5190418757089,39.9746937997747,279122.359157705,0.0,1.0
2022-06-29,45.01,45.22,44.87,45.22,199738,39.4401790426975,39.6241923197241,39.3175035246798,39.6241923197241,227945.399798193,0.0,1.0
2022-06-30,44.64,44.65,44.09,44.28,334377,39.1159651736507,39.1247277106519,38.6340256385811,38.8005138416051,381598.388630708,0.0,1.0
2022-07-01,44.22,44.23,43.72,43.93,296462,38.7479386195975,38.7567011565988,38.3098117695342,38.4938250465608,338328.956507885,0.0,1.0
2022-07-05,43.58,43.58,43.06,43.2,190699,38.1871362515165,38.1871362515165,37.7314843274507,37.8541598454684,217629.894141904,0.0,1.0
2022-07-06,43.19,43.32,42.98,43.08,214435,37.8453973084671,37.9593102894836,37.6613840314405,37.7490094014532,244717.939529411,0.0,1.0
2022-07-07,43.9,43.94,43.58,43.58,172274,38.467537435557,38.5025875835621,38.1871362515165,38.1871362515165,196602.878795392,0.0,1.0
2022-07-08,43.98,44.117,43.71,43.88,159757,38.5376377315671,38.6576844884845,38.301049232533,38.4500123615545,182318.203023761,0.0,1.0
2022-07-11,43.27,43.43,43.1294,43.36,112812,37.9154976044773,38.0556981964975,37.7922963342395,37.9943604374887,128743.536242646,0.0,1.0
2022-07-12,43.07,43.31,43.02,43.14,391396,37.7402468644519,37.9505477524823,37.6964341794456,37.8015846234608,446669.725837916,0.0,1.0
2022-07-13,43.02,43.19,42.69,42.69,235329,37.6964341794456,37.8453973084671,37.4072704584038,37.4072704584038,268562.631993456,0.0,1.0
2022-07-14,42.7,42.77,42.23,42.53,222698,37.4160329954051,37.477370754414,37.0041937563456,37.2670698663836,254147.856913847,0.0,1.0
2022-07-15,42.83,42.83,42.443,42.56,183327,37.5299459764216,37.5299459764216,37.1908357944726,37.2933574773874,209216.805559299,0.0,1.0
2022-07-18,42.98,43.43,42.9006,43.35,172942,37.6613840314405,38.0556981964975,37.5918094876505,37.9855979004874,197365.215091265,0.0,1.0
2022-07-19,43.79,43.8,43.57,43.6,223957,38.3711495285431,38.3799120655443,38.1783737145152,38.204661325519,255584.655411609,0.0,1.0
2022-07-20,43.6,43.7,43.4201,43.61,197219,38.204661325519,38.2922866955317,38.0470232848663,38.2134238625203,225070.66158067,0.0,1.0
2022-07-21,43.95,43.96,43.6,43.67,226963,38.5113501205633,38.5201126575646,38.204661325519,38.2659990845279,259015.16874304,0.0,1.0
2022-07-22,43.84,44.06,43.69,44.02,200965,38.4149622135494,38.6077380275773,38.2835241585304,38.5726878795722,229345.679191961,0.0,1.0
2022-07-25,44.17,44.2,44.03,44.1,281782,38.7041259345912,38.730413545595,38.5814504165735,38.6427881755823,321575.817550663,0.0,1.0
2022-07-26,43.81,44.12,43.77,44.09,188843,38.3886746025456,38.6603132495849,38.3536244545406,38.6340256385811,215511.786110255,0.0,1.0
2022-07-27,44.66,44.7252,44.099,44.14,145875,39.1334902476532,39.1906219889015,38.6419119218822,38.6778383235874,166475.759222388,0.0,1.0
2022-07-28,44.86,44.88,44.405,44.69,134327,39.3087409876785,39.3262660616811,38.9100455541209,39.159777858657,153296.927568574,0.0,1.0
2022-07-29,44.99,45.06,44.565,44.72,212893,39.422653968695,39.4839917277038,39.0502461461412,39.1860654696608,242958.175205703,0.0,1.0
2022-08-01,44.73,44.94,44.45,44.62,128262,39.1948280066621,39.3788412836887,38.9494769706266,39.0984400996481,146375.416139722,0.0,1.0
2022-08-02,44.19,44.575,44.15,44.34,443102,38.7216510085937,39.0590086831425,38.6866008605886,38.8530890636127,505677.750560129,0.0,1.0
2022-08-03,44.32,44.4,44.021,44.15,336062,38.8355639896102,38.9056642856203,38.5735641332723,38.6866008605886,383521.347700389,0.0,1.0
2022-08-04,44.54,44.62,44.335,44.48,132354,39.028339803638,39.0984400996481,38.8487077951121,38.9757645816304,151045.296562948,0.0,1.0
2022-08-05,44.77,44.82,44.46,44.56,131219,39.2298781546671,39.2736908396735,38.9582395076279,39.0458648776406,149750.009593163,0.0,1.0
2022-08-08,45.01,45.22,44.975,45.01,182971,39.4401790426975,39.6241923197241,39.4095101631931,39.4401790426975,208810.530527367,0.0,1.0
2022-08-09,45.02,45.19,44.9505,45.16,112421,39.4489415796988,39.5979047087203,39.38804194754,39.5716170977165,128297.318440721,0.0,1.0
2022-08-10,45.64,45.7291,45.428,45.47,273634,39.9922188737773,40.0702930784585,39.8064530893504,39.8432557447557,312277.140696206,0.0,1.0
2022-08-11,45.55,46.03,45.53,45.85,148834,39.9133560407659,40.3339578168266,39.8958309667633,40.1762321508038,169852.635119828,0.0,1.0
2022-08-12,46.22,46.2201,45.83,45.83,257174,40.5004460198507,40.5005336452207,40.1587070768013,40.1587070768013,293492.626579321,0.0,1.0
2022-08-15,46.01,46.08,45.86,45.88,97178,40.3164327428241,40.377770501833,40.1849946878051,40.2025197618076,110901.671497606,0.0,1.0
2022-08-16,46.145,46.2277,45.97,45.97,92782,40.4347269923412,40.5071931733417,40.281382594819,40.281382594819,105884.859586438,0.0,1.0
2022-08-17,45.91,46.1,45.79,45.9,558272,40.2288073728114,40.3952955758355,40.1236569287962,40.2200448358102,637112.288278329,0.0,1.0
2022-08-18,45.7107,45.8399,45.59,45.82,143229,40.0541700103762,40.1673819884326,39.9484061887709,40.1499445398,163456.085810889,0.0,1.0
2022-08-19,45.42,45.47,45.24,45.41,168577,39.7994430597494,39.8432557447557,39.6417173937266,39.7906805227481,192383.781062091,0.0,1.0
2022-08-22,45.11,45.1899,45.05,45.15,149203,39.5278044127102,39.5978170833503,39.4752291907026,39.5628545607152,170273.746037758,0.0,1.0
2022-08-23,45.44,45.64,45.24,45.24,157240,39.8169681337519,39.9922188737773,39.6417173937266,39.6417173937266,179445.747250237,0.0,1.0
2022-08-24,45.41,45.51,45.18,45.26,122605,39.7906805227481,39.8783058927608,39.589142171719,39.6592424677292,139919.523286793,0.0,1.0
2022-08-25,45.92,45.955,45.5999,45.63,181166,40.2375699098127,40.2682387893171,39.9570811004022,39.983456336776,206750.624817708,0.0,1.0
2022-08-26,45.35,46.18,45.32,46.11,165343,39.7381053007405,40.4653958718456,39.7118176897368,40.4040581128368,188693.069114704,0.0,1.0
2022-08-29,45.24,45.3882,45.13,45.21,152219,39.6417173937266,39.7715781920854,39.5453294867127,39.6154297827228,173715.671589188,0.0,1.0
2022-08-30,44.9,45.4398,44.78,45.43,186190,39.3437911356836,39.8167928830119,39.2386406916684,39.8082055967507,212484.124144757,0.0,1.0
2022-08-31,44.8,45.19,44.8,45.09,121055,39.2561657656709,39.5979047087203,39.2561657656709,39.5102793387076,138150.629187087,0.0,1.0
2022-09-01,44.73,44.73,44.365,44.64,137568,39.1948280066621,39.1948280066621,38.8749954061159,39.1159651736507,156995.628069961,0.0,1.0
2022-09-02,44.53,45.03,44.5,44.81,132791,39.0195772666368,39.4577041167,38.993289655633,39.2649283026722,151544.010576865,0.0,1.0
2022-09-06,44.29,44.5781,44.22,44.54,148386,38.8092763786064,39.0617250696128,38.7479386195975,39.028339803638,169341.367663913,0.0,1.0
2022-09-07,44.57,44.66,44.049,44.14,114113,39.0546274146418,39.1334902476532,38.5980992368759,38.6778383235874,130228.2660644,0.0,1.0
2022-09-08,44.63,44.69,44.37,44.45,129360,39.1072026366494,39.159777858657,38.8793766746165,38.9494769706266,147628.477895514,0.0,1.0
2022-09-09,45.3,45.33,45.02,45.05,107646,39.6942926157342,39.720580226738,39.4489415796988,39.4752291907026,122847.983391625,0.0,1.0
2022-09-12,45.78,45.82,45.55,45.61,131252,40.114894391795,40.1499445398,39.9133560407659,39.9659312627735,149787.669919156,0.0,1.0
2022-09-13,44.26,44.94,44.24,44.84,176935,38.7829887676026,39.3788412836887,38.7654636936,39.291215913676,201922.114536509,0.0,1.0
2022-09-14,44.73,44.81,44.54,44.57,195023,39.1948280066621,39.2649283026722,39.028339803638,39.0546274146418,222564.538069085,0.0,1.0
2022-09-15,44.36,44.615,44.22,44.41,141105,38.8706141376152,39.0940588311475,38.7479386195975,38.9144268226216,161032.130283291,0.0,1.0
2022-09-16,44.05,44.12,43.77,43.88,101645,38.598975490576,38.6603132495849,38.3536244545406,38.4500123615545,115999.51017076,0.0,1.0
2022-09-19,44.0,44.05,43.58,43.58,174553,38.5551628055697,38.598975490576,38.1871362515165,38.1871362515165,199203.72373296,0.0,1.0
2022-09-20,43.93,44.0,43.77,43.81,171582,38.4938250465608,38.5551628055697,38.3536244545406,38.3886746025456,195813.153171523,0.0,1.0
2022-09-21,43.48,44.15,43.41,43.79,412787,38.0995108815038,38.6866008605886,38.038173122495,38.3711495285431,471081.605635867,0.0,1.0
2022-09-22,43.48,43.6394,43.325,43.56,179517,38.0995108815038,38.239185721304,37.9636915579842,38.169611177514,204868.749740021,0.0,1.0
2022-09-23,42.4,42.69,42.1709,42.69,290404,37.1531568853671,37.4072704584038,36.9524071626681,37.4072704584038,331415.433633032,0.0,1.0
2022-09-26,40.53,40.95,40.415,40.89,324764,36.2374717687349,36.6129896108979,36.1346514071902,36.5593442048746,363234.085534536,0.825,1.0
2022-09-27,40.58,41.02,40.45,40.89,203965,36.2821762737543,36.6755759179251,36.1659445607038,36.5593442048746,228125.778276077,0.0,1.0
2022-09-28,40.6,40.68,40.0,40.07,226655,36.300058075762,36.3715852837931,35.7636040155291,35.8261903225563,253503.533817882,0.0,1.0
2022-09-29,39.99,40.16,39.63,40.16,388242,35.7546631145252,35.9066584315912,35.4327906783855,35.9066584315912,434231.404454003,0.0,1.0
2022-09-30,39.82,40.21,39.8,39.83,264048,35.6026677974592,35.9513629366106,35.5847859954514,35.6116086984631,295325.940736114,0.0,1.0
2022-10-03,40.66,40.72,40.12,40.21,289731,36.3537034817853,36.4073488878086,35.8708948275757,35.9513629366106,324051.233621975,0.0,1.0
2022-10-04,41.68,41.7,41.33,41.33,242985,37.2656753841813,37.2835571861891,36.9527438490454,36.9527438490454,271767.912310507,0.0,1.0
2022-10-05,41.42,41.56,41.015,41.23,190395,37.0332119580804,37.1583845721347,36.6711054674231,36.8633348390066,212948.336993473,0.0,1.0
2022-10-06,41.33,41.5455,41.2637,41.32,172934,36.9527438490454,37.1454202656791,36.8934656753897,36.9438029480416,193418.985318045,0.0,1.0
2022-10-07,40.69,41.09,40.6235,41.09,130885,36.380526184797,36.7381622249523,36.3210691931212,36.7381622249523,146389.049541168,0.0,1.0
2022-10-10,40.35,40.52,40.23,40.52,143656,36.076535550665,36.228530867731,35.9692447386184,36.228530867731,160672.844870581,0.0,1.0
2022-10-11,39.89,40.3,39.81,40.06,119659,35.6652541044864,36.0318310456456,35.5937268964553,35.8172494215524,133833.26797606,0.0,1.0
2022-10-12,39.84,39.95,39.7804,39.83,144884,35.620549599467,35.7188995105097,35.5672618294838,35.6116086984631,162046.308237938,0.0,1.0
2022-10-13,39.92,40.0,38.78,39.13,155230,35.692076807498,35.7636040155291,34.6728140930555,34.9857456281913,173617.848953475,0.0,1.0
2022-10-14,39.43,40.14,39.39,40.14,162835,35.2539726583078,35.8887766295834,35.2182090542923,35.8887766295834,182123.703113696,0.0,1.0
2022-10-17,40.38,40.47,40.13,40.13,249840,36.1033582536766,36.1838263627116,35.8798357285796,35.8798357285796,279434.92483757,0.0,1.0
2022-10-18,40.41,40.675,40.15,40.59,224461,36.1301809566883,36.3671148332911,35.8977175305873,36.2911171747581,251049.642427017,0.0,1.0
2022-10-19,39.95,40.1832,39.77,39.96,258526,35.7188995105097,35.9274013219202,35.5579632924398,35.7278404115136,289149.82940505,0.0,1.0
2022-10-20,39.855,40.35,39.84,40.01,121261,35.6339609509728,36.076535550665,35.620549599467,35.772544916533,135625.033704485,0.0,1.0
2022-10-21,40.32,40.35,39.46,39.55,262668,36.0497128476533,36.076535550665,35.2807953613194,35.3612634703544,293782.472131104,0.0,1.0
2022-10-24,39.34,39.41,39.09,39.41,185188,35.1735045492729,35.2360908563,34.9499820241758,35.2360908563,207124.539148335,0.0,1.0
2022-10-25,39.51,39.545,39.15,39.15,872136,35.3254998663389,35.3567930198525,35.0036274301991,35.0036274301991,975445.315434434,0.0,1.0
2022-10-26,39.66,39.92,39.48,39.51,179903,35.4596133813971,35.692076807498,35.2986771633272,35.3254998663389,201213.501773349,0.0,1.0
2022-10-27,39.7803,40.0531,39.72,39.86,154977,35.5671724204738,35.8110801998597,35.5132587874204,35.6384314014747,173334.879709222,0.0,1.0
2022-10-28,39.72,39.73,39.4191,39.46,162248,35.5132587874204,35.5221996884243,35.2442270762136,35.2807953613194,181467.169728811,0.0,1.0
2022-10-31,39.44,39.52,39.15,39.15,183740,35.2629135593117,35.3344407673427,35.0036274301991,35.0036274301991,205505.015568584,0.0,1.0
2022-11-01,39.89,40.1396,39.79,40.09,240442,35.6652541044864,35.8884189935433,35.5758450944476,35.844072124564,268923.679946346,0.0,1.0
2022-11-02,39.69,40.5,39.69,40.11,342181,35.4864360844087,36.2106490657232,35.4864360844087,35.8619539265718,382714.225167486,0.0,1.0
2022-11-03,40.0,40.12,39.6,39.62,295875,35.7636040155291,35.8708948275757,35.4059679753738,35.4238497773816,330923.024280804,0.0,1.0
2022-11-04,41.46,41.46,40.98,41.21,211085,37.0689755620959,37.0689755620959,36.6398123139096,36.8454530369988,236089.181513523,0.0,1.0
2022-11-07,41.54,41.71,41.43,41.66,146976,37.140502770127,37.292498087193,37.0421528590843,37.2477935821735,164386.117166693,0.0,1.0
2022-11-08,41.7,41.8099,41.42,41.5,113968,37.2835571861891,37.3818176882217,37.0332119580804,37.1047391661114,127468.137663658,0.0,1.0
2022-11-09,41.2,41.73,41.2,41.55,141645,36.836512135995,37.3103798892007,36.836512135995,37.1494436711308,158423.630838207,0.0,1.0
2022-11-10,42.62,42.62,42.1211,42.21,131220,38.1061200785462,38.1061200785462,37.6600585274626,37.7395431373871,146763.732137312,0.0,1.0
2022-11-11,43.02,43.15,42.688,42.81,170593,38.4637561187015,38.579987831752,38.1669182053727,38.27599719762,190800.680967082,0.0,1.0
2022-11-14,43.01,43.31,42.93,43.04,166412,38.4548152176977,38.7230422478141,38.3832880096666,38.4816379207093,186124.418476103,0.0,1.0
2022-11-15,43.54,43.795,43.2825,43.73,183919,38.9286829709034,39.1566759465024,38.6984547700534,39.0985600899772,205705.219105032,0.0,1.0
2022-11-16,42.91,43.16,42.8501,43.15,149546,38.3654062076588,38.5889287327559,38.3118502106456,38.579987831752,167260.547829648,0.0,1.0
2022-11-17,42.86,42.89,42.24,42.24,177018,38.3207017026394,38.3475244056511,37.7663658403987,37.7663658403987,197986.757624468,0.0,1.0
2022-11-18,42.88,42.98,42.756,42.96,125571,38.3385835046472,38.427992514686,38.227716332199,38.4101107126782,140445.576956366,0.0,1.0
2022-11-21,42.75,42.76,42.54,42.58,114551,38.2223517915967,38.2312926926006,38.0345928705152,38.0703564745307,128120.197226499,0.0,1.0
2022-11-22,43.1,43.12,42.89,42.89,160247,38.5352833267326,38.5531651287404,38.3475244056511,38.3475244056511,179229.140251545,0.0,1.0
2022-11-23,43.45,43.4999,43.13,43.13,268645,38.8482148618685,38.8928299578778,38.5621060297442,38.5621060297442,300467.480719617,0.0,1.0
2022-11-25,43.51,43.63,43.51,43.51,52201,38.9018602678918,39.0091510799384,38.9018602678918,38.9018602678918,58384.4961233029,0.0,1.0
