date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-02-19,73.07,73.07,73.07,73.07,100,29.808390678111,29.808390678111,29.808390678111,29.808390678111,245.132321261667,0.0,1.0
2008-02-20,72.49,72.49,71.15,71.97,800,29.5717837724958,29.5717837724958,29.0251402319365,29.3596534433235,1961.05857009334,0.0,1.0
2008-02-21,72.71,73.4,72.71,73.0,2700,29.6615312194533,29.9430118485473,29.6615312194533,29.7798346722609,6618.57267406502,0.0,1.0
2008-02-22,72.527,72.527,72.25,72.5,700,29.5868776613023,29.5868776613023,29.473877466724,29.5758632019029,1715.92624883167,0.0,1.0
2008-02-25,75.05,75.09,73.75,74.15,7300,30.6161177007285,30.6324354183571,30.0857918777978,30.2489690540842,17894.6594521017,0.0,1.0
2008-02-26,76.4,76.88,75.307,76.28,34500,31.166840670695,31.3626532822386,30.7209590364925,31.117887517809,84570.6508352752,0.0,1.0
2008-02-27,76.85,77.33,76.14,76.25,12800,31.3504149940171,31.5462276055607,31.0607755061088,31.1056492295876,31376.9371214935,0.0,1.0
2008-02-28,76.49,77.0,75.89,77.0,14800,31.2035555353594,31.4116064351245,30.9587897709298,31.4116064351245,36279.5835467268,0.0,1.0
2008-02-29,74.55,75.5,74.36,75.5,12400,30.4121462303705,30.7996920240506,30.3346370716345,30.7996920240506,30396.4078364468,0.0,1.0
2008-03-03,74.41,74.53,73.49,74.53,9100,30.3550342186703,30.4039873715562,29.9797267132117,30.4039873715562,22307.0412348117,0.0,1.0
2008-03-04,73.22,73.3999,72.49,73.27,7400,29.8695821192184,29.9429710542532,29.5717837724958,29.8899792662542,18139.7917733634,0.0,1.0
2008-03-05,74.17,74.54,73.75,74.0,8600,30.2571279128985,30.4080668009634,30.0857918777978,30.1877776129768,21081.3796285034,0.0,1.0
2008-03-06,73.35,74.45,73.27,74.45,7700,29.9226147015114,30.3713519362989,29.8899792662542,30.3713519362989,18875.1887371484,0.0,1.0
2008-03-07,72.66,73.87,72.35,72.8,5700,29.6411340724175,30.1347450306837,29.5146717607955,29.6982460841177,13972.542311915,0.0,1.0
2008-03-10,71.46,72.8,71.35,72.8,21000,29.1516025435584,29.6982460841177,29.1067288200796,29.6982460841177,51477.7874649502,0.0,1.0
2008-03-11,73.5,73.7,72.51,73.7,22700,29.9838061426188,30.065394730762,29.5799426313101,30.065394730762,55645.0369263986,0.0,1.0
2008-03-12,73.49,74.14,73.38,73.8,32100,29.9797267132117,30.244889624677,29.9348529897329,30.1061890248336,78687.4751249952,0.0,1.0
2008-03-13,73.74,73.77,71.91,72.48,16600,30.0817124483907,30.0939507366121,29.3351768668806,29.5677043430886,40691.9653294367,0.0,1.0
2008-03-14,72.17,76.7,71.8,73.65,42300,29.4412420314667,31.2892235529097,29.2903031434018,30.0449975837262,103690.971893685,0.0,1.0
2008-03-17,70.23,70.77,69.35,70.08,8900,28.6498327264778,28.8701219144644,28.2908429386478,28.5886412853704,21816.7765922884,0.0,1.0
2008-03-18,72.15,72.15,71.34,71.6,4900,29.4330831726524,29.4330831726524,29.1026493906725,29.2087145552586,12011.4837418217,0.0,1.0
2008-03-19,68.858,71.29,68.77,71.2,8700,28.0901350118156,29.0822522436367,28.0542360330326,29.0455373789723,21326.5119497651,0.0,1.0
2008-03-20,68.97,69.02,67.9,67.9,2400,28.5143467374044,28.5350182951378,28.0719754019104,28.0719754019104,5805.07775697574,0.92788005,1.0
2008-03-24,70.04,70.96,69.6,70.96,15900,28.9567180728984,29.3370747351924,28.7748083648448,29.3370747351924,38458.6401399643,0.0,1.0
2008-03-25,72.12,72.14,71.34,71.9,4000,29.8166548746064,29.8249234976998,29.4941785739659,29.7257000205796,9675.12959495957,0.0,1.0