2022-11-28,43.47,43.789,43.44,43.55,117312,38.8660966638762,39.1513114059001,38.8392739608646,38.9376238719073,131208.252892031,0.0,1.0
2022-11-29,44.18,44.18,43.9225,43.96,218135,39.5009006351519,39.5009006351519,39.2706724343019,39.3042008130665,243974.292865207,0.0,1.0
2022-11-30,44.91,45.04,44.3997,44.71,254353,40.1535864084353,40.2698181214858,39.6973322302072,39.9747683883576,284482.514558159,0.0,1.0
2022-12-01,44.85,45.06,44.68,45.0,205969,40.099941002412,40.2876999234935,39.947945685346,40.2340545174702,230367.163119875,0.0,1.0
2022-12-02,44.97,45.02,44.5801,44.6,184292,40.2072318144586,40.251936319478,39.8586260843172,39.8764184773149,206122.403010589,0.0,1.0
2022-12-05,44.59,45.05,44.48,44.98,194074,39.8674775763111,40.2787590224896,39.7691276652683,40.2161727154625,217063.13481799,0.0,1.0
2022-12-06,44.42,44.68,44.28,44.55,219725,39.7154822592451,39.947945685346,39.5903096451907,39.8317139722955,245752.637127502,0.0,1.0
2022-12-07,44.4,44.53,44.2959,44.38,171208,39.6976004572373,39.8138321702878,39.6045256777869,39.6797186552295,191488.531106271,0.0,1.0
2022-12-08,44.7,44.83,44.5701,44.65,149011,39.9658274873538,40.0820592004042,39.8496851833133,39.9211229823343,166662.174131329,0.0,1.0
2022-12-09,44.43,44.76,44.43,44.63,143276,39.7244231602489,40.0194728933771,39.7244231602489,39.9032411803266,160247.831776448,0.0,1.0
2022-12-12,44.56,44.6,44.25,44.46,144473,39.8406548732994,39.8764184773149,39.5634869421791,39.7512458632606,161586.623022968,0.0,1.0
2022-12-13,44.75,45.22,44.7001,45.17,192714,40.0105319923732,40.4307543395556,39.9659168963638,40.3860498345362,215542.035323197,0.0,1.0
2022-12-14,44.7,44.925,44.4099,44.64,177598,39.9658274873538,40.1669977599411,39.7064519492311,39.9121820813305,198635.461820776,0.0,1.0
2022-12-15,43.89,44.44,43.8875,44.37,219511,39.2416145060393,39.7333640612528,39.2393792807883,39.6707777542256,245513.287648174,0.0,1.0
2022-12-16,44.09,44.27,44.0,44.19,154807,39.4204325261169,39.5813687441868,39.339964417082,39.5098415361558,173144.742272374,0.0,1.0
2022-12-19,44.22,44.375,44.145,44.27,1015199,39.5366642391674,39.6752482047276,39.4696074816383,39.5813687441868,1135454.91618707,0.0,1.0
2022-12-20,44.18,44.35,44.06,44.06,219121,39.5009006351519,39.6528959522179,39.3936098231053,39.3936098231053,245077.089998932,0.0,1.0
2022-12-21,44.45,44.51,44.14,44.24,220205,39.7423049622567,39.79595036828,39.4651370311364,39.5545460411752,246289.495772723,0.0,1.0
2022-12-22,44.11,44.36,43.85,44.36,258234,39.4383143281247,39.6618368532218,39.2058509020238,39.6618368532218,288823.240395874,0.0,1.0
2022-12-23,44.22,44.235,43.93,43.93,128855,39.8173012398773,39.8308077871093,39.556174660059,39.556174660059,143102.820195494,0.31388,1.0
2022-12-27,44.62,44.75,44.42,44.51,260908,40.1774758327301,40.2945325754072,39.9973885363037,40.0784278196956,289757.25126356,0.0,1.0
2022-12-28,43.84,44.34,43.81,44.17,311189,39.4751353766671,39.9253536177331,39.4481222822032,39.7722794157707,345597.94741233,0.0,1.0
2022-12-29,44.47,44.47,44.1358,44.3,215562,40.0424103604103,40.0424103604103,39.7414844880818,39.8893361584478,239397.230429407,0.0,1.0
2022-12-30,43.99,44.4,43.8,44.23,203614,39.6102008489869,39.979379806661,39.4391179173818,39.8263056046986,226128.110133758,0.0,1.0
2023-01-03,43.98,44.3,43.85,44.14,135220,39.6011964841656,39.8893361584478,39.4841397414884,39.7452663213067,150171.614192967,0.0,1.0
2023-01-04,44.68,44.68,44.1867,44.35,279180,40.231502021658,40.231502021658,39.7873167050223,39.9343579825544,310049.632083956,0.0,1.0
2023-01-05,44.24,44.3,44.075,44.18,87747,39.8353099695199,39.8893361584478,39.6867379499681,39.781283780592,97449.4056396264,0.0,1.0
2023-01-06,45.32,45.32,44.52,44.7,151219,40.8077813702225,40.8077813702225,40.0874321845169,40.2495107513006,167939.663708374,0.0,1.0
2023-01-09,45.5,45.83,45.49,45.58,255802,40.9698599370062,41.2670039761098,40.9608555721849,41.0418948555768,284086.668050506,0.0,1.0
2023-01-10,45.82,45.9,45.47,45.56,337103,41.2579996112885,41.330034529859,40.9428468425423,41.0238861259342,374377.323319714,0.0,1.0
2023-01-11,45.95,45.97,45.61,45.69,238491,41.3750563539656,41.3930650836083,41.0689079500408,41.1409428686113,264861.547407891,0.0,1.0
2023-01-12,46.2,46.29,45.72,45.99,235423,41.6001654744986,41.6812047578905,41.1679559630753,41.4110738132509,261454.310961033,0.0,1.0
2023-01-13,46.22,46.3,45.98,46.0,136356,41.6181742041413,41.6902091227118,41.4020694484296,41.4200781780722,151433.224559209,0.0,1.0
2023-01-17,46.27,46.32,46.13,46.26,213425,41.6631960282479,41.7082178523545,41.5371349207494,41.6541916634266,237023.936985165,0.0,1.0
2023-01-18,46.17,46.67,46.0168,46.67,518365,41.5731523800347,42.0233706211007,41.4352055109721,42.0233706211007,575681.916810659,0.0,1.0
2023-01-19,46.48,46.57,46.2481,46.39,249953,41.8522876894956,41.9333269728875,41.6434764692892,41.7712484061037,277590.929465868,0.0,1.0
2023-01-20,46.98,46.98,46.5401,46.64,167120,42.3025059305616,42.3025059305616,41.9064039220717,41.9963575266367,185598.877118242,0.0,1.0
2023-01-23,47.21,47.385,47.0,47.01,296803,42.509606321452,42.6671827058251,42.3205146602042,42.3295190250256,329621.251348286,0.0,1.0
2023-01-24,47.19,47.24,46.89,47.01,137651,42.4915975918093,42.5366194159159,42.2214666471697,42.3295190250256,152871.415953824,0.0,1.0
2023-01-25,47.31,47.31,46.774,46.96,133915,42.5996499696652,42.5996499696652,42.1170160152424,42.284497200919,148722.317073297,0.0,1.0
2023-01-26,47.42,47.48,47.11,47.38,285090,42.6986979826997,42.7527241716276,42.4195626732388,42.6626805234144,316613.115591429,0.0,1.0
2023-01-27,47.38,47.5199,47.32,47.44,154977,42.6626805234144,42.7886515872647,42.6086543344865,42.7167067123423,172113.195184022,0.0,1.0
2023-01-30,46.57,46.85,46.55,46.76,147793,41.9333269728875,42.1854491878845,41.9153182432448,42.1044099044926,164134.842304549,0.0,1.0
2023-01-31,47.09,47.09,46.7189,46.91,229194,42.4015539435961,42.4015539435961,42.0674019650769,42.2394753768124,254536.554824308,0.0,1.0
2023-02-01,47.58,47.76,47.06,47.13,174437,42.8427678198408,43.0048463866246,42.3745408491322,42.4375714028814,193724.936140945,0.0,1.0
2023-02-02,47.54,47.71,47.37,47.71,188975,42.8067503605555,42.959824562518,42.6536761585931,42.959824562518,209870.439225824,0.0,1.0
2023-02-03,46.67,47.1,46.5757,46.98,168115,42.0233706211007,42.4105583084174,41.9384594608356,42.3025059305616,186703.896761209,0.0,1.0
2023-02-06,46.36,46.3865,46.07,46.32,480536,41.7442353116398,41.7680968784163,41.4831087318215,41.7082178523545,533670.069500307,0.0,1.0
2023-02-07,46.53,46.69,46.15,46.33,203129,41.8973095136022,42.0413793507433,41.555143650392,41.7172222171758,225589.482468593,0.0,1.0
2023-02-08,46.31,46.49,46.14,46.43,170580,41.6992134875332,41.8612920543169,41.5461392855707,41.807265865389,189441.457987253,0.0,1.0
2023-02-09,46.23,46.66,46.0922,46.62,193915,41.6271785689626,42.0143662562794,41.5030984217248,41.9783487969941,215356.667402967,0.0,1.0
2023-02-10,46.0,46.1,45.816,46.1,141317,41.4200781780722,41.5101218262854,41.25439786536,41.5101218262854,156942.774758967,0.0,1.0
2023-02-13,46.38,46.4199,46.11,46.11,92573,41.7622440412824,41.7981714569195,41.5191261911068,41.5191261911068,102809.028551143,0.0,1.0
2023-02-14,46.22,46.53,46.1,46.12,132449,41.6181742041413,41.8973095136022,41.5101218262854,41.5281305559281,147094.217780242,0.0,1.0
2023-02-15,45.99,46.0,45.7,45.71,262263,41.4110738132509,41.4200781780722,41.1499472334326,41.158951598254,291262.077008506,0.0,1.0
2023-02-16,45.98,46.14,45.61,45.75,185481,41.4020694484296,41.5461392855707,41.0689079500408,41.1949690575392,205990.098891626,0.0,1.0
2023-02-17,45.85,45.9099,45.6079,45.8,168225,41.2850127057524,41.3389488510321,41.0670170334283,41.2399908816458,186826.059736813,0.0,1.0
2023-02-21,45.79,46.1827,45.7559,45.93,159947,41.2309865168245,41.5845879233578,41.2002816327838,41.357047624323,177632.74053633,0.0,1.0
2023-02-22,45.63,45.88,45.57,45.74,174668,41.0869166796834,41.3120258002164,41.0328904907555,41.1859646927179,193981.478389714,0.0,1.0
2023-02-23,46.08,46.3,45.81,46.25,158704,41.4921130966428,41.6902091227118,41.2489952464672,41.6451872986052,176252.298912,0.0,1.0
2023-02-24,45.28,45.35,45.1,45.25,99013,40.7717639109372,40.8347944646864,40.6096853441534,40.7447508164732,109961.115486528,0.0,1.0
2023-02-27,45.33,45.4799,45.26,45.36,98869,40.8167857350438,40.9517611637154,40.7537551812946,40.8437988295078,109801.193045736,0.0,1.0
2023-02-28,45.16,45.4023,45.13,45.2,160174,40.6637115330814,40.8818872927019,40.6366984386174,40.6997289923666,177884.840495077,0.0,1.0
2023-03-01,45.88,45.915,45.64,45.77,528354,41.3120258002164,41.343541077091,41.0959210445047,41.2129777871819,586775.425568044,0.0,1.0
2023-03-02,46.0,46.08,45.75,45.8,158499,41.4200781780722,41.4921130966428,41.1949690575392,41.2399908816458,176024.631548374,0.0,1.0
2023-03-03,46.51,46.51,46.19,46.23,253395,41.8793007839596,41.8793007839596,41.5911611096773,41.6271785689626,281413.52002978,0.0,1.0
2023-03-06,46.31,46.49,46.2701,46.44,368296,41.6992134875332,41.8612920543169,41.6632860718961,41.8162702302103,409019.411483604,0.0,1.0
2023-03-07,45.76,46.25,45.63,46.25,101698,41.2039734223606,41.6451872986052,41.0869166796834,41.6451872986052,112943.00266378,0.0,1.0
2023-03-08,45.98,46.1712,45.8758,45.89,175389,41.4020694484296,41.5742329038132,41.3082439669914,41.3210301650377,194782.201166176,0.0,1.0
2023-03-09,45.49,45.97,45.4201,45.89,125298,40.9608555721849,41.3930650836083,40.8979150620839,41.3210301650377,139152.513793451,0.0,1.0
2023-03-10,45.03,45.51,45.03,45.31,198973,40.5466547904042,40.9788643018276,40.5466547904042,40.7987770054012,220973.943135758,0.0,1.0
2023-03-13,44.95,45.25,44.65,44.76,95587,40.4746198718336,40.7447508164732,40.204488927194,40.3035369402286,106156.294082703,0.0,1.0
2023-03-14,44.87,44.95,44.66,44.95,150867,40.4025849532631,40.4746198718336,40.2134932920154,40.4746198718336,167548.74218644,0.0,1.0
2023-03-15,44.26,44.27,43.88,44.07,241025,39.8533186991625,39.8623230639839,39.5111528359524,39.6822357675575,267675.738136814,0.0,1.0
2023-03-16,44.48,44.5699,43.9542,43.97,223479,40.0514147252316,40.1323639649753,39.5779652229266,39.5921921193443,248189.632955407,0.0,1.0
2023-03-17,44.36,44.59,44.27,44.56,114197,39.9433623473758,40.1504627382661,39.8623230639839,40.1234496438022,126824.048409956,0.0,1.0
2023-03-20,44.59,44.7,44.48,44.48,200865,40.1504627382661,40.2495107513006,40.0514147252316,40.0514147252316,223075.146316154,0.0,1.0
2023-03-21,44.83,45.0785,44.67,44.87,107840,40.3665674939778,40.5903259597876,40.2224976568367,40.4025849532631,119764.138992528,0.0,1.0
2023-03-22,45.04,45.65,44.95,45.09,133639,40.5556591552255,41.104925409326,40.4746198718336,40.6006809793321,148415.79906178,0.0,1.0
2023-03-23,45.33,45.739,45.2015,45.24,107166,40.8167857350438,41.1850642562358,40.7010796470898,40.7357464516519,119015.613123824,0.0,1.0
2023-03-24,45.22,45.2799,44.936,45.05,109030,40.7177377220093,40.771673867289,40.4620137610838,40.5646635200468,121085.720274066,0.0,1.0
2023-03-27,45.02,45.1,44.88,44.99,98311,40.6412006210281,40.7134195470539,40.5148175004829,40.6141185237684,108903.308769623,0.115,1.0
2023-03-28,45.33,45.4,45.22,45.23,308097,40.9210489593781,40.9842405196507,40.8217479360926,40.8307753018458,341292.253379525,0.0,1.0
2023-03-29,45.43,45.52,45.2,45.39,194042,41.0113226169104,41.0925689086894,40.8036932045861,40.9752131538975,214948.640948369,0.0,1.0
2023-03-30,45.8,45.88,45.61,45.76,191542,41.3453351497798,41.4175540758056,41.1738152004684,41.3092256867669,212179.283786667,0.0,1.0
2023-03-31,45.79,46.0,45.73,45.92,117568,41.3363077840265,41.5258824648443,41.2821435895072,41.4536635388185,130235.113114779,0.0,1.0
2023-04-03,46.01,46.1,45.84,45.84,412296,41.5349098305975,41.6161561223766,41.3814446127927,41.3814446127927,456717.952136388,0.0,1.0
2023-04-04,46.2,46.3699,45.9771,46.13,124226,41.7064297799088,41.8598047240562,41.5052097972694,41.6432382196363,137610.465107823,0.0,1.0
2023-04-05,45.63,46.15,45.49,46.05,525087,41.1918699319749,41.6612929511427,41.0654868114297,41.5710192936104,581661.377586586,0.0,1.0
2023-04-06,45.7,45.86,45.45,45.61,108260,41.2550614922475,41.3994993442991,41.0293773484168,41.1738152004684,119924.242530331,0.0,1.0
2023-04-10,45.79,45.79,45.56,45.66,110063,41.3363077840265,41.3363077840265,41.1286783717023,41.2189520292346,121921.50291535,0.0,1.0
2023-04-11,46.17,46.3842,46.17,46.17,120540,41.6793476826492,41.8727138570833,41.6793476826492,41.6793476826492,133527.32490861,0.0,1.0
2023-04-12,46.43,46.73,46.39,46.63,91263,41.9140591922331,42.1848801648299,41.8779497292202,42.0946065072976,101095.937059353,0.0,1.0
2023-04-13,46.92,46.99,46.75,46.75,113882,42.3564001141412,42.4195916744138,42.2029348963363,42.2029348963363,126151.972915566,0.0,1.0
2023-04-14,46.69,46.82,46.54,46.73,109339,42.148770701817,42.2661264566089,42.0133602155186,42.1848801648299,121119.497081321,0.0,1.0
2023-04-17,46.73,46.82,46.6001,46.79,112917,42.1848801648299,42.2661264566089,42.0676146836955,42.2390443593492,125083.001051149,0.0,1.0
2023-04-18,46.76,46.88,46.6501,46.76,206348,42.2119622620896,42.3202906511283,42.1127515124616,42.2119622620896,228580.52464113,0.0,1.0
2023-04-19,46.37,46.515,46.301,46.4,281221,41.8598949977137,41.9907918011355,41.7976061740164,41.8869770949734,311520.556148367,0.0,1.0
2023-04-20,46.46,46.605,46.34,46.36,538634,41.9411412894927,42.0720380929145,41.832812900454,41.8508676319605,596667.970174416,0.0,1.0
2023-04-21,46.05,46.37,45.717,46.16,329288,41.5710192936104,41.8598949977137,41.270408014028,41.6703203168959,364766.432424973,0.0,1.0
2023-04-24,46.06,46.14,45.91,45.99,217376,41.5800466593637,41.6522655853895,41.4446361730653,41.5168550990911,240796.712952828,0.0,1.0
2023-04-25,45.15,45.4799,45.12,45.43,261578,40.75855637582,41.056369172019,40.7314742785603,41.0113226169104,289761.163057444,0.0,1.0
2023-04-26,45.39,45.605,45.37,45.52,147796,40.9752131538975,41.1693015175918,40.957158422391,41.0925689086894,163719.964428346,0.0,1.0
2023-04-27,45.94,45.99,45.59,45.59,87613,41.4717182703249,41.5168550990911,41.155760468962,41.155760468962,97052.6756032688,0.0,1.0
2023-04-28,46.17,46.2,45.88,45.96,214629,41.6793476826492,41.7064297799088,41.4175540758056,41.4897730018314,237753.74330355,0.0,1.0
2023-05-01,45.98,46.35,45.98,46.13,158412,41.5078277333378,41.8418402662072,41.5078277333378,41.6432382196363,175479.762679797,0.0,1.0
2023-05-02,45.86,46.02,45.72,46.01,84167,41.3994993442991,41.5439371963508,41.2731162237539,41.5349098305975,93235.3936915792,0.0,1.0
2023-05-03,45.93,46.1999,45.89,45.9,107075,41.4626909045717,41.7063395062513,41.4265814415588,41.435608807312,118611.567235684,0.0,1.0
2023-05-04,46.26,46.385,46.0003,46.24,168557,41.7605939744282,41.8734360463435,41.5261532858169,41.7425392429218,186717.814041982,0.0,1.0
2023-05-05,46.61,46.6299,46.2147,46.33,120097,42.0765517757912,42.0945162336401,41.7197000075661,41.8237855347008,133036.594819556,0.0,1.0
2023-05-08,46.7,46.8,46.64,46.68,127943,42.1577980675702,42.2480717251025,42.1036338730508,42.1397433360637,141727.945335841,0.0,1.0
2023-05-09,46.5,46.58,46.336,46.44,135132,41.9772507525057,42.0494696785315,41.8292019541527,41.9230865579863,149691.50879003,0.0,1.0
2023-05-10,46.43,46.53,46.2436,46.5,151956,41.9140591922331,42.0043328497653,41.7457890945929,41.9772507525057,168328.174745418,0.0,1.0
2023-05-11,45.96,45.98,45.7,45.85,116935,41.4897730018314,41.5078277333378,41.2550614922475,41.3904719785459,129533.911881436,0.0,1.0
2023-05-12,45.54,45.82,45.47,45.82,187293,41.1106236401959,41.3633898812862,41.0474320799233,41.3633898812862,207472.484354639,0.0,1.0
2023-05-15,46.02,46.0355,45.63,45.72,148975,41.5439371963508,41.5579296132683,41.1918699319749,41.2731162237539,165025.993265805,0.0,1.0
2023-05-16,45.58,45.849,45.58,45.71,96918,41.1467331032088,41.3895692419706,41.1467331032088,41.2640888580007,107360.222959122,0.0,1.0
2023-05-17,45.81,45.87,45.5401,45.62,115167,41.354362515533,41.4085267100523,41.1107139138534,41.1828425662217,127575.42249668,0.0,1.0
2023-05-18,45.84,45.89,45.64,45.78,110558,41.3814446127927,41.4265814415588,41.2008972977281,41.3272804182733,122469.835633367,0.0,1.0
2023-05-19,45.88,46.01,45.84,45.91,152653,41.4175540758056,41.5349098305975,41.3814446127927,41.4446361730653,169100.2715221,0.0,1.0
2023-05-22,46.18,46.25,46.06,46.15,199487,41.6883750484024,41.751566608675,41.5800466593637,41.6612929511427,220980.300846556,0.0,1.0
2023-05-23,45.662,46.0022,45.66,45.83,94016,41.2207575023852,41.52786848531,41.2189520292346,41.3724172470394,104145.553165819,0.0,1.0
2023-05-24,45.49,45.8,45.47,45.77,156573,41.0654868114297,41.3453351497798,41.0474320799233,41.3182530525201,173442.623551649,0.0,1.0
2023-05-25,45.36,45.58,45.31,45.58,111140,40.9481310566378,41.1467331032088,40.9029942278716,41.1467331032088,123114.541980611,0.0,1.0
2023-05-26,45.88,45.97,45.62,45.62,66601,41.4175540758056,41.4988003675846,41.1828425662217,41.1828425662217,73776.7825305982,0.0,1.0
2023-05-30,45.8101,46.02,45.6801,46.02,153161,41.3544527891905,41.5439371963508,41.2370970343986,41.5439371963508,169663.004897358,0.0,1.0
2023-05-31,45.65,45.686,45.32,45.64,129039,41.2099246634814,41.242423180193,40.9120215936249,41.2008972977281,142942.031515531,0.0,1.0
2023-06-01,46.31,46.31,45.75,45.75,105521,41.8057308031943,41.8057308031943,41.3001983210136,41.3001983210136,116890.134823971,0.0,1.0
2023-06-02,46.78,46.82,46.617,46.74,209164,42.230016993596,42.2661264566089,42.0828709318184,42.1939075305831,231699.928548071,0.0,1.0
2023-06-05,46.9,46.9218,46.66,46.72,270180,42.3383453826347,42.3580250399768,42.1216886045573,42.1758527990767,299289.967179427,0.0,1.0
2023-06-06,47.03,47.08,46.62,46.75,187201,42.4557011374267,42.5008379661928,42.0855791415444,42.2029348963363,207370.572011089,0.0,1.0
2023-06-07,47.04,47.34,47.04,47.18,373368,42.4647285031799,42.7355494757767,42.4647285031799,42.5911116237251,413595.737900098,0.0,1.0
2023-06-08,47.42,47.495,47.25,47.25,116262,42.8077684018025,42.8754736449517,42.6543031839977,42.6543031839977,128788.400933506,0.0,1.0
2023-06-09,47.77,47.8223,47.6125,47.63,183349,43.1237262031655,43.1709393260549,42.9815451925522,42.9973430826203,203103.546496339,0.0,1.0
2023-06-12,47.615,47.64,47.46,47.61,129338,42.9838020339905,43.0063704483735,42.8438778648154,42.9792883511139,143273.24663207,0.0,1.0
2023-06-13,47.94,48.04,47.7901,47.96,205793,43.2771914209703,43.3674650785026,43.1418712083295,43.2952461524768,227965.727351232,0.0,1.0
2023-06-14,48.1997,48.339,47.94,48.0,137184,43.5116321095817,43.6373833145241,43.2771914209703,43.3313556154897,151964.597148355,0.0,1.0
2023-06-15,48.6,48.6043,48.28,48.28,135741,43.8729975606833,43.8768793279572,43.5841218565801,43.5841218565801,150366.124194621,0.0,1.0
2023-06-16,48.48,48.56,48.31,48.55,121470,43.7646691716446,43.8368880976704,43.6112039538397,43.8278607319172,134557.525772763,0.0,1.0
2023-06-20,47.82,48.06,47.72,48.05,155436,43.1688630319316,43.3855198100091,43.0785893743993,43.3764924442558,172183.119914507,0.0,1.0
2023-06-21,47.88,47.9,47.6434,47.76,189587,43.223027226451,43.2410819579574,43.0094397527296,43.1146988374123,210013.646486217,0.0,1.0
2023-06-22,47.6,47.61,47.4057,47.52,99246,42.9702609853606,42.9792883511139,42.7948592687754,42.8980420593348,109939.048348099,0.0,1.0
2023-06-23,46.8,46.94,46.64,46.8,157501,42.2480717251025,42.3744548456476,42.1036338730508,42.2480717251025,174470.608930072,0.0,1.0
2023-06-26,46.08,46.24,46.03,46.12,196889,42.428619040167,42.5759406340565,42.3825810420766,42.4654494386394,213833.146711915,0.92,1.0
2023-06-27,46.16,46.2199,46.03,46.16,134365,42.5022798371117,42.5574333588241,42.3825810420766,42.5022798371117,145928.369578527,0.0,1.0
2023-06-28,45.98,46.025,45.7377,45.84,129675,42.3365430439861,42.3779772422675,42.1134429052397,42.2076366493328,140834.751051951,0.0,1.0
2023-06-29,45.93,45.99,45.8096,45.84,210411,42.2905050458956,42.3457506436042,42.1796455464938,42.2076366493328,228518.841747385,0.0,1.0
2023-06-30,46.53,46.67,46.38,46.38,260058,42.8429610229811,42.9718674176344,42.7048470287098,42.7048470287098,282438.432150132,0.0,1.0
2023-07-03,46.97,47.1899,46.9101,46.97,51467,43.2480954061772,43.450570521779,43.1929418844648,43.2480954061772,55896.2184876867,0.0,1.0
2023-07-05,46.91,46.9816,46.81,46.95,83465,43.1928498084686,43.2587762217342,43.1007738122877,43.229680206941,90647.9467634557,0.0,1.0
2023-07-06,46.15,46.42,46.0,46.42,91948,42.4930722374936,42.7416774271821,42.3549582432223,42.7416774271821,99860.9885461718,0.0,1.0
2023-07-07,46.51,46.7482,46.2076,46.32,80035,42.824545823745,43.0438708466479,42.5461080112939,42.6496014310012,86922.7630649154,0.0,1.0
2023-07-10,46.65,46.65,46.35,46.35,97273,42.9534522183982,42.9534522183982,42.6772242298555,42.6772242298555,105644.254783701,0.0,1.0
2023-07-11,47.13,47.21,46.8442,46.97,129801,43.3954170000667,43.4690777970114,43.1322638029816,43.2480954061772,140971.594534755,0.0,1.0
2023-07-12,47.85,48.0271,47.7401,47.75,92316,44.0583641725693,44.2214307618057,43.9571726527664,43.9662881763883,100260.658400709,0.0,1.0
2023-07-13,48.49,48.49,48.15,48.15,86683,44.6476505481271,44.6476505481271,44.334592161112,44.334592161112,94142.885871882,0.0,1.0
2023-07-14,48.39,48.69,48.29,48.5,108135,44.5555745519462,44.831802540489,44.4634985557653,44.6568581477452,117441.031848874,0.0,1.0
2023-07-17,48.64,48.74,48.32,48.44,108853,44.7857645423985,44.8778405385794,44.4911213546196,44.6016125500367,118220.822488977,0.0,1.0
2023-07-18,48.65,48.7699,48.42,48.57,105523,44.7949721420166,44.9053712614375,44.5831973508005,44.7213113450719,114604.244729169,0.0,1.0
2023-07-19,48.35,48.57,48.28,48.48,162418,44.5187441534738,44.7213113450719,44.4542909561472,44.638442948509,176395.593571281,0.0,1.0
2023-07-20,48.24,48.4599,48.15,48.45,131966,44.4174605576748,44.6199356732767,44.334592161112,44.6108201496548,143322.913108323,0.0,1.0
2023-07-21,48.34,48.5862,48.34,48.49,88493,44.5095365538558,44.7362276564532,44.5095365538558,44.6476505481271,96108.6533629482,0.0,1.0
2023-07-24,49.01,49.12,48.7206,48.77,186292,45.1264457282679,45.2277293240669,44.8599777953203,44.9054633374337,202324.175384385,0.0,1.0
2023-07-25,49.3,49.3799,49.2101,49.27,90058,45.3934661171926,45.4670348381411,45.3106897966259,45.3658433183383,97808.3363041189,0.0,1.0
2023-07-26,49.39,49.6,48.93,48.93,180025,45.4763345137554,45.6696941057353,45.0527849313232,45.0527849313232,195517.841203991,0.0,1.0
2023-07-27,48.95,49.48,48.95,49.48,109650,45.0712001305594,45.5592029103182,45.0712001305594,45.5592029103182,119086.411820678,0.0,1.0
2023-07-28,49.91,49.98,49.75,49.79,94096,45.9551296938962,46.0195828912228,45.8078081000067,45.8446384984791,102193.844110155,0.0,1.0
2023-07-31,49.8,49.81,49.6205,49.65,101392,45.8538460980972,45.8630536977153,45.6885696849524,45.7157321038258,110117.733400111,0.0,1.0
2023-08-01,48.99,49.239,48.89,49.17,96744,45.1080305290317,45.3372997595222,45.0159545328508,45.2737673221574,105069.729367804,0.0,1.0
2023-08-02,47.95,48.27,47.9,48.27,122208,44.1504401687502,44.4450833565291,44.1044021706597,44.4450833565291,132725.145606762,0.0,1.0
2023-08-03,47.95,48.0699,47.81,47.87,86704,44.1504401687502,44.2608392881711,44.0215337740969,44.0767793718054,94165.6931190158,0.0,1.0
2023-08-04,48.39,48.6795,48.22,48.33,76734,44.5555745519462,44.82213456089,44.3990453584387,44.5003289542377,83337.6810273409,0.0,1.0
2023-08-07,48.51,48.5899,48.4,48.53,112960,44.6660657473633,44.7396344683119,44.5647821515643,44.6844809465995,122681.268392739,0.0,1.0
2023-08-08,48.18,48.24,47.92,48.15,144724,44.3622149599663,44.4174605576748,44.1228173698959,44.334592161112,157178.858771873,0.0,1.0
2023-08-09,48.18,48.2799,47.9874,48.23,119490,44.3622149599663,44.454198880151,44.1848765913218,44.4082529580567,129773.236192,0.0,1.0
2023-08-10,47.93,48.429,47.85,48.18,117718,44.132024969514,44.5914841904568,44.0583641725693,44.3622149599663,127848.738957653,0.0,1.0
2023-08-11,47.56,47.7789,47.54,47.69,115737,43.7913437836446,43.9928981392846,43.7729285844084,43.9110425786798,125697.255311353,0.0,1.0
2023-08-14,47.16,47.2252,46.8973,47.13,148955,43.4230397989209,43.4830733484309,43.1811561569537,43.3954170000667,161773.976039664,0.0,1.0
2023-08-15,47.04,47.21,47.0,47.21,95595,43.3125486035038,43.4690777970114,43.2757182050315,43.4690777970114,103821.847131762,0.0,1.0
2023-08-16,46.88,47.22,46.88,47.08,180364,43.1652270096144,43.4782853966295,43.1652270096144,43.3493790019762,195886.015336295,0.0,1.0
2023-08-17,47.04,47.44,46.98,47.44,145245,43.3125486035038,43.6808525882275,43.2573030057953,43.6808525882275,157744.695712671,0.0,1.0
2023-08-18,46.77,47.0,46.5884,46.6,182628,43.0639434138153,43.2757182050315,42.8967334047508,42.9074142203078,198344.85378921,0.0,1.0
2023-08-21,46.98,47.01,46.72,46.83,94367,43.2573030057953,43.2849258046495,43.0179054157249,43.1191890115239,102488.166204122,0.0,1.0
2023-08-22,47.03,47.27,46.97,47.27,195585,43.3033410038857,43.5243233947199,43.2480954061772,43.5243233947199,212416.925270838,0.0,1.0
2023-08-23,47.81,47.83,47.48,47.49,127219,44.0215337740969,44.0399489733331,43.7176829866999,43.726890586318,138167.38919667,0.0,1.0
2023-08-24,47.5,47.8399,47.45,47.76,152545,43.736098185936,44.049064496955,43.6900601878456,43.9754957760064,165672.929240177,0.0,1.0
2023-08-25,47.58,47.7499,47.34,47.49,93576,43.8097589828808,43.9661961003922,43.5887765920466,43.726890586318,101629.093228744,0.0,1.0
2023-08-28,47.87,47.91,47.75,47.75,49175,44.0767793718054,44.1136097702778,43.9662881763883,43.9662881763883,53406.9703719276,0.0,1.0
2023-08-29,48.5,48.5,47.95,47.96,163079,44.6568581477452,44.6568581477452,44.1504401687502,44.1596477683683,177113.478826306,0.0,1.0
2023-08-30,48.35,48.4399,48.22,48.38,98759,44.5187441534738,44.6015204740405,44.3990453584387,44.5463669523281,107258.139033273,0.0,1.0
2023-08-31,47.84,48.1964,47.84,48.18,92539,44.0491565729512,44.37731542334,44.0491565729512,44.3622149599663,100502.849644083,0.0,1.0
2023-09-01,48.0,48.38,47.9625,48.3,105956,44.1964781668406,44.5463669523281,44.1619496682728,44.4727061553834,115074.508443883,0.0,1.0
2023-09-05,47.95,48.15,47.94,48.0,308389,44.1504401687502,44.334592161112,44.1412325691321,44.1964781668406,334928.768399153,0.0,1.0
2023-09-06,47.79,48.12,47.74,47.95,92067,44.0031185748607,44.3069693622577,43.9570805767703,44.1504401687502,99990.2296132639,0.0,1.0
2023-09-07,47.46,47.58,47.41,47.52,71753,43.6992677874637,43.8097589828808,43.6532297893732,43.7545133851722,77928.0192190527,0.0,1.0
2023-09-08,47.62,47.7838,47.57,47.58,67062,43.8465893813531,43.9974098630975,43.8005513832627,43.8097589828808,72833.3146330902,0.0,1.0
2023-09-11,48.04,48.0699,47.81,47.89,105098,44.233308565313,44.2608392881711,44.0215337740969,44.0951945710416,114142.669489554,0.0,1.0
2023-09-12,47.87,47.8899,47.5289,47.8,125179,44.0767793718054,44.0951024950454,43.7627081488323,44.0123261744788,135951.828046518,0.0,1.0
2023-09-13,47.8,47.9799,47.7318,47.75,152264,44.0123261744788,44.1779708916083,43.9495303450834,43.9662881763883,165367.746552337,0.0,1.0
2023-09-14,48.21,48.29,48.0899,48.13,110910,44.3898377588206,44.4634985557653,44.2792544874073,44.3161769618758,120454.846648713,0.0,1.0
2023-09-15,48.05,48.29,47.995,48.29,129509,44.2425161649311,44.4634985557653,44.1918743670316,44.4634985557653,140654.465193655,0.0,1.0
2023-09-18,48.04,48.0884,47.8718,47.99,125137,44.233308565313,44.2778733474646,44.0784367397367,44.1872705672225,135906.21355225,0.0,1.0
2023-09-19,47.85,47.96,47.7431,47.87,71982,44.0583641725693,44.1596477683683,43.9599349326519,44.0767793718054,78176.7268187511,0.0,1.0
2023-09-20,47.81,48.2492,47.8,48.02,136766,44.0215337740969,44.4259315493235,44.0123261744788,44.2148933660768,148535.998167505,0.0,1.0
2023-09-21,47.13,47.3096,47.0201,47.24,112171,43.3954170000667,43.5607854892076,43.2942254802638,43.4967005958657,121824.367536136,0.0,1.0
2023-09-22,47.55,47.7688,47.48,47.71,190776,43.7821361840265,43.9835984636704,43.7176829866999,43.929457777916,207194.06567717,0.0,1.0
2023-09-25,46.71,46.7644,46.54,46.54,123842,43.726890586318,43.7778163591267,43.5677475462907,43.5677475462907,132290.673826462,0.78,1.0
2023-09-26,46.09,46.39,46.0214,46.35,118521,43.1464865579832,43.4273272168548,43.0822676606545,43.389881795672,126606.667791106,0.0,1.0
2023-09-27,46.01,46.25,45.8352,46.22,166181,43.0715957156174,43.2962682427147,42.9079592250482,43.2681841768276,177518.099410179,0.0,1.0
2023-09-28,46.37,46.4099,46.0,46.11,189333,43.4086045062634,43.4459563138933,43.0622343603217,43.1652092685746,202249.561114853,0.0,1.0
2023-09-29,46.26,46.8,46.17,46.8,132567,43.3056295980105,43.8111427839794,43.221377400349,43.8111427839794,141610.90548564,0.0,1.0
2023-10-02,46.07,46.32,45.95,46.27,128047,43.1277638473917,43.3617977297848,43.0154275838431,43.3149909533062,136782.544786559,0.0,1.0
2023-10-03,45.5,45.8479,45.43,45.72,106334,42.5941665955356,42.9198481462738,42.5286371084655,42.8001164120415,113588.253667278,0.0,1.0
2023-10-04,45.36,45.5148,45.23,45.43,117872,42.4631076213955,42.6080214013733,42.3414100025511,42.5286371084655,125913.392106658,0.0,1.0
2023-10-05,45.37,45.4282,45.1201,45.34,275025,42.4724689766912,42.5269520645123,42.2385287078511,42.444384910804,293787.588775398,0.0,1.0
2023-10-06,45.94,46.0,45.2657,45.41,141182,43.0060662285473,43.0622343603217,42.3748300409568,42.5099143978741,150813.632791522,0.0,1.0
2023-10-09,45.72,45.76,45.3374,45.39,93944,42.8001164120415,42.8375618332243,42.4419509584271,42.4911916872826,100352.990600549,0.0,1.0
2023-10-10,46.37,46.39,45.92,45.92,119644,43.4086045062634,43.4273272168548,42.9873435179559,42.9873435179559,127806.280416121,0.0,1.0
2023-10-11,46.15,46.25,45.9322,46.25,195568,43.2026546897575,43.2962682427147,42.9987643714167,43.2962682427147,208909.921503962,0.0,1.0
2023-10-12,45.82,46.28,45.71,46.28,144812,42.8937299649987,43.3243523086019,42.7907550567457,43.3243523086019,154691.276450297,0.0,1.0
2023-10-13,45.68,45.911,45.6,45.77,158424,42.7626709908586,42.9789182981898,42.6877801484928,42.8469231885201,169231.906060008,0.0,1.0
2023-10-16,45.89,45.98,45.61,45.62,120714,42.9592594520687,43.0435116497302,42.6971415037885,42.7065028590842,128949.277307275,0.0,1.0
2023-10-17,45.6,45.8296,45.41,45.41,115004,42.6877801484928,42.9027168660826,42.5099143978741,42.5099143978741,122849.733149808,0.0,1.0
2023-10-18,44.82,45.16,44.765,45.16,112554,41.9575944354265,42.275880515481,41.9061069813,42.275880515481,120232.590735483,0.0,1.0
2023-10-19,44.7,45.012,44.63,44.78,297431,41.8452581718778,42.1373324571043,41.7797286848078,41.9201490142436,317722.157320445,0.0,1.0
2023-10-20,44.09,44.41,44.09,44.3,214084,41.2742154988388,41.5737788683019,41.2742154988388,41.4708039600489,228689.108827897,0.0,1.0
2023-10-23,44.05,44.2281,43.73,43.85,124935,41.2367700776559,41.4034958154727,40.9372067081928,41.0495429717414,133458.239809669,0.0,1.0
2023-10-24,44.48,44.54,44.29,44.29,120399,41.6393083553719,41.6954764871463,41.4614426047532,41.4614426047532,128612.787568291,0.0,1.0
2023-10-25,44.16,44.42,44.07,44.33,167513,41.3397449859088,41.5831402235976,41.2554927882473,41.4988880259361,178940.970306457,0.0,1.0
2023-10-26,43.96,44.0616,43.8106,43.94,116943,41.1525178799944,41.2476292497989,41.0126592318763,41.1337951694029,124921.014432002,0.0,1.0
2023-10-27,43.82,44.2,43.75,44.19,116183,41.0214589058543,41.3771904070917,40.9559294187842,41.367829051796,124109.166172864,0.0,1.0
2023-10-30,44.21,44.43,44.08,44.35,128807,41.3865517623874,41.5925015788933,41.264854143543,41.5176107365275,137594.393045697,0.0,1.0
2023-10-31,44.08,44.09,43.83,43.95,108664,41.264854143543,41.2742154988388,41.03082026115,41.1431565246987,116077.209514371,0.0,1.0
2023-11-01,44.5,44.5367,44.06,44.06,139939,41.6580310659634,41.6923872398987,41.2461314329516,41.2461314329516,149485.833599274,0.0,1.0
2023-11-02,45.23,45.23,44.98,45.04,128819,42.3414100025511,42.3414100025511,42.107376120158,42.1635442519324,137607.21170242,0.0,1.0
2023-11-03,45.99,46.07,45.65,45.65,100748,43.052873005026,43.1277638473917,42.7345869249714,42.7345869249714,107621.168962617,0.0,1.0
2023-11-06,46.23,46.365,46.17,46.26,101305,43.2775455321233,43.4039238286155,43.221377400349,43.3056295980105,108216.168278854,0.0,1.0
2023-11-07,46.1539,46.2,45.87,46.01,89661,43.2063056183228,43.2494614662361,42.9405367414773,43.0715957156174,95777.7983717516,0.0,1.0
2023-11-08,45.98,46.14,45.9101,46.07,257978,43.0435116497302,43.1932933344618,42.9780757762131,43.1277638473917,275577.618678664,0.0,1.0
2023-11-09,45.57,46.08,45.54,46.05,121874,42.6596960826056,43.1371252026875,42.6316120167185,43.1090411368003,130188.414123854,0.0,1.0
2023-11-10,45.82,45.84,45.5001,45.59,119243,42.8937299649987,42.9124526755901,42.5942602090885,42.6784187931971,127377.923637287,0.0,1.0
2023-11-13,45.78,45.87,45.57,45.66,88997,42.8562845438158,42.9405367414773,42.6596960826056,42.7439482802671,95068.4993663997,0.0,1.0
2023-11-14,47.06,47.07,46.53,46.53,362245,44.0545380216682,44.063899376964,43.558386190995,43.558386190995,386957.858725367,0.0,1.0
2023-11-15,47.21,47.34,47.05,47.19,161795,44.1949583511041,44.3166559699484,44.0451766663725,44.1762356405126,172832.88037784,0.0,1.0
2023-11-16,47.05,47.1471,46.94,47.02,142425,44.0451766663725,44.136075426294,43.9422017581196,44.0170926004853,152141.431983769,0.0,1.0
2023-11-17,47.18,47.26,47.11,47.11,89004,44.1668742852169,44.2417651275827,44.1013447981468,44.1013447981468,95075.9769161549,0.0,1.0
2023-11-20,47.76,47.79,47.43,47.43,226681,44.7098328923688,44.7379169582559,44.4009081676099,44.4009081676099,242145.493723101,0.0,1.0
2023-11-21,47.51,47.74,47.45,47.73,102146,44.4757990099757,44.6911101817773,44.4196308782014,44.6817488264816,109114.542470873,0.0,1.0
2023-11-22,47.271,47.45,47.165,47.42,120095,44.252062618408,44.4196308782014,44.1528322522733,44.3915468123142,128288.048264636,0.0,1.0
2023-11-24,47.45,47.47,47.27,47.27,37973,44.4196308782014,44.4383535887928,44.2511264828784,44.2511264828784,40563.5709792498,0.0,1.0
2023-11-27,47.53,47.55,47.3701,47.41,120251,44.4945217205672,44.5132444311586,44.3448336493886,44.3821854570185,128454.690802037,0.0,1.0
2023-11-28,47.98,48.0498,47.74,47.74,102930,44.9157827088747,44.9811249688388,44.6911101817773,44.6911101817773,109952.028043457,0.0,1.0
2023-11-29,47.8,48.085,47.8,47.89,116628,44.7472783135517,45.0140769394797,44.7472783135517,44.8315305112132,124584.524693017,0.0,1.0
2023-11-30,47.61,47.67,47.41,47.61,140659,44.5694125629329,44.6255806947073,44.3821854570185,44.5694125629329,150254.953002668,0.0,1.0
2023-12-01,48.16,48.18,47.51,47.6,92566,45.0842871041977,45.1030098147891,44.4757990099757,44.5600512076372,98880.9815201653,0.0,1.0
2023-12-04,47.78,48.06,47.7,47.95,102922,44.7285556029602,44.9906735512404,44.6536647605944,44.8876986429875,109943.482272308,0.0,1.0
2023-12-05,47.79,47.846,47.585,47.7,104448,44.7379169582559,44.790340547912,44.5460091746936,44.6536647605944,111573.588118945,0.0,1.0
2023-12-06,47.89,48.18,47.84,48.16,121585,44.8315305112132,45.1030098147891,44.7847237347346,45.0842871041977,129879.698141103,0.0,1.0
2023-12-07,48.03,48.07,47.85,47.95,101945,44.9625894853533,45.0000349065362,44.7940850900303,44.8876986429875,108899.829970759,0.0,1.0
2023-12-08,47.79,47.93,47.6125,47.75,169172,44.7379169582559,44.868975932396,44.5717529017569,44.700471537073,180713.149598443,0.0,1.0
2023-12-11,47.92,47.95,47.72,47.72,148261,44.8596145771003,44.8876986429875,44.6723874711859,44.6723874711859,158375.572036831,0.0,1.0
2023-12-12,47.93,47.95,47.64,47.78,142629,44.868975932396,44.8876986429875,44.5974966288201,44.7285556029602,152359.349148064,0.0,1.0
2023-12-13,48.73,48.74,47.7332,47.86,119673,45.6178843560538,45.6272457113495,44.6847444601762,44.803446445326,127837.258836536,0.0,1.0
2023-12-14,49.49,49.545,49.08,49.08,116517,46.3293473585287,46.3808348126552,45.9455317914041,45.9455317914041,124465.952118328,0.0,1.0
2023-12-15,48.99,49.23,48.96,49.12,141251,45.8612795937426,46.0859521208399,45.8331955278554,45.982977212587,150887.34006768,0.0,1.0
2023-12-18,48.93,48.95,48.73,48.9,166857,45.8051114619683,45.8238341725597,45.6178843560538,45.7770273960811,178240.217072254,0.0,1.0
2023-12-19,49.14,49.205,48.9408,48.98,205117,46.0016999231784,46.0625487326006,45.8152217256876,45.8519182384469,219110.367591467,0.0,1.0
2023-12-20,48.52,49.1,48.51,49.02,153821,45.4212958948437,45.9642545019955,45.4119345395479,45.8893636596298,164314.882985258,0.0,1.0
2023-12-21,49.405,49.41,49.1,49.24,122985,46.2497758385151,46.2544565161629,45.9642545019955,46.0953134761357,131375.208092145,0.0,1.0
2023-12-22,49.1,49.1497,48.95,49.09,108892,46.3901961679509,46.4371532504264,46.2484745910631,46.380748062825,115252.739622898,0.455,1.0
2023-12-26,49.39,49.47,49.28,49.28,119142,46.6641912166007,46.7397760576075,46.5602620602163,46.5602620602163,126101.475812285,0.0,1.0
2023-12-27,49.63,49.67,49.38,49.48,174552,46.8909457396212,46.9287381601247,46.6547431114749,46.7492241627334,184748.156032179,0.0,1.0
2023-12-28,49.8,49.97,49.7179,49.93,194434,47.0515635267608,47.2121813139003,46.9739945836775,47.1743888933969,205791.528999729,0.0,1.0
2023-12-29,49.92,50.04,49.71,49.71,113896,47.1649407882711,47.2783180497813,46.9665305806281,46.9665305806281,120549.039709892,0.0,1.0
2024-01-02,49.3,49.54,49.19,49.4,130090,46.579158270468,46.8059127934885,46.4752291140836,46.6736393217266,137688.984475837,0.0,1.0
2024-01-03,49.02,49.13,48.87,48.93,170993,46.3146113269441,46.4185404833285,46.1728897500562,46.2295783808114,180981.263144567,0.0,1.0
2024-01-04,48.84,49.0307,48.81,48.81,116395,46.1445454346787,46.3247207994287,46.1162011193011,46.1162011193011,123194.014513529,0.0,1.0
2024-01-05,49.1,49.31,48.94,48.94,143797,46.3901961679509,46.5886063755939,46.2390264859372,46.2390264859372,152196.655397585,0.0,1.0
2024-01-08,49.2,49.2199,48.75,48.78,120844,46.4846772192095,46.5034789484099,46.0595124885459,46.0878568039235,127902.895226366,0.0,1.0
2024-01-09,48.72,48.8199,48.64,48.81,245767,46.0311681731684,46.1255547433757,45.9555833321615,46.1162011193011,260123.058249465,0.0,1.0
2024-01-10,48.71,48.76,48.61,48.72,139696,46.0217200680425,46.0689605936718,45.927239016784,46.0311681731684,147856.102508544,0.0,1.0
2024-01-11,48.75,48.87,48.48,48.87,203141,46.0595124885459,46.1728897500562,45.8044136501479,46.1728897500562,215007.133487631,0.0,1.0
2024-01-12,48.91,49.15,48.8433,49.1,133961,46.2106821705596,46.4374366935802,46.1476633093702,46.3901961679509,141786.102308921,0.0,1.0
2024-01-16,48.0,48.35,47.9699,48.35,176578,45.3509046041068,45.6815882835117,45.322465807678,45.6815882835117,186892.501351174,0.0,1.0
2024-01-17,47.45,47.462,47.261,47.39,166657,44.8312588221847,44.8425965483358,44.6526896353061,44.7745701914296,176391.983133135,0.0,1.0
2024-01-18,47.62,47.67,47.4627,47.49,213999,44.9918766093243,45.0391171349535,44.8432579156946,44.8690512426882,226499.384955373,0.0,1.0
2024-01-19,47.89,47.9099,47.55,47.65,341947,45.2469754477224,45.2657771769228,44.9257398734433,45.0202209247018,361921.24817095,0.0,1.0
2024-01-22,47.73,47.877,47.66,47.75,129014,45.0958057657087,45.2346929110588,45.0296690298277,45.1147019759604,136550.131779273,0.0,1.0
2024-01-23,47.86,47.91,47.66,47.71,221446,45.2186311323448,45.2658716579741,45.0296690298277,45.076909555457,234381.388701946,0.0,1.0
2024-01-24,48.29,48.54,48.21,48.54,125083,45.6248996527566,45.861102280903,45.5493148117498,45.861102280903,132389.509148982,0.0,1.0
2024-01-25,48.41,48.57,48.35,48.57,278942,45.7382769142669,45.8894465962805,45.6815882835117,45.8894465962805,295235.919038041,0.0,1.0
2024-01-26,48.42,48.7099,48.4013,48.57,606513,45.7477250193927,46.0216255869913,45.7300570628074,45.8894465962805,641941.417798394,0.0,1.0
2024-01-29,48.52,48.69,48.4,48.68,528370,45.8422060706513,46.0028238577908,45.728828809141,45.993375752665,559233.828330369,0.0,1.0
2024-01-30,48.43,48.52,48.25,48.35,837793,45.7571731245186,45.8422060706513,45.5871072322532,45.6815882835117,886731.242762429,0.0,1.0
2024-01-31,48.37,48.8199,48.28,48.61,704707,45.7004844937634,46.1255547433757,45.6154515476307,45.927239016784,745871.252079433,0.0,1.0
2024-02-01,48.89,48.91,48.66,48.75,750721,46.1917859603079,46.2106821705596,45.9744795424132,46.0595124885459,794573.081056841,0.0,1.0
2024-02-02,48.49,48.58,48.3313,48.55,556845,45.8138617552737,45.8988947014064,45.6639203269264,45.8705503860288,589372.146671129,0.0,1.0
2024-02-05,48.23,48.4,48.08,48.27,296539,45.5682110220015,45.728828809141,45.4264894451136,45.6060034425049,313860.817645323,0.0,1.0
2024-02-06,49.07,49.15,48.69,48.82,826346,46.3618518525733,46.4374366935802,46.0028238577908,46.1256492244269,874615.58586878,0.0,1.0
2024-02-07,49.33,49.38,49.18,49.25,603645,46.6075025858456,46.6547431114749,46.4657810089577,46.5319177448387,638905.888491938,0.0,1.0
2024-02-08,48.98,49.23,48.89,49.23,606662,46.2768189064406,46.513021534587,46.1917859603079,46.513021534587,642099.121378122,0.0,1.0
2024-02-09,49.04,49.1325,48.81,48.98,504305,46.3335075371958,46.4209025096099,46.1162011193011,46.2768189064406,533763.112584262,0.0,1.0
2024-02-12,49.18,49.3709,48.92,48.95,335190,46.4657810089577,46.6461453358103,46.2201302756855,46.2484745910631,354769.549592249,0.0,1.0
2024-02-13,48.25,48.65,48.08,48.52,372877,45.5871072322532,45.9650314372874,45.4264894451136,45.8422060706513,394657.971130728,0.0,1.0
2024-02-14,48.8,48.8503,48.65,48.67,501258,46.1067530141752,46.1542769829583,45.9650314372874,45.9839276475391,530538.127299476,0.0,1.0
2024-02-15,49.07,49.1568,48.93,49.07,499332,46.3618518525733,46.4438614050658,46.2295783808114,46.3618518525733,528499.623309158,0.0,1.0
2024-02-16,49.43,49.61,49.28,49.28,557886,46.7019836371041,46.8720495293695,46.5602620602163,46.5602620602163,590473.954902656,0.0,1.0
2024-02-20,49.69,49.75,49.59,49.6,410959,46.9476343703764,47.0043230011315,46.8531533191178,46.8626014242437,434964.465917482,0.0,1.0
2024-02-21,49.63,49.7582,49.5001,49.61,556414,46.8909457396212,47.0120704473347,46.7682148540364,46.8720495293695,588915.970544532,0.0,1.0
2024-02-22,50.06,50.0799,49.92,50.0,534180,47.297214260033,47.3160159892335,47.1649407882711,47.2405256292779,565383.2095265,0.0,1.0
2024-02-23,50.04,50.0672,49.82,49.92,559838,47.2783180497813,47.3040168957236,47.0704597370125,47.1649407882711,592539.97763843,0.0,1.0
2024-02-26,49.75,49.9099,49.71,49.89,348312,47.0043230011315,47.1553982020939,46.9665305806281,47.1365964728935,368658.048741237,0.0,1.0
2024-02-27,49.82,49.89,49.76,49.83,373891,47.0704597370125,47.1365964728935,47.0137711062574,47.0799078421384,395731.202203513,0.0,1.0
2024-02-28,49.47,49.6,49.38,49.5,361148,46.7397760576075,46.8626014242437,46.6547431114749,46.7681203729851,382243.84169021,0.0,1.0
2024-02-29,49.7,49.84,49.64,49.82,531598,46.9570824755022,47.0893559472642,46.9003938447471,47.0704597370125,562650.386420061,0.0,1.0
2024-03-01,50.27,50.3,49.86,49.89,404094,47.495624467676,47.5239687830536,47.1082521575159,47.1365964728935,427698.45870381,0.0,1.0
2024-03-04,50.27,50.385,50.26,50.3,291153,47.495624467676,47.6042776766233,47.4861763625501,47.5239687830536,308160.203682783,0.0,1.0
2024-03-05,50.32,50.49,50.22,50.4,446565,47.5428649933053,47.7034827804448,47.4483839420467,47.6184498343121,472650.329406195,0.0,1.0
2024-03-06,50.8,50.97,50.72,50.72,459086,47.9963740393463,48.1569918264859,47.9207891983395,47.9207891983395,485902.722169836,0.0,1.0
2024-03-07,51.12,51.1699,50.84,50.9,439497,48.2987134033737,48.3458594479517,48.0341664598498,48.0908550906049,465169.464295309,0.0,1.0
2024-03-08,50.98,51.16,50.91,51.06,515599,48.1664399316117,48.3365058238771,48.1003031957308,48.2420247726186,545716.832245037,0.0,1.0
2024-03-11,50.86,50.94,50.8,50.85,296328,48.0530626701015,48.1286475111083,47.9963740393463,48.0436145649756,313637.492441815,0.0,1.0
2024-03-12,50.94,50.95,50.73,50.9,348980,48.1286475111083,48.1380956162342,47.9302373034654,48.0908550906049,369365.068816799,0.0,1.0
2024-03-13,50.9,50.94,50.74,50.74,351668,48.0908550906049,48.1286475111083,47.9396854085912,47.9396854085912,372210.083731636,0.0,1.0
2024-03-14,50.77,51.03,50.66,50.98,327204,47.9680297239688,48.213680457241,47.8641005675844,48.1664399316117,346317.061084108,0.0,1.0
2024-03-15,50.69,50.88,50.6201,50.81,207180,47.8924448829619,48.0719588803532,47.8264026281322,48.0058221444722,219282.064752893,0.0,1.0
2024-03-18,50.82,51.0469,50.7582,51.02,334238,48.0152702495981,48.2296477549037,47.9568809599203,48.2042323521152,353761.940143244,0.0,1.0
2024-03-19,50.87,50.88,50.65,50.65,335217,48.0625107752273,48.0719588803532,47.8546524624585,47.8546524624585,354798.126750992,0.0,1.0
2024-03-20,51.27,51.29,50.8,50.83,440881,48.4404349802616,48.4593311905133,47.9963740393463,48.0247183547239,466634.308284197,0.0,1.0
2024-03-21,51.31,51.548,51.259,51.53,396103,48.478227400765,48.7030923027603,48.4300420646231,48.6860857135338,419240.678129235,0.0,1.0
2024-03-22,50.79,50.92,50.705,50.86,270474,48.0341664598498,48.1571127413969,47.9537785065305,48.1003683037598,285991.731978583,0.05,1.0
2024-03-25,50.83,50.9,50.74,50.79,226944,48.0719960849412,48.1381979288512,47.9868794284855,48.0341664598498,239964.313102729,0.0,1.0
2024-03-26,50.51,50.7,50.51,50.7,421755,47.7693590842097,47.949049803394,47.7693590842097,47.949049803394,445952.08012832,0.0,1.0
2024-03-27,50.94,50.94,50.78,50.78,361449,48.1760275539426,48.1760275539426,48.0247090535769,48.0247090535769,382186.182523743,0.0,1.0
2024-03-28,50.86,50.9698,50.77,50.84,312900,48.1003683037598,48.2042106246358,48.015251647304,48.0814534912141,330851.811767854,0.0,1.0
2024-04-01,50.81,51.12,50.755,50.98,333873,48.0530812723955,48.3462608668541,48.0010655378948,48.2138571790341,353028.082295842,0.0,1.0
2024-04-02,51.02,51.155,50.955,51.07,237926,48.2516868041255,48.3793617888091,48.1902136633519,48.2989738354898,251576.376371616,0.0,1.0
2024-04-03,51.29,51.39,50.99,50.99,213522,48.5070367734927,48.6016108362213,48.2233145853069,48.2233145853069,225772.261272917,0.0,1.0
2024-04-04,51.08,51.67,51.071,51.5,308413,48.3084312417627,48.8664182118613,48.2999195761171,48.7056423052227,326107.38198389,0.0,1.0
2024-04-05,51.29,51.361,51.04,51.04,443315,48.5070367734927,48.57418435803,48.2706016166712,48.2706016166712,468749.028232235,0.0,1.0
2024-04-08,51.49,51.56,51.42,51.42,216773,48.6961848989499,48.7623867428599,48.6299830550399,48.6299830550399,229209.778818642,0.0,1.0
2024-04-09,51.85,51.97,51.72,51.88,359372,49.0366515247728,49.1501404000471,48.9137052432256,49.0650237435914,379990.020129873,0.0,1.0
2024-04-10,51.12,51.25,51.0,51.25,370337,48.3462608668541,48.4692071484013,48.2327719915798,48.4692071484013,391584.108068622,0.0,1.0
2024-04-11,51.36,51.4291,51.11,51.31,314710,48.5732386174027,48.6385892947482,48.3368034605812,48.5259515860384,332765.655741328,0.0,1.0
2024-04-12,50.5,50.95,50.48,50.91,343958,47.7599016779369,48.1854849602155,47.7409868653911,48.1476553351241,363691.682556879,0.0,1.0
2024-04-15,50.26,50.71,50.185,50.71,430282,47.5329239273882,47.9585072096669,47.4619933803418,47.9585072096669,454968.294250866,0.0,1.0
2024-04-16,49.52,49.71,49.43,49.6,409334,46.8330758631967,47.012766582381,46.747959206741,46.9087351133796,432818.458031905,0.0,1.0
2024-04-17,49.86,50.05,49.71,50.03,1286484,47.1546276764739,47.3343183956582,47.012766582381,47.3154035831125,1360292.62451376,0.0,1.0
2024-04-18,49.99,50.23,49.91,50.03,515560,47.2775739580211,47.5045517085697,47.2019147078382,47.3154035831125,545138.894455209,0.0,1.0
2024-04-19,49.82,49.92,49.695,49.8,355546,47.1167980513825,47.211372114111,46.9985804729717,47.0978832388367,375944.513476553,0.0,1.0
2024-04-22,49.89,49.94,49.58,49.59,359002,47.1829998952925,47.2302869266568,46.8898203008338,46.8992777071067,379598.79235629,0.0,1.0
2024-04-23,50.12,50.17,49.75,49.75,373770,47.4005202395682,47.4478072709325,47.0505962074724,47.0505962074724,395214.067384056,0.0,1.0
2024-04-24,50.08,50.23,49.96,50.2,274998,47.3626906144768,47.5045517085697,47.2492017392025,47.4761794897511,290775.284539905,0.0,1.0
2024-04-25,50.22,50.31,49.83,49.86,389780,47.4950943022968,47.5802109587525,47.1262554576553,47.1546276764739,412142.598884226,0.0,1.0
2024-04-26,50.73,50.75,50.5,50.5,342320,47.9774220222126,47.9963368347583,47.7599016779369,47.7599016779369,361959.706629504,0.0,1.0
2024-04-29,51.43,51.4602,51.2,51.2,408821,48.6394404613127,48.6680018282568,48.421920117037,48.421920117037,432276.026010694,0.0,1.0
2024-04-30,50.88,51.2083,50.87,51.06,565667,48.1192831163055,48.4297697642434,48.1098257100326,48.2895164292169,598120.651349591,0.0,1.0
2024-05-01,50.97,51.44,50.92,50.94,775618,48.2043997727612,48.6488978675856,48.1571127413969,48.1760275539426,820117.035921252,0.0,1.0
2024-05-02,51.89,51.96,51.36,51.45,533493,49.0744811498642,49.1406829937742,48.5732386174027,48.6583552738584,564100.753005651,0.0,1.0
2024-05-03,52.22,52.35,52.04,52.29,484725,49.3865755568686,49.5095218384157,49.2163422439571,49.4527774007786,512534.817702695,0.0,1.0
2024-05-06,52.23,52.2931,52.18,52.18,212393,49.3960329631414,49.4557091967232,49.3487459317771,49.3487459317771,224578.487877309,0.0,1.0
2024-05-07,51.96,52.11,51.9079,52.03,357463,49.1406829937742,49.2825440878671,49.0914099070926,49.2068848376842,377971.496292658,0.0,1.0
2024-05-08,51.98,51.996,51.78,51.78,486940,49.15959780632,49.1747296563565,48.9704496808628,48.9704496808628,514876.897482387,0.0,1.0
2024-05-09,51.99,51.99,51.69,51.69,479587,49.1690552125928,49.1690552125928,48.885333024407,48.885333024407,507102.038511697,0.0,1.0
2024-05-10,51.86,52.15,51.815,52.09,410405,49.0461089310457,49.3203737129585,49.0035506028178,49.2636292753214,433950.903830573,0.0,1.0
2024-05-13,51.94,52.12,51.885,52.05,235205,49.1217681812285,49.29200149414,49.0697524467278,49.22579965023,248699.26617724,0.0,1.0
2024-05-14,52.16,52.17,52.0434,52.1,376232,49.3298311192314,49.3392885255043,49.2195577620899,49.2730866815943,397817.318136924,0.0,1.0
2024-05-15,52.66,52.7101,52.35,52.47,291117,49.8027014328744,49.8500830383014,49.5095218384157,49.62301071369,307819.069627429,0.0,1.0
2024-05-16,52.72,52.84,52.68,52.79,420676,49.8594458705115,49.9729347457858,49.8216162454201,49.9256477144215,444811.175350764,0.0,1.0
2024-05-17,53.06,53.088,52.82,52.82,379106,50.1809976837887,50.2074784213527,49.9540199332401,49.9540199332401,400856.206302538,0.0,1.0
2024-05-20,53.11,53.16,52.83,53.01,245910,50.228284715153,50.2755717465173,49.9634773395129,50.1337106524244,260018.437302119,0.0,1.0
2024-05-21,52.82,52.9247,52.745,52.92,166126,49.9540199332401,50.0530389769169,49.8830893861936,50.0485939959687,175657.040849302,0.0,1.0
2024-05-22,52.63,52.8379,52.58,52.78,325921,49.7743292140558,49.9709486904685,49.7270421826915,49.9161903081487,344619.857280891,0.0,1.0
2024-05-23,52.06,52.58,51.96,52.55,383579,49.2352570565028,49.7270421826915,49.1406829937742,49.6986699638729,405585.832873448,0.0,1.0
2024-05-24,52.39,52.5159,52.34,52.43,254706,49.5473514635072,49.6664202084825,49.5000644321429,49.5851810885986,269319.084589783,0.0,1.0
2024-05-28,52.37,52.59,52.28,52.52,247662,49.5284366509614,49.7364995889643,49.4433199945057,49.6702977450543,261870.953678653,0.0,1.0
2024-05-29,52.01,52.07,51.95,52.04,287706,49.1879700251385,49.2447144627757,49.1312255875014,49.2163422439571,304212.372503939,0.0,1.0
2024-05-30,51.79,51.965,51.71,51.96,322964,48.9799070871356,49.1454116969107,48.9042478369528,49.1406829937742,341493.207209311,0.0,1.0
2024-05-31,51.6,51.74,51.27,51.74,313659,48.8002163679513,48.9326200557713,48.488121960947,48.9326200557713,331654.35738988,0.0,1.0
2024-06-03,51.77,51.98,51.6,51.86,208241,48.9609922745899,49.15959780632,48.8002163679513,49.0461089310457,220188.277834291,0.0,1.0
2024-06-04,51.17,51.24,50.985,51.04,267314,48.3935478982184,48.4597497421284,48.2185858821705,48.2706016166712,282650.435317712,0.0,1.0
2024-06-05,51.41,51.42,51.1281,51.21,218471,48.620525648767,48.6299830550399,48.3539213659351,48.4313775233098,231005.19708768,0.0,1.0
2024-06-06,51.54,51.5699,51.39,51.39,177987,48.7434719303142,48.77174957507,48.6016108362213,48.6016108362213,188198.534423538,0.0,1.0
2024-06-07,51.095,51.505,51.075,51.48,178535,48.3226173511719,48.7103710083592,48.3037025386262,48.686727492677,188777.974477386,0.0,1.0
2024-06-10,51.3,51.34,51.03,51.03,144151,48.5164941797656,48.554323804857,48.2611442103984,48.2611442103984,152421.283215557,0.0,1.0
2024-06-11,51.32,51.33,51.085,51.18,197492,48.5354089923113,48.5448663985841,48.3131599448991,48.4030053044913,208822.582325526,0.0,1.0
2024-06-12,51.67,51.95,51.63,51.84,412989,48.8664182118613,49.1312255875014,48.8285885867699,49.0271941184999,436683.154011488,0.0,1.0
2024-06-13,51.46,51.69,51.32,51.63,146008,48.6678126801313,48.885333024407,48.5354089923113,48.8285885867699,154384.82369,0.0,1.0
2024-06-14,51.68,51.69,51.4651,51.58,198331,48.8758756181342,48.885333024407,48.6726359573305,48.7813015554056,209709.717736434,0.0,1.0
2024-06-17,51.91,51.99,51.6751,51.69,164241,49.0933959624099,49.1690552125928,48.8712414890605,48.885333024407,173663.893948751,0.0,1.0
2024-06-18,52.51,52.54,52.13,52.13,221558,49.6608403387815,49.6892125576,49.3014589004128,49.3014589004128,234269.305566194,0.0,1.0
2024-06-20,52.21,52.3663,52.04,52.31,300706,49.3771181505957,49.5249374106405,49.2163422439571,49.4716922133243,317958.213197394,0.0,1.0
2024-06-21,52.4,52.51,52.3599,52.39,313152,49.55680886978,49.6608403387815,49.5188846706259,49.5473514635072,331118.269602835,0.0,1.0
2024-06-24,52.25,52.5,52.225,52.28,194535,49.4149477756871,49.6513829325086,49.391304260005,49.4433199945057,205695.932253946,0.0,1.0
2024-06-25,51.37,51.47,51.19,51.47,272860,49.22579965023,49.3216256180132,49.0533129082202,49.3216256180132,284745.363195629,0.68,1.0
2024-06-26,51.17,51.268,51.08,51.16,210637,49.0341477146636,49.1280571630911,48.9479043436587,49.0245651178852,219812.02472857,0.0,1.0
2024-06-27,51.12,51.2543,51.06,51.2,240753,48.986234730772,49.1149290055048,48.928739150102,49.0628955049985,251239.831508602,0.0,1.0
2024-06-28,51.44,51.64,51.34,51.62,139125,49.2928778276782,49.4845297632446,49.197051859895,49.465364569688,145185.071665293,0.0,1.0
2024-07-01,51.57,51.84,51.535,51.74,208142,49.4174515857964,49.676181698811,49.3839124970722,49.5803557310278,217208.346354411,0.0,1.0
2024-07-02,51.5,51.5,51.325,51.45,243491,49.3503734083481,49.3503734083481,49.1826779647275,49.3024604244565,254097.094590145,0.0,1.0
2024-07-03,52.12,52.16,51.81,51.81,164594,49.944494408604,49.9828247957172,49.647433908476,49.647433908476,171763.462251049,0.0,1.0
2024-07-05,52.57,52.61,52.28,52.51,146437,50.3757112636284,50.4140416507416,50.0978159570571,50.3182156829584,152815.57117305,0.0,1.0
2024-07-08,52.49,52.615,52.4501,52.58,208439,50.2990504894018,50.4188329491308,50.2608159282563,50.3852938604067,217518.28321899,0.0,1.0
2024-07-09,52.38,52.46,52.311,52.39,195266,50.1936419248403,50.2703026990668,50.1275220070699,50.2032245216186,203771.487538509,0.0,1.0
2024-07-10,52.615,52.65,52.49,52.56,282304,50.4188329491308,50.4523720378549,50.2990504894018,50.36612866685,294600.72935417,0.0,1.0
2024-07-11,53.03,53.25,52.98,53.12,189080,50.8165107154311,51.0273278445541,50.7685977315395,50.902754086436,197316.034864141,0.0,1.0
2024-07-12,53.24,53.3499,53.14,53.14,261832,51.0177452477758,51.1230579863695,50.9219192799926,50.9219192799926,273237.000425999,0.0,1.0
2024-07-15,52.9499,53.15,52.88,53.07,160740,50.7397541152367,50.9315018767709,50.6727717637563,50.8548411025444,167741.587920785,0.0,1.0
2024-07-16,53.29,53.3,53.05,53.05,235316,51.0656582316674,51.0752408284457,50.8356759089877,50.8356759089877,245566.004125715,0.0,1.0
2024-07-17,52.79,52.98,52.69,52.91,244396,50.5865283927514,50.7685977315395,50.4907024249682,50.7015195540912,255041.515002415,0.0,1.0
2024-07-18,52.11,52.65,52.03,52.65,297737,49.9349118118256,50.4523720378549,49.8582510375991,50.4523720378549,310705.96716916,0.0,1.0
2024-07-19,51.57,51.88,51.56,51.8,151836,49.4174515857964,49.7145120859243,49.407868989018,49.6378513116977,158449.743334206,0.0,1.0
2024-07-22,51.8,51.84,51.6,51.71,231242,49.6378513116977,49.676181698811,49.4461993761313,49.5516079406928,241314.5469328,0.0,1.0
2024-07-23,51.42,51.65,51.38,51.65,278635,49.2737126341216,49.4941123600229,49.2353822470083,49.4941123600229,290771.913340226,0.0,1.0
2024-07-24,51.15,51.51,51.12,51.44,388556,49.0149825211069,49.3599560051264,48.986234730772,49.2928778276782,405480.903547024,0.0,1.0
2024-07-25,50.81,51.15,50.75,51.0,294124,48.689174230644,49.0149825211069,48.6316786499741,48.8712435694321,306935.590429346,0.0,1.0
2024-07-26,51.27,51.35,51.14,51.16,285526,49.1299736824468,49.2066344566733,49.0053999243286,49.0245651178852,297963.074733545,0.0,1.0
2024-07-29,50.85,50.935,50.71,50.92,240677,48.7275046177573,48.808956690373,48.5933482628608,48.7945827952056,251160.521065141,0.0,1.0
2024-07-30,50.95,51.06,50.8,51.03,216688,48.8233305855405,48.928739150102,48.6795916338657,48.8999913597671,226126.597009948,0.0,1.0
2024-07-31,51.74,51.85,51.59,51.68,202385,49.5803557310278,49.6857642955893,49.436616779353,49.5228601503579,211200.580262213,0.0,1.0
2024-08-01,51.26,51.91,51.13,51.8,381005,49.1203910856684,49.7432598762592,48.9958173275503,49.6378513116977,397600.993565751,0.0,1.0
2024-08-02,50.71,50.77,50.48,50.73,429510,48.5933482628608,48.6508438435308,48.3729485369595,48.6125134564175,448218.796988033,0.0,1.0
2024-08-05,48.58,48.8,47.37,47.56,853284,46.5522551490787,46.7630722782017,45.392760938902,45.57483027769,890451.742611665,0.0,1.0
2024-08-06,48.46,48.8,48.16,48.29,405115,46.4372639877388,46.7630722782017,46.1497860843892,46.2743598425074,422761.188195402,0.0,1.0
2024-08-07,49.28,50.0497,49.2599,50.02,391058,47.2230369235611,47.9606093975884,47.2037759040367,47.9321490851568,408091.886830449,0.0,1.0
2024-08-08,50.28,50.315,49.68,49.68,870775,48.1812966013931,48.2148356901172,47.6063407946939,47.6063407946939,908704.623750912,0.0,1.0
2024-08-09,50.52,50.62,50.28,50.48,202556,48.4112789240728,48.507104891856,48.1812966013931,48.3729485369595,211379.028760001,0.0,1.0
2024-08-12,50.72,50.85,50.64,50.71,184719,48.6029308596392,48.7275046177573,48.5262700854126,48.5933482628608,192765.076391312,0.0,1.0
2024-08-13,51.34,51.345,50.94,50.97,195542,49.197051859895,49.2018431582842,48.8137479887622,48.8424957790972,204059.50967529,0.0,1.0
2024-08-14,51.36,51.4768,51.2599,51.45,163393,49.2162170534516,49.3281417838224,49.1202952597007,49.3024604244565,170510.148532667,0.0,1.0
2024-08-15,51.76,51.853,51.55,51.64,150742,49.5995209245844,49.6886390746228,49.3982863922397,49.4845297632446,157308.090371749,0.0,1.0
2024-08-16,52.12,52.1301,51.87,51.91,147382,49.944494408604,49.9541728313501,49.704929489146,49.7432598762592,153801.733923984,0.0,1.0
2024-08-19,53.04,53.09,52.61,52.61,125491,50.8260933122094,50.874006296101,50.4140416507416,50.4140416507416,130957.195531711,0.0,1.0
2024-08-20,52.67,52.82,52.5463,52.82,157688,50.4715372314116,50.6152761830864,50.3530005092638,50.6152761830864,164556.647480731,0.0,1.0
2024-08-21,52.8,52.89,52.66,52.7,164233,50.5961109895297,50.6823543605346,50.4619546346332,50.5002850217465,171386.737644608,0.0,1.0
2024-08-22,52.09,52.5,51.96,52.49,283578,49.915746618269,50.3086330861801,49.7911728601508,50.2990504894018,295930.222840615,0.0,1.0
2024-08-23,53.18,53.22,52.57,52.65,273611,50.9602496671059,50.9985800542192,50.3757112636284,50.4523720378549,285529.075604043,0.0,1.0
2024-08-26,52.97,53.16,52.92,53.15,163595,50.7590151347612,50.9410844735492,50.7111021508696,50.9315018767709,170720.947342919,0.0,1.0
2024-08-27,53.19,53.2055,52.88,52.88,224681,50.9698322638842,50.9846852888906,50.6727717637563,50.6727717637563,234467.759833457,0.0,1.0
2024-08-28,52.77,52.97,52.62,52.95,296903,50.5673631991948,50.7590151347612,50.42362424752,50.7398499412045,309835.639408018,0.0,1.0
2024-08-29,52.8,53.005,52.78,52.93,278512,50.5961109895297,50.7925542234853,50.5769457959731,50.7206847476479,290643.555648835,0.0,1.0
2024-08-30,52.81,52.94,52.605,52.89,224212,50.605693586308,50.7302673444262,50.4092503523525,50.6823543605346,233978.330912623,0.0,1.0
2024-09-03,52.1,52.63,52.005,52.6,270613,49.9253292150473,50.4332068442983,49.8342945456533,50.4044590539633,282400.487321186,0.0,1.0
2024-09-04,51.89,52.195,51.61,51.75,199156,49.7240946827026,50.0163638844414,49.4557819729096,49.5899383278061,207830.929973571,0.0,1.0
2024-09-05,52.04,52.19,51.9,52.08,168132,49.8678336343774,50.0115725860522,49.7336772794809,49.9061640214907,175455.572105869,0.0,1.0
2024-09-06,51.2,52.1297,51.185,52.05,249683,49.0628955049985,49.9537895274789,49.048521609831,49.8774162311557,260558.808615313,0.0,1.0
2024-09-09,51.64,51.7536,51.51,51.57,162248,49.4845297632446,49.5933880626463,49.3599560051264,49.4174515857964,169315.274088413,0.0,1.0
2024-09-10,51.52,51.52,51.23,51.45,347727,49.3695386019048,49.3695386019048,49.0916432953335,49.3024604244565,362873.454914339,0.0,1.0
2024-09-11,51.66,51.67,50.84,51.23,372411,49.5036949568012,49.5132775535796,48.717922020979,49.0916432953335,388632.652103817,0.0,1.0
2024-09-12,51.99,51.99,51.53,51.62,183582,49.8199206504858,49.8199206504858,49.3791211986831,49.465364569688,191578.550414791,0.0,1.0
2024-09-13,52.365,52.51,52.34,52.34,162502,50.1792680296728,50.3182156829584,50.155311537727,50.155311537727,169580.337938929,0.0,1.0
2024-09-16,52.81,52.83,52.615,52.76,256260,50.605693586308,50.6248587798647,50.4188329491308,50.5577806024164,267422.292650121,0.0,1.0
2024-09-17,52.865,53.02,52.71,52.94,208802,50.6583978685888,50.8069281186528,50.5098676185249,50.7302673444262,217897.094942365,0.0,1.0
2024-09-18,52.69,53.371,52.63,52.76,290623,50.4907024249682,51.1432772655718,50.4332068442983,50.5577806024164,303282.09223779,0.0,1.0
2024-09-19,53.43,53.495,53.095,53.33,461544,51.1998145865639,51.262101465623,50.8787975944902,51.1039886187807,481648.148906998,0.0,1.0
2024-09-20,53.11,53.2391,52.98,53.23,97894,50.8931714896576,51.0168828140658,50.7685977315395,51.0081626509975,102158.112529037,0.0,1.0
2024-09-23,53.33,53.46,53.2,53.22,139840,51.1039886187807,51.2285623768989,50.9794148606625,50.9985800542192,145931.21596891,0.0,1.0
2024-09-24,54.37,54.405,53.99,54.07,198070,52.100578683726,52.1341177724501,51.7364400061498,51.8131007803764,206697.625478847,0.0,1.0
2024-09-25,53.14,53.57,53.1365,53.45,229807,51.501666385081,51.918409263244,51.4982742918866,51.802108925152,237117.453417732,0.605,1.0
2024-09-26,54.05,54.105,53.76,53.99,359555,52.3836106156121,52.4369149372376,52.1025514652231,52.3254604465661,370992.902581786,0.0,1.0
2024-09-27,54.13,54.39,54.0701,54.23,254245,52.4611441743401,52.7131282402061,52.4030909222425,52.5580611227501,262332.857328938,0.0,1.0
2024-09-30,53.7,53.91,53.445,53.91,232446,52.044401296177,52.2479268878381,51.7972630777315,52.2479268878381,239840.403369515,0.0,1.0
2024-10-01,53.48,53.75,53.1371,53.75,195651,51.831184009675,52.092859770382,51.4988557935771,52.092859770382,201874.90754691,0.0,1.0
2024-10-02,53.53,53.76,53.437,53.76,469881,51.87964248388,52.1025514652231,51.7895097218587,52.1025514652231,484828.513184443,0.0,1.0
2024-10-03,53.02,53.11,52.79,52.86,143155,51.385366046989,51.472591300558,51.1624570656459,51.2302989295329,147708.942913033,0.0,1.0
2024-10-04,53.22,53.22,52.96,53.13,357124,51.579199943809,51.579199943809,51.3272158779429,51.49197469024,368484.569374971,0.0,1.0
2024-10-07,53.515,53.75,53.38,53.56,271163,51.8651049416185,52.092859770382,51.734267061265,51.908717568403,279789.040460527,0.0,1.0
2024-10-08,52.81,52.87,52.62,52.85,258277,51.1818404553279,51.2399906243739,50.9976982533489,51.2206072346919,266493.120385243,0.0,1.0
2024-10-09,52.44,52.55,52.22,52.25,126791,50.8232477462109,50.9298563894619,50.6100304597088,50.6391055442319,130824.383227176,0.0,1.0
2024-10-10,52.56,52.6,52.27,52.5,294400,50.9395480843029,50.9783148636669,50.6584889339139,50.8813979152569,303765.239031797,0.0,1.0
2024-10-11,52.86,52.86,52.47,52.5,159518,51.2302989295329,51.2302989295329,50.8523228307339,50.8813979152569,164592.470787616,0.0,1.0
2024-10-14,52.84,53.0,52.68,52.72,144949,51.2109155398509,51.365982657307,51.0558484223949,51.0946152017589,149560.012338383,0.0,1.0
2024-10-15,52.17,52.56,52.1236,52.55,221619,50.5615719855038,50.9395480843029,50.5166025214416,50.9298563894619,228668.98270716,0.0,1.0
2024-10-16,52.7,52.725,52.35,52.35,479507,51.0752318120769,51.0994610491794,50.7360224926419,50.7360224926419,494760.728506862,0.0,1.0
2024-10-17,52.42,52.49,52.27,52.38,212057,50.8038643565289,50.8717062204159,50.6584889339139,50.7650975771649,218802.80330627,0.0,1.0
2024-10-18,52.51,52.7256,52.51,52.67,178262,50.8910896100979,51.1000425508699,50.8910896100979,51.0461567275539,183932.74130532,0.0,1.0
2024-10-21,52.19,52.44,52.01,52.38,316593,50.5809553751858,50.8232477462109,50.4065048680478,50.7650975771649,326664.226633131,0.0,1.0
2024-10-22,52.08,52.1307,52.0101,52.11,152986,50.4743467319348,50.5234836247787,50.4066017849962,50.5034218164578,157852.679546598,0.0,1.0
2024-10-23,51.64,51.77,51.43,51.73,200918,50.0479121589308,50.1739041918638,49.8443865672697,50.1351374124998,207309.457526463,0.0,1.0
2024-10-24,51.61,51.61,51.38,51.56,140682,50.0188370744078,50.0188370744078,49.7959280930647,49.9703786002028,145157.273632715,0.0,1.0
2024-10-25,51.31,51.59,51.23,51.59,269751,49.7280862291777,49.9994536847258,49.6505526704497,49.9994536847258,278332.122941802,0.0,1.0
2024-10-28,51.45,51.54,51.43,51.47,101142,49.8637699569517,49.9509952105208,49.8443865672697,49.8831533466337,104359.455863295,0.0,1.0
2024-10-29,51.2,51.2951,51.14,51.25,146177,49.6214775859267,49.7136456038646,49.5633274168807,49.6699360601317,150827.076582714,0.0,1.0
2024-10-30,51.11,51.265,51.05,51.11,198095,49.5342523323577,49.6844736023932,49.4761021633117,49.5342523323577,204396.654300285,0.0,1.0
2024-10-31,51.17,51.36,51.02,51.36,322481,49.5924025014037,49.7765447033827,49.4470270787887,49.7765447033827,332739.531413767,0.0,1.0
2024-11-01,51.28,51.6669,51.245,51.41,142883,49.6990111446547,50.0739828180531,49.6650902127112,49.8250031775877,147428.290246536,0.0,1.0
2024-11-04,51.37,51.64,51.37,51.51,281336,49.7862363982237,50.0479121589308,49.7862363982237,49.9219201259978,290285.656549761,0.0,1.0
2024-11-05,51.78,51.8699,51.6,51.6,196327,50.1835958867048,50.2707242233254,50.0091453795668,50.0091453795668,202572.411968056,0.0,1.0
2024-11-06,51.34,51.45,50.85,51.05,177446,49.7571613137007,49.8637699569517,49.2822682664917,49.4761021633117,183090.78330583,0.0,1.0
2024-11-07,52.1,52.19,51.8801,52.0,170794,50.4937301216168,50.5809553751858,50.2806097520632,50.3968131732068,176227.174711946,0.0,1.0
2024-11-08,50.97,51.3,50.7601,51.3,155272,49.3985686045837,49.7183945343367,49.1951399298711,49.7183945343367,160211.4001187,0.0,1.0
2024-11-11,50.63,50.7,50.475,50.7,421353,49.0690509799896,49.1368928438767,48.9188297099541,49.1368928438767,434756.775685343,0.0,1.0
2024-11-12,49.88,50.085,49.75,50.03,403112,48.3421738669145,48.5408536111551,48.2161818339815,48.4875492895296,415935.506238403,0.0,1.0
2024-11-13,49.64,49.92,49.6,49.89,235054,48.1095731907305,48.3809406462785,48.0708064113665,48.3518655617555,242531.367171807,0.0,1.0
2024-11-14,49.47,49.73,49.4501,49.65,348281,47.9448143784335,48.1967984442995,47.9255279056999,48.1192648855715,359360.262280005,0.0,1.0
2024-11-15,49.47,49.66,49.44,49.6,245735,47.9448143784335,48.1289565804125,47.9157392939105,48.0708064113665,253552.143388175,0.0,1.0
2024-11-18,49.92,49.94,49.63,49.71,157351,48.3809406462785,48.4003240359605,48.0998814958895,48.1774150546175,162356.535757107,0.0,1.0
2024-11-19,50.13,50.21,49.91,49.91,220548,48.5844662379396,48.6619997966676,48.3712489514375,48.3712489514375,227563.912832829,0.0,1.0
2024-11-20,50.01,50.04,49.7901,50.04,227678,48.4681658998476,48.4972409843706,48.2550455302939,48.4972409843706,234920.72721563,0.0,1.0
2024-11-21,50.19,50.28,50.08,50.17,367840,48.6426164069856,48.7298416605546,48.5360077637346,48.6232330173036,379541.458985925,0.0,1.0
2024-11-22,50.31,50.3446,50.15,50.21,376018,48.7589167450776,48.7924500092275,48.6038496276216,48.6619997966676,387979.611583758,0.0,1.0
2024-11-25,50.47,50.65,50.3501,50.55,256517,48.9139838625336,49.0884343696716,48.79778044139,48.9915174212616,264677.132543205,0.0,1.0
2024-11-26,50.36,50.47,50.3,50.47,680197,48.8073752192826,48.9139838625336,48.7492250502366,48.9139838625336,701834.933062879,0.0,1.0
2024-11-27,50.26,50.53,50.13,50.45,449368,48.7104582708726,48.9721340315796,48.5844662379396,48.8946004728516,463662.968523236,0.0,1.0
2024-11-29,50.63,50.67,50.16,50.16,205585,49.0690509799896,49.1078177593536,48.6135413224626,48.6135413224626,212124.920741685,0.0,1.0
2024-12-02,50.59,50.705,50.4,50.4,259184,49.0302842006256,49.1417386912971,48.8461419986466,48.8461419986466,267428.973210657,0.0,1.0
2024-12-03,50.81,51.0,50.3655,50.68,592897,49.2435014871277,49.4276436891067,48.8127056514451,49.1175094541946,611757.808852702,0.0,1.0
2024-12-04,50.99,51.08,50.9001,50.97,178299,49.4179519942657,49.5051772478347,49.3308236576451,49.3985686045837,183970.918322454,0.0,1.0
2024-12-05,51.25,51.31,51.16,51.18,222891,49.6699360601317,49.7280862291777,49.5827108065627,49.6020941962447,229981.446647542,0.0,1.0
2024-12-06,51.22,51.39,51.14,51.39,246080,49.6408609756087,49.8056197879057,49.5633274168807,49.8056197879057,253908.118277665,0.0,1.0
2024-12-09,51.43,51.67,51.3901,51.43,249604,49.8443865672697,50.0769872434538,49.8057167048541,49.8443865672697,257544.221206837,0.0,1.0
2024-12-10,50.99,51.23,50.97,51.23,204898,49.4179519942657,49.6505526704497,49.3985686045837,49.6505526704497,211416.066396526,0.0,1.0
2024-12-11,51.41,51.47,51.265,51.33,278594,49.8250031775877,49.8831533466337,49.6844736023932,49.7474696188597,287456.430036768,0.0,1.0
2024-12-12,50.98,51.24,50.95,51.17,168271,49.4082602994247,49.6602443652907,49.3791852149017,49.5924025014037,173623.914867933,0.0,1.0
2024-12-13,50.91,51.05,50.84,51.01,152029,49.3404184355377,49.4761021633117,49.2725765716507,49.4373353839477,156865.23615749,0.0,1.0
2024-12-16,50.62,50.83,50.6,50.83,305725,49.0593592851486,49.2628848768097,49.0399758954666,49.2628848768097,315450.501708547,0.0,1.0
2024-12-17,50.29,50.38,50.1401,50.26,117079,48.7395333553956,48.8267586089646,48.594254849729,48.7104582708726,120803.432135203,0.0,1.0
2024-12-18,49.21,50.46,49.21,50.34,235787,47.6928303125675,48.9042921676926,47.6928303125675,48.7879918296006,243287.684835565,0.0,1.0
2024-12-19,49.58,49.81,49.58,49.81,298852,48.0514230216845,48.2743320030275,48.0514230216845,48.2743320030275,308358.862823134,0.0,1.0
2024-12-20,49.85,50.05,49.51,49.57,201959,48.3130987823915,48.5069326792116,47.9835811577975,48.0417313268435,208383.573062577,0.0,1.0
2024-12-23,49.65,49.65,49.42,49.6,340221,48.1192648855715,48.1192648855715,47.8963559042285,48.0708064113665,351043.86341249,0.0,1.0
2024-12-24,49.79,49.79,49.5518,49.59,94427,48.2549486133455,48.2549486133455,48.0240924422329,48.0611147165255,97430.8431591561,0.0,1.0
2024-12-26,49.32,49.48,49.287252,49.48,108819,48.0995132114856,48.2555538058456,48.0675756028349,48.2555538058456,111580.195342152,0.30962,1.0
2024-12-27,49.12,49.17,48.99,49.09,193078,47.9044624685355,47.953225154273,47.7776794856179,47.875204857093,197977.200270836,0.0,1.0
2024-12-30,48.87,48.96,48.72,48.96,316977,47.6606490398479,47.7484218741754,47.5143609826354,47.7484218741754,325020.038586731,0.0,1.0
2024-12-31,48.92,49.02,48.7828,48.93,287110,47.7094117255854,47.8069370970605,47.5756069159217,47.7191642627329,294395.18728058,0.0,1.0
2025-01-02,48.78,49.05,48.7,48.97,462741,47.5728762055204,47.836194708503,47.4948559083404,47.7581744113229,474482.683840349,0.0,1.0
2025-01-03,48.93,48.96,48.77,48.93,475252,47.7191642627329,47.7484218741754,47.5631236683729,47.7191642627329,487311.140487862,0.0,1.0
2025-01-06,49.03,49.2152,48.93,48.93,300419,47.816689634208,47.9973066221797,47.7191642627329,47.7191642627329,308041.892541689,0.0,1.0
2025-01-07,48.99,49.5,48.95,49.5,187574,47.7776794856179,48.2750588801406,47.7386693370279,48.2750588801406,192333.540660261,0.0,1.0
2025-01-08,48.67,48.75,48.585,48.7,272677,47.4655982968978,47.5436185940779,47.3827017311441,47.4948559083404,279595.961415857,0.0,1.0
2025-01-10,47.63,47.87,47.6,47.87,373707,46.4513344335575,46.6853953250976,46.422076822115,46.6853953250976,383189.517094715,0.0,1.0
2025-01-13,47.4,47.4,47.18,47.19,292735,46.2270260791649,46.2270260791649,46.0124702619199,46.0222227990674,300162.917169658,0.0,1.0
2025-01-14,47.76,47.82,47.5946,47.67,295841,46.5781174164751,46.6366326393601,46.4168104520554,46.4903445821475,303347.729442631,0.0,1.0
2025-01-15,48.22,48.27,48.07,48.1,436357,47.0267341252602,47.0754968109977,46.8804460680477,46.9097036794902,447429.210881515,0.0,1.0
2025-01-16,48.04,48.2118,48.01,48.18,286326,46.8511884566051,47.0187370447992,46.8219308451626,46.9877239766702,293591.293905818,0.0,1.0
2025-01-17,48.35,48.61,48.25,48.26,224103,47.1535171081777,47.4070830740128,47.0559917367027,47.0657442738502,229789.434903486,0.0,1.0
2025-01-21,48.95,49.0344,48.76,48.8,505698,47.7386693370279,47.8209807505529,47.5533711312254,47.5923812798154,518529.683457262,0.0,1.0
2025-01-22,49.0,49.12,48.99,49.08,194856,47.7874320227655,47.9044624685355,47.7776794856179,47.8654523199455,199800.315602886,0.0,1.0
2025-01-23,49.06,49.15,48.905,48.95,254323,47.8459472456505,47.933720079978,47.6947829198642,47.7386693370279,260776.24330312,0.0,1.0
2025-01-24,49.2,49.3414,49.1028,49.26,174987,47.9824827657155,48.1203836409812,47.8876881046418,48.0409979886005,179427.155573358,0.0,1.0
2025-01-27,48.64,48.69,48.5,48.65,280423,47.4363406854553,47.4851033711928,47.2998051653903,47.4460932226028,287538.509988444,0.0,1.0
2025-01-28,48.57,48.65,48.319,48.6,243166,47.3680729254228,47.4460932226028,47.1232842430205,47.3973305368653,249336.143325796,0.0,1.0
2025-01-29,48.62,48.77,48.53,48.63,222735,47.4168356111603,47.5631236683729,47.3290627768328,47.4265881483078,228386.722994462,0.0,1.0
2025-01-30,48.95,49.11,48.8004,48.82,329925,47.7386693370279,47.894709931388,47.5927713813013,47.6118863541104,338296.583760737,0.0,1.0
2025-01-31,48.45,49.03,48.429,48.85,398918,47.2510424796528,47.816689634208,47.230562151643,47.6411439655529,409040.226114013,0.0,1.0
2025-02-03,48.34,48.4559,47.91,47.98,377429,47.1437645710302,47.2567964765698,46.7244054736876,46.7926732337201,387005.959876431,0.0,1.0
2025-02-04,48.83,48.9,48.54,48.58,261159,47.6216388912579,47.6899066512904,47.3388153139803,47.3778254625703,267785.701351429,0.0,1.0
2025-02-05,48.95,49.05,48.83,48.85,232356,47.7386693370279,47.836194708503,47.6216388912579,47.6411439655529,238251.848196741,0.0,1.0
2025-02-06,49.05,49.1,48.89,49.01,212401,47.836194708503,47.8849573942405,47.6801541141429,47.7971845599129,217790.505985798,0.0,1.0
2025-02-07,48.97,49.4239,48.93,49.32,430805,47.7581744113229,48.2008420724481,47.7191642627329,48.0995132114856,441736.33330922,0.0,1.0
2025-02-10,49.27,49.28,49.1349,49.15,207346,48.050750525748,48.0605030628955,47.9189937488853,47.933720079978,212607.239392146,0.0,1.0
2025-02-11,49.17,49.21,49.03,49.03,168171,47.953225154273,47.992235302863,47.816689634208,47.816689634208,172438.205009099,0.0,1.0
2025-02-12,49.23,49.31,48.91,48.96,130807,48.011740377158,48.0897606743381,47.6996591884379,47.7484218741754,134126.123306784,0.0,1.0
2025-02-13,49.68,49.69,49.19,49.21,163024,48.4506045487957,48.4603570859432,47.972730228568,47.992235302863,167160.603988817,0.0,1.0
2025-02-14,49.79,49.815,49.7,49.77,157822,48.5578824574182,48.582263800287,48.4701096230907,48.5383773831232,161826.607387397,0.0,1.0
2025-02-18,49.98,50.065,49.88,49.93,171797,48.7431806632208,48.8260772289745,48.6456552917457,48.6944179774832,176156.211867374,0.0,1.0
2025-02-19,49.9,49.995,49.8145,49.89,176299,48.6651603660407,48.757809468942,48.5817761734296,48.6554078288932,180772.446527042,0.0,1.0
2025-02-20,50.24,50.2728,50.08,50.13,138142,48.9967466290558,49.0287349508996,48.8407060346958,48.8894687204333,141647.243082142,0.0,1.0
2025-02-21,49.96,50.4,49.87,50.31,259308,48.7236755889258,49.1527872234159,48.6359027545982,49.0650143890884,265887.733702596,0.0,1.0
2025-02-24,49.87,50.07,49.845,50.05,196326,48.6359027545982,48.8309534975483,48.6115214117295,48.8114484232533,201307.615680565,0.0,1.0
2025-02-25,49.7,49.8,49.57,49.8,201229,48.4701096230907,48.5676349945657,48.3433266401731,48.5676349945657,206335.025395436,0.0,1.0
2025-02-26,49.87,50.1,49.79,49.9,181751,48.6359027545982,48.8602111089908,48.5578824574182,48.6651603660407,186362.786679087,0.0,1.0
2025-02-27,49.03,49.52,49.01,49.52,187856,47.816689634208,48.2945639544356,47.7971845599129,48.2945639544356,192622.696185366,0.0,1.0
2025-02-28,48.54,48.68,48.26,48.56,170337,47.3388153139803,47.4753508340454,47.0657442738502,47.3583203882753,174659.16553172,0.0,1.0
2025-03-03,48.39,48.88,48.1747,48.76,222997,47.1925272567678,47.6704015769954,46.982555131982,47.5533711312254,228655.371035517,0.0,1.0
2025-03-04,48.68,48.97,48.28,48.57,261538,47.4753508340454,47.7581744113229,47.0852493481452,47.3680729254228,268174.318174178,0.0,1.0
2025-03-05,49.54,49.62,49.19,49.24,206135,48.3140690287306,48.3920893259106,47.972730228568,48.0214929143055,211365.511232915,0.0,1.0
2025-03-06,49.21,49.58,49.21,49.48,131342,47.992235302863,48.3530791773206,47.992235302863,48.2555538058456,134674.698505123,0.0,1.0
2025-03-07,49.54,49.59,49.2,49.38,105264,48.3140690287306,48.3628317144681,47.9824827657155,48.1580284343706,107934.990052255,0.0,1.0
2025-03-10,48.59,49.0,48.35,48.94,189172,47.3875779997178,47.7874320227655,47.1535171081777,47.7289167998804,193972.08863586,0.0,1.0
2025-03-11,48.66,48.88,48.4201,48.67,138771,47.4558457597503,47.6704015769954,47.2218823935817,47.4655982968978,142292.203455517,0.0,1.0
2025-03-12,48.86,48.97,48.66,48.8,118913,47.6508965027004,47.7581744113229,47.4558457597503,47.5923812798154,121930.322542216,0.0,1.0
2025-03-13,48.7891,48.8864,48.59,48.6,86126,47.5817510143246,47.6766432007698,47.3875779997178,47.3973305368653,88311.3785647563,0.0,1.0
2025-03-14,49.49,49.5,49.16,49.16,172195,48.2653063429931,48.2750588801406,47.9434726171255,47.9434726171255,176564.31079997,0.0,1.0
2025-03-17,49.98,50.025,49.61,49.61,103450,48.7431806632208,48.7870670803845,48.3823367887631,48.3823367887631,106074.961248915,0.0,1.0
2025-03-18,49.72,49.93,49.64,49.84,82113,48.4896146973857,48.6944179774832,48.4115944002057,48.6066451431557,84196.5518901126,0.0,1.0
2025-03-19,49.87,49.97,49.64,49.78,96931,48.6359027545982,48.7334281260733,48.4115944002057,48.5481299202707,99390.5468227992,0.0,1.0
2025-03-20,49.68,49.77,49.51,49.52,135371,48.4506045487957,48.5383773831232,48.2848114172881,48.2945639544356,138805.931167007,0.0,1.0
2025-03-21,49.58,49.68,49.48,49.54,82132,48.3530791773206,48.4506045487957,48.2555538058456,48.3140690287306,84216.0339999602,0.0,1.0
2025-03-24,49.65,49.69,49.53,49.62,89239,48.4213469373532,48.4603570859432,48.3043164915831,48.3920893259106,91503.3684571475,0.0,1.0
2025-03-25,49.75,49.815,49.6636,49.72,90070,48.5188723088282,48.582263800287,48.4346103878738,48.4896146973857,92355.4544194274,0.0,1.0
2025-03-26,49.26,49.64,49.21,49.58,87520,48.1141420172068,48.485302674262,48.0653050886469,48.4266983599901,89604.3246174523,0.075,1.0
2025-03-27,49.38,49.5199,49.26,49.3,220441,48.2313506457506,48.3679963718611,48.1141420172068,48.1532115600547,225690.892630208,0.0,1.0
2025-03-28,48.66,49.07,48.57,49.03,106772,47.5280988744881,47.9285616886792,47.4401924030803,47.8894921458313,109314.81887631,0.0,1.0
2025-03-31,48.31,48.355,47.95,48.1,311201,47.1862403745688,47.2301936102727,46.8346144889376,46.9811252746173,318612.379173627,0.0,1.0
2025-04-01,48.65,48.6751,48.265,48.33,411582,47.5183314887761,47.5428476269132,47.1422871388649,47.2057751459928,421383.993769427,0.0,1.0
2025-04-02,48.69,48.775,48.46,48.46,414307,47.557401031624,47.6404238101758,47.3327511602485,47.3327511602485,424173.89075963,0.0,1.0
2025-04-03,47.89,48.2,47.87,48.03,140709,46.7760101746657,47.0787991317371,46.7564754032418,46.9127535746334,144060.042419985,0.0,1.0
2025-04-04,45.71,46.89,45.58,46.89,862036,44.6467200894544,45.7992716034679,44.5197440751987,45.7992716034679,882565.740127172,0.0,1.0
2025-04-07,44.2,45.39,43.66,43.73,543130,43.1718448469456,44.3341637466711,42.6444060184988,42.7127777184826,556064.863225284,0.0,1.0
2025-04-08,43.34,44.77,43.03,44.64,265874,42.3318496757155,43.7285858325284,42.0290607186441,43.6016098182727,272205.898118607,0.0,1.0
2025-04-09,45.77,45.78,42.83,43.0,270035,44.7053244037263,44.7150917894382,41.8337130044045,41.9997585615082,276465.994036491,0.0,1.0
2025-04-10,45.4,45.77,44.71,45.52,198200,44.343931132383,44.7053244037263,43.6699815182565,44.4611397609268,202920.214113106,0.0,1.0
2025-04-11,46.38,46.5,45.795,45.8,263787,45.301134932157,45.4183435607007,44.7297428680062,44.7346265608622,270069.195359505,0.0,1.0
2025-04-14,47.01,47.185,46.795,46.82,129936,45.9164802320116,46.0874094819712,45.7064814392041,45.730899903484,133030.479016148,0.0,1.0
2025-04-15,47.22,47.68,47.22,47.68,129044,46.1215953319632,46.5708950747142,46.1215953319632,46.5708950747142,132117.235671098,0.0,1.0
2025-04-16,47.11,47.5,46.9706,47.18,174923,46.0141540891314,46.3950821318986,45.8779967323064,46.0825257891152,179088.862832022,0.0,1.0
2025-04-17,47.45,47.749,47.32,47.32,93895,46.3462452033387,46.6382900361268,46.219269189083,46.219269189083,96131.1478514132,0.0,1.0
2025-04-21,47.3893,47.71,47.13,47.59,110128,46.286957172067,46.6001972318501,46.0336888605554,46.4829886033064,112750.743389748,0.0,1.0
2025-04-22,47.9,48.16,47.73,47.73,114886,46.7857775603777,47.0397295888892,46.6197320032741,46.6197320032741,117622.057106954,0.0,1.0
2025-04-23,48.26,48.65,48.19,48.41,189842,47.1374034460089,47.5183314887761,47.0690317460251,47.2839142316886,194363.164922605,0.0,1.0
2025-04-24,49.06,49.12,48.65,48.74,157893,47.9187943029672,47.9773986172391,47.5183314887761,47.6062379601839,161653.286412516,0.0,1.0
2025-04-25,48.92,48.97,48.65,48.88,101770,47.7820509029995,47.8308878315594,47.5183314887761,47.7429813601516,104193.694199247,0.0,1.0
2025-04-28,49.22,49.25,49.0,49.06,233363,48.0750724743589,48.1043746314948,47.8601899886954,47.9187943029672,238920.635348521,0.0,1.0
2025-04-29,49.52,49.82,49.475,49.52,115146,48.3680940457183,48.6611156170776,48.3241408100143,48.3680940457183,117888.249113359,0.0,1.0
2025-04-30,49.53,49.66,49.19,49.38,164925,48.3778614314302,48.504837445686,48.045770317223,48.2313506457506,168852.756370353,0.0,1.0
2025-05-01,49.49,49.69,49.4207,49.62,218846,48.3387918885823,48.5341396028219,48.2711039055983,48.465767902838,224057.907052456,0.0,1.0
2025-05-02,51.05,51.285,50.98,51.09,165677,49.862504059651,50.0920376238825,49.7941323596671,49.9015736024989,169622.665558108,0.0,1.0
2025-05-05,51.69,51.92,51.64,51.91,118139,50.4876167452176,50.7122666165931,50.4387798166577,50.7024992308811,120952.52863324,0.0,1.0
2025-05-06,51.13,51.32,50.81,50.81,199080,49.9406431453468,50.1262234738744,49.6280868025635,49.6280868025635,203821.171673245,0.0,1.0
2025-05-07,50.83,51.03,50.6,50.93,135484,49.6476215739875,49.842969288227,49.4229717026119,49.7452954311072,138710.60690666,0.0,1.0
2025-05-08,50.78,51.115,50.78,51.04,149036,49.5987846454276,49.9259920667788,49.5987846454276,49.852736673939,152585.353332799,0.0,1.0
2025-05-09,51.35,51.54,51.0501,51.49,91091,50.1555256310103,50.3411059595379,49.8626017335081,50.292269030978,93260.3694438797,0.0,1.0
2025-05-12,51.8,51.84,51.5792,51.82,138482,50.5950579880494,50.6341275308973,50.3793941115289,50.6145927594733,141780.005503588,0.0,1.0
2025-05-13,52.1,52.21,51.655,51.95,169236,50.8880795594087,50.9955208022405,50.4534308952257,50.7415687737291,173266.424599625,0.0,1.0
2025-05-14,52.23,52.47,52.1701,52.45,289191,51.0150555736645,51.2494728307519,50.9565489332497,51.229938059328,296078.202016061,0.0,1.0
2025-05-15,52.56,52.5723,52.325,52.48,219183,51.3373793021598,51.3493931865855,51.1078457379283,51.2592402164639,224402.932845373,0.0,1.0
2025-05-16,52.67,52.67,52.405,52.52,113951,51.4448205449915,51.4448205449915,51.1859848236241,51.2983097593118,116664.789699307,0.0,1.0
2025-05-19,52.8,52.81,52.4,52.42,102364,51.5717965592472,51.5815639449592,51.1811011307681,51.2006359021921,104801.840552341,0.0,1.0
2025-05-20,52.69,52.725,52.5254,52.58,88751,51.4643553164155,51.4985411664074,51.3035841475963,51.3569140735837,90864.6413862375,0.0,1.0
2025-05-21,52.72,53.1044,52.6814,52.96,242798,51.4936574735514,51.8691157803199,51.4559553647032,51.7280747306389,248580.333734783,0.0,1.0
2025-05-22,52.62,52.79,52.5201,52.72,203661,51.3959836164316,51.5620291735353,51.298407433169,51.4936574735514,208511.270063014,0.0,1.0
2025-05-23,53.05,53.07,52.58,52.58,277804,51.8159812020467,51.8355159734707,51.3569140735837,51.3569140735837,284420.015950945,0.0,1.0
2025-05-27,53.09,53.1242,52.9432,53.07,108662,51.8550507448946,51.8884552040296,51.7116655226428,51.8355159734707,111249.82999979,0.0,1.0
2025-05-28,52.97,53.07,52.9001,53.06,146119,51.7378421163509,51.8355159734707,51.6695680902242,51.8257485877587,149598.883784021,0.0,1.0
2025-05-29,53.4,53.5,53.17,53.5,324165,52.157839701966,52.2555135590857,51.9331898305905,52.2555135590857,331885.122139127,0.0,1.0
2025-05-30,52.9,53.06,52.67,53.0,168397,51.669470416367,51.8257485877587,51.4448205449915,51.7671442734868,172407.443471265,0.0,1.0
2025-06-02,53.26,53.28,53.0179,53.12,139907,52.0210963019983,52.0406310734222,51.7846278939113,51.8843529020306,143238.942461767,0.0,1.0
2025-06-03,53.27,53.37,53.08,53.18,328393,52.0308636877102,52.12853754483,51.8452833591826,51.9429572163024,336213.813689431,0.0,1.0
2025-06-04,53.7,53.83,53.63,53.74,141684,52.4508612733253,52.577837287581,52.3824895733415,52.4899308161732,145058.262444003,0.0,1.0
2025-06-05,53.83,54.05,53.69,54.0,155402,52.577837287581,52.7927197732446,52.4410938876133,52.7438828446847,159102.962228077,0.0,1.0
2025-06-06,54.01,54.01,53.775,53.88,61237,52.7536502303967,52.7536502303967,52.5241166661652,52.6266742161409,62695.3842161668,0.0,1.0
2025-06-09,54.24,54.32,54.06,54.1,112225,52.9783001017722,53.056439187468,52.8024871589566,52.8415567018045,114897.684302943,0.0,1.0
2025-06-10,54.63,54.67,54.4075,54.53,99544,53.3592281445393,53.3982976873873,53.1419038124478,53.2615542874195,101914.68109826,0.0,1.0
2025-06-11,54.69,54.9,54.6,54.69,131528,53.4178324588112,53.6229475587628,53.3299259874034,53.4178324588112,134660.393147672,0.0,1.0
2025-06-12,54.95,55.05,54.68,54.9,261387,53.6717844873227,53.7694583444424,53.4080650730992,53.6229475587628,267612.038377308,0.0,1.0
2025-06-13,54.16,54.4,53.93,53.93,125796,52.9001610160763,53.1345782731638,52.6755111447008,52.6755111447008,128791.883221858,0.0,1.0
2025-06-16,54.66,54.98,54.651,54.72,101640,53.3885303016753,53.7010866444586,53.3797396545345,53.4471346159471,104060.598196045,0.0,1.0
2025-06-17,54.02,54.44,53.97,54.41,196895,52.7634176161086,53.1736478160117,52.7145806875487,53.1443456588758,201584.135004037,0.0,1.0
2025-06-18,54.21,54.4,54.0,54.0,237579,52.9489979446362,53.1345782731638,52.7438828446847,52.7438828446847,243237.041113914,0.0,1.0
2025-06-20,53.53,53.99,53.5,53.95,192867,52.2848157162217,52.7341154589727,52.2555135590857,52.6950459161248,197460.206535582,0.0,1.0
2025-06-23,53.88,53.88,53.25,53.32,159335,52.6266742161409,52.6266742161409,52.0113289162863,52.0797006162701,163129.628232653,0.0,1.0
2025-06-24,55.02,55.0825,54.615,54.7,114005,53.7401561873065,53.8012023480064,53.3445770659714,53.4275998445232,116720.075731406,0.0,1.0
2025-06-25,54.41,54.6,54.39,54.45,75756,53.6571334087547,53.8445043947437,53.6374101470716,53.6965799321208,76818.9371690787,0.525,1.0
2025-06-26,54.92,55.05,54.68,54.78,131067,54.1600765816726,54.2882777826125,53.9233974414759,54.0220137498912,132906.009265796,0.0,1.0
2025-06-27,54.86,55.04,54.72,54.92,80422,54.1009067966234,54.278416151771,53.9628439648421,54.1600765816726,81550.4061066008,0.0,1.0
2025-06-30,55.24,55.2482,54.9098,55.06,88389,54.4756487686015,54.4837353058916,54.1500177182143,54.298139413454,89629.1915813626,0.0,1.0
2025-07-01,55.45,55.52,55.3175,55.46,87827,54.6827430162736,54.7517744321643,54.5520764076234,54.6926046471151,89059.3061242499,0.0,1.0
2025-07-02,55.81,55.81,55.1001,55.52,62815,55.0377617265686,55.0377617265686,54.3376845531285,54.7517744321643,63696.3611895517,0.0,1.0
2025-07-03,56.26,56.4,55.96,55.96,79640,55.4815351144374,55.6195979462188,55.1856861891915,55.1856861891915,80757.433815743,0.0,1.0
2025-07-07,55.26,55.6649,55.14,55.51,96458,54.4953720302846,54.8946694630581,54.3770324601862,54.7419128013228,97811.4082244969,0.0,1.0
2025-07-08,55.5,55.71,55.335,55.45,45567,54.7320511704812,54.9391454181533,54.569334261596,54.6827430162736,46206.3534239323,0.0,1.0
2025-07-09,55.74,55.87,55.711,55.77,70401,54.9687303106779,55.0969315116178,54.9401315812375,54.9983152032025,71388.8008295094,0.0,1.0
2025-07-10,55.92,55.92,55.665,55.8,48398,55.1462396658254,55.1462396658254,54.8947680793665,55.0279000957271,49077.0753618073,0.0,1.0
2025-07-11,55.75,55.805,55.66,55.76,55963,54.9785919415195,55.0328309111479,54.8898372639457,54.988453572361,56748.2203494528,0.0,1.0
2025-07-14,55.94,55.94,55.774,55.82,34952,55.1659629275085,55.1659629275085,55.0022598555391,55.0476233574102,35442.4136957289,0.0,1.0
2025-07-15,55.72,56.2,55.7169,56.14,85922,54.9490070489949,55.4223653293882,54.945949943434,55.363195544339,87127.5769502294,0.0,1.0
2025-07-16,55.97,56.0013,55.545,55.67,98544,55.1955478200331,55.2264147245671,54.7764285092681,54.8996988947872,99926.6770208259,0.0,1.0
2025-07-17,56.31,56.32,55.89,56.1,90814,55.530843268645,55.5407048994866,55.1166547733009,55.3237490209729,92088.2169078716,0.0,1.0
2025-07-18,56.08,56.4,56.04,56.35,52534,55.3040257592899,55.6195979462188,55.2645792359238,55.5702897920111,53271.107836216,0.0,1.0
2025-07-21,56.48,56.6172,56.32,56.42,52339,55.698490992951,55.8337925680968,55.5407048994866,55.6393212079018,53073.3717790328,0.0,1.0
2025-07-22,56.26,56.315,56.12,56.12,143942,55.4815351144374,55.5357740840658,55.343472282656,55.343472282656,145961.659195199,0.0,1.0
2025-07-23,56.8,56.84,56.5,56.56,62692,56.0140631798799,56.053509703246,55.7182142546341,55.7773840396832,63571.6353688669,0.0,1.0
2025-07-24,56.34,56.62,56.34,56.58,33762,55.5604281611696,55.8365538247324,55.5604281611696,55.7971073013663,34235.7167313802,0.0,1.0
2025-07-25,56.15,56.25,56.0234,56.16,41187,55.3730571751806,55.4716734835959,55.2482089287268,55.3829188060221,41764.8973702788,0.0,1.0
2025-07-28,55.47,55.68,55.3,55.66,64985,54.7024662779567,54.9095605256288,54.5348185536507,54.8898372639457,65896.8085951288,0.0,1.0
2025-07-29,55.76,55.835,55.51,55.62,65604,54.988453572361,55.0624158036724,54.7419128013228,54.8503907405796,66524.4938228026,0.0,1.0
2025-07-30,55.43,55.67,55.25,55.54,69511,54.6630197545906,54.8996988947872,54.485510399443,54.7714976938474,70486.3131839039,0.0,1.0
2025-07-31,54.91,55.31,54.6416,55.31,94950,54.1502149508311,54.5446801844922,53.8855287790445,54.5446801844922,96282.2493822802,0.0,1.0
2025-08-01,54.85,55.13,54.63,55.13,64678,54.0910451657819,54.3671708293447,53.8740892872683,54.3671708293447,65585.5010589481,0.0,1.0
2025-08-04,55.32,55.4353,55.225,55.38,43509,54.5545418153337,54.6682464189366,54.4608563223392,54.6137116003829,44119.4774973527,0.0,1.0
2025-08-05,55.5539,55.6269,55.445,55.51,47609,54.7852053607171,54.8571952658602,54.6778122008528,54.7419128013228,48277.0048535122,0.0,1.0
2025-08-06,55.95,56.0065,55.71,55.84,50152,55.17582455835,55.2315427726047,54.9391454181533,55.0673466190932,50855.6858453936,0.0,1.0
2025-08-07,56.27,56.37,55.9825,56.29,50276,55.4913967452789,55.5900130536942,55.207874858585,55.511120006962,50981.4256971409,0.0,1.0
2025-08-08,56.22,56.3767,56.16,56.23,61272,55.4420885910713,55.596620346358,55.3829188060221,55.4519502219128,62131.7112601482,0.0,1.0
2025-08-11,56.03,56.15,55.93,56.07,59039,55.2547176050822,55.3730571751806,55.156101296667,55.2941641284484,59867.3798976351,0.0,1.0
2025-08-12,56.64,56.68,56.3004,56.31,38979,55.8562770864155,55.8957236097816,55.5213761030372,55.530843268645,39525.9167843275,0.0,1.0
2025-08-13,56.8795,56.88,56.73,56.73,70757,56.0924631450701,56.0929562266121,55.9450317639892,55.9450317639892,71749.7958877514,0.0,1.0
2025-08-14,56.31,56.41,56.18,56.23,50533,55.530843268645,55.6294595770603,55.4026420677052,55.4519502219128,51242.0316801977,0.0,1.0
2025-08-15,56.44,56.6,56.33,56.56,74313,55.6590444695849,55.8168305630494,55.5505665303281,55.7773840396832,75355.690345923,0.0,1.0
2025-08-18,56.66,56.8599,56.5464,56.58,79265,55.8760003480985,56.0731343486207,55.7639722217388,55.7971073013663,80377.1721673138,0.0,1.0
2025-08-19,56.3038,56.5249,56.2137,56.47,41018,55.5247290575233,55.7427697154295,55.4358757636411,55.6886293621095,41593.5261207201,0.0,1.0
2025-08-20,56.147,56.1672,55.855,56.1,46705,55.3700986859281,55.390019180228,55.0821390653555,55.3237490209729,47360.3207730321,0.0,1.0
2025-08-21,56.06,56.185,55.91,56.11,38347,55.2843024976068,55.4075728831259,55.1363780349839,55.3336106518145,38885.0491528415,0.0,1.0
2025-08-22,57.0,57.0,56.3,56.34,50294,56.2112957967105,56.2112957967105,55.5209816378035,55.5604281611696,50999.6782562654,0.0,1.0
2025-08-25,56.6955,56.95,56.695,56.83,33057,55.9110091375859,56.1619876425028,55.9105160560439,56.0436480724045,33520.8248323332,0.0,1.0
2025-08-26,56.76,56.76,56.66,56.72,36395,55.9746166565138,55.9746166565138,55.8760003480985,55.9351701331477,36905.6605188846,0.0,1.0
2025-08-27,56.75,56.75,56.34,56.34,64989,55.9647550256723,55.9647550256723,55.5604281611696,55.5604281611696,65900.8647193787,0.0,1.0
2025-08-28,57.27,57.27,57.0172,57.03,61071,56.4775598294317,56.4775598294317,56.2282578017579,56.2408806892351,61927.8910165902,0.0,1.0
2025-08-29,56.92,57.03,56.8161,57.03,43919,56.1324027499782,56.2408806892351,56.0299404055348,56.2408806892351,44535.2302329686,0.0,1.0
2025-09-02,56.07,56.24,55.735,55.77,148745,55.2941641284484,55.4618118527543,54.9637994952572,54.9983152032025,150832.050388281,0.0,1.0
2025-09-03,56.65,56.74,56.2034,56.31,693965,55.866138717257,55.9548933948307,55.4257182838743,55.530843268645,703702.066272502,0.0,1.0
2025-09-04,56.66,56.67,56.35,56.43,57132,55.8760003480985,55.88586197894,55.5702897920111,55.6491828387434,57933.6226614896,0.0,1.0
2025-09-05,57.2,57.48,57.06,57.32,78303,56.408528413541,56.6846540771038,56.2704655817596,56.5268679836394,79401.6742852101,0.0,1.0
2025-09-08,57.86,57.86,57.52,57.59,54870,57.0593960490819,57.0593960490819,56.7241006004699,56.7931320163606,55639.8843981645,0.0,1.0
2025-09-09,57.8,58.0,57.8,57.95,37602,57.0002262640327,57.1974588808633,57.0002262640327,57.1481507266557,38129.5960112955,0.0,1.0
2025-09-10,58.1,58.3397,58.0224,58.09,45651,57.2960751892786,57.53245848055,57.2195489339483,57.286213558437,46291.5320331803,0.0,1.0
2025-09-11,58.5581,58.6142,57.4101,58.47,45765,57.747836498129,57.8031602471499,56.6157212775215,57.6609555304151,46407.1315743028,0.0,1.0
2025-09-12,58.36,58.4799,58.3163,58.37,26012,57.5524775911583,57.6707185449482,57.5093822643808,57.5623392219998,26376.9759971761,0.0,1.0
2025-09-15,58.65,58.73,58.61,58.69,54551,57.8384648855626,57.9173579322948,57.7990183621965,57.8779114089287,55316.408489234,0.0,1.0
2025-09-16,58.88,58.98,58.6201,58.87,56427,58.0652823949178,58.163898703333,57.8089786093464,58.0554207640762,57218.7307624426,0.0,1.0
2025-09-17,58.99,59.28,58.66,58.91,202547,58.1737603341746,58.4597476285789,57.8483265164041,58.0948672874423,205388.949611719,0.0,1.0
2025-09-18,58.8,58.93,58.57,58.73,86876,57.9863893481855,58.1145905491254,57.7595718388304,57.9173579322948,88094.9625838334,0.0,1.0
2025-09-19,58.73,58.76,58.61,58.72,53734,57.9173579322948,57.9469428248194,57.7990183621965,57.9074963014533,54487.9451111896,0.0,1.0
2025-09-22,58.66,58.7312,58.095,58.43,73632,57.8483265164041,57.9185413279958,57.2911443738578,57.621509007049,74665.1351923756,0.0,1.0
2025-09-23,58.62,58.6799,58.41,58.45,83029,57.808879993038,57.8679511617788,57.6017857453659,57.6412322687321,84193.9850864808,0.0,1.0
2025-09-24,57.92,58.38,57.835,58.15,80669,57.1185658341311,57.5722008528414,57.0347419719781,57.3453833434862,81800.8717790328,0.0,1.0
2025-09-25,56.66,56.79,56.52,56.71,88519,56.66,56.79,56.52,56.71,88519,0.795,1.0
2025-09-26,56.6,56.6,56.3,56.31,85730,56.6,56.6,56.3,56.31,85730,0.0,1.0
2025-09-29,56.9,57.24,56.78,56.99,138339,56.9,57.24,56.78,56.99,138339,0.0,1.0
2025-09-30,57.1,57.275,56.97,57.01,99700,57.1,57.275,56.97,57.01,99700,0.0,1.0
2025-10-01,57.2,57.585,57.0924,57.16,122297,57.2,57.585,57.0924,57.16,122297,0.0,1.0
2025-10-02,56.95,57.27,56.77,57.24,97613,56.95,57.27,56.77,57.24,97613,0.0,1.0
2025-10-03,57.18,57.34,57.0301,57.11,52893,57.18,57.34,57.0301,57.11,52893,0.0,1.0
2025-10-06,56.99,57.285,56.89,57.17,72157,56.99,57.285,56.89,57.17,72157,0.0,1.0
2025-10-07,56.95,57.27,56.86,57.27,117958,56.95,57.27,56.86,57.27,117958,0.0,1.0
2025-10-08,57.14,57.145998,56.92,56.99,168437,57.14,57.145998,56.92,56.99,168437,0.0,1.0
2025-10-09,56.84,57.31,56.72,57.28,79933,56.84,57.31,56.72,57.28,79933,0.0,1.0
2025-10-10,55.31,56.99,55.31,56.98,171503,55.31,56.99,55.31,56.98,171503,0.0,1.0
2025-10-13,56.5,56.65,56.15,56.44,166881,56.5,56.65,56.15,56.44,166881,0.0,1.0
2025-10-14,56.11,56.36,55.44,55.77,150332,56.11,56.36,55.44,55.77,150332,0.0,1.0
2025-10-15,56.74,56.8,56.46,56.5,192344,56.74,56.8,56.46,56.5,192344,0.0,1.0
2025-10-16,56.99,57.46,56.79,57.03,157355,56.99,57.46,56.79,57.03,157355,0.0,1.0
2025-10-17,56.67,56.71,56.38,56.43,228130,56.67,56.71,56.38,56.43,228130,0.0,1.0
2025-10-20,57.21,57.23,56.94,56.94,66612,57.21,57.23,56.94,56.94,66612,0.0,1.0
2025-10-21,56.67,56.8097,56.6,56.73,93583,56.67,56.8097,56.6,56.73,93583,0.0,1.0
2025-10-22,56.8,56.965,56.57,56.84,92366,56.8,56.965,56.57,56.84,92366,0.0,1.0
2025-10-23,57.05,57.11,56.73,56.83,141139,57.05,57.11,56.73,56.83,141139,0.0,1.0
2025-10-24,57.13,57.25,57.11,57.25,52482,57.13,57.25,57.11,57.25,52482,0.0,1.0
2025-10-27,57.33,57.42,57.175,57.31,53850,57.33,57.42,57.175,57.31,53850,0.0,1.0
2025-10-28,57.43,57.5225,57.15,57.28,49178,57.43,57.5225,57.15,57.28,49178,0.0,1.0
2025-10-29,57.39,57.625,56.875,57.59,84474,57.39,57.625,56.875,57.59,84474,0.0,1.0
2025-10-30,56.8,57.11,56.75,56.81,124818,56.8,57.11,56.75,56.81,124818,0.0,1.0
2025-10-31,56.72,56.85,56.56,56.85,86557,56.72,56.85,56.56,56.85,86557,0.0,1.0
2025-11-03,57.03,57.095,56.65,56.97,183982,57.03,57.095,56.65,56.97,183982,0.0,1.0
2025-11-04,56.17,56.52,56.0931,56.31,436284,56.17,56.52,56.0931,56.31,436284,0.0,1.0
2025-11-05,56.78,56.87,56.32,56.36,174983,56.78,56.87,56.32,56.36,174983,0.0,1.0
2025-11-06,56.65,57.08,56.581,56.9,147456,56.65,57.08,56.581,56.9,147456,0.0,1.0
2025-11-07,56.62,56.62,56.215,56.42,151714,56.62,56.62,56.215,56.42,151714,0.0,1.0
2025-11-10,57.12,57.21,56.88,57.02,77998,57.12,57.21,56.88,57.02,77998,0.0,1.0
2025-11-11,57.245,57.3201,57.11,57.11,39068,57.245,57.3201,57.11,57.11,39068,0.0,1.0
2025-11-12,57.46,57.51,57.34,57.47,112534,57.46,57.51,57.34,57.47,112534,0.0,1.0
2025-11-13,57.12,57.62,57.08,57.56,88813,57.12,57.62,57.08,57.56,88813,0.0,1.0
2025-11-14,57.32,57.49,56.87,57.1,144181,57.32,57.49,56.87,57.1,144181,0.0,1.0
2025-11-17,56.6,57.03,56.495,56.88,111255,56.6,57.03,56.495,56.88,111255,0.0,1.0
2025-11-18,56.225,56.41,56.0,56.19,58462,56.225,56.41,56.0,56.19,58462,0.0,1.0
2025-11-19,56.15,56.41,56.0335,56.15,102935,56.15,56.41,56.0335,56.15,102935,0.0,1.0
2025-11-20,55.57,57.005,55.565,56.42,126951,55.57,57.005,55.565,56.42,126951,0.0,1.0
2025-11-21,55.64,55.77,54.97,55.3,193767,55.64,55.77,54.97,55.3,193767,0.0,1.0
2025-11-24,55.98,55.995,55.58,55.64,90688,55.98,55.995,55.58,55.64,90688,0.0,1.0
2025-11-25,56.34,56.395,55.79,55.99,83180,56.34,56.395,55.79,55.99,83180,0.0,1.0
2025-11-26,56.76,56.8,56.49,56.55,81475,56.76,56.8,56.49,56.55,81475,0.0,1.0