2008-03-26,72.87,73.35,72.2,72.45,4000,30.1267282406069,30.3251751948472,29.8497293669798,29.9530871556467,9675.12959495957,0.0,1.0
2008-03-27,73.51,74.97,73.5099,74.97,13400,30.391324179594,30.9949336654083,30.3912828364785,30.9949336654083,32411.6841431145,0.0,1.0
2008-03-28,73.06,73.58,72.87,73.4,5900,30.2052801599937,30.4202643604207,30.1267282406069,30.3458467525806,14270.8161525654,0.0,1.0
2008-03-31,73.3,73.31,72.83,72.99,7900,30.3045036371139,30.3086379486605,30.1101909944202,30.176339979167,19108.3809500451,0.0,1.0
2008-04-01,75.1,75.13,74.45,74.45,6100,31.048679715515,31.061082650155,30.7799494649813,30.7799494649813,14754.5726323133,0.0,1.0
2008-04-02,75.8,75.8,74.79,75.08,4700,31.3380815237821,31.3380815237821,30.9205160575682,31.0404110924217,11368.2772740775,0.0,1.0
2008-04-03,75.09,75.18,74.57,74.57,2300,31.0445454039684,31.0817542078884,30.8295612035414,30.8295612035414,5563.19951710174,0.0,1.0
2008-04-04,75.16,75.317,74.74,75.0,8200,31.0734855847951,31.1383942760778,30.8998444998348,31.0073366000483,19834.0156696671,0.0,1.0
2008-04-07,75.55,75.75,72.944,75.25,14600,31.2347237351153,31.3174099660488,30.1573221460523,31.1106943887151,35314.2230216024,0.0,1.0
2008-04-08,74.44,75.7,74.16,75.7,12000,30.7758151534346,31.2967384083154,30.6600544301278,31.2967384083154,29025.3887848787,0.0,1.0
2008-04-09,74.26,74.56,74.01,74.4,28200,30.7013975455945,30.8254268919947,30.5980397569277,30.7592779072479,68209.6636444649,0.0,1.0
2008-04-10,74.01,74.1,73.77,74.1,6400,30.5980397569277,30.6352485608477,30.4988162798075,30.6352485608477,15480.2073519353,0.0,1.0
2008-04-11,73.05,74.93,73.0,74.93,7100,30.201145848447,30.9783964192216,30.1804742907137,30.9783964192216,17173.3550310532,0.0,1.0
2008-04-14,73.03,73.22,72.815,73.15,5800,30.1928772253537,30.2714291447405,30.1039895271002,30.2424889639138,14028.9379126914,0.0,1.0
2008-04-15,72.96,73.05,72.63,72.63,3400,30.163937044527,30.201145848447,30.0275047634868,30.0275047634868,8223.86015571562,0.0,1.0
2008-04-16,75.42,75.42,74.16,74.16,9600,31.1809776850086,31.1809776850086,30.6600544301278,30.6600544301278,23220.3110279029,0.0,1.0
2008-04-17,75.0,75.0,74.56,74.78,7500,31.0073366000483,31.0073366000483,30.8254268919947,30.9163817460215,18140.8679905492,0.0,1.0
2008-04-18,75.4,75.48,74.96,75.07,6200,31.1727090619152,31.2057835542886,30.9907993538616,31.036276780875,14996.4508721873,0.0,1.0
2008-04-21,75.51,75.51,74.964,75.4,3300,31.2181864889286,31.2181864889286,30.9924530784803,31.1727090619152,7981.98191584164,0.0,1.0
2008-04-22,74.88,75.0,74.54,74.8,8000,30.9577248614882,31.0073366000483,30.8171582689013,30.9246503691148,19350.2591899191,0.0,1.0
2008-04-23,74.25,74.4,73.43,74.0,5000,30.6972632340478,30.7592779072479,30.3582496872206,30.593905445381,12093.9119936995,0.0,1.0
2008-04-24,73.46,73.57,72.9001,73.33,7900,30.3706526218606,30.416130048874,30.1391725183624,30.3169065717539,19108.3809500452,0.0,1.0
2008-04-25,73.63,75.51,73.21,75.51,3000,30.4409359181541,31.2181864889286,30.2672948331938,31.2181864889286,7256.34719621967,0.0,1.0
2008-04-28,74.055,75.34,73.79,75.34,18200,30.6166441588877,31.1479031926352,30.5070849029009,31.1479031926352,44021.839657066,0.0,1.0
2008-04-29,72.99,73.11,72.83,72.93,9500,30.176339979167,30.2259517177271,30.1101909944202,30.151534109887,22978.432788029,0.0,1.0
2008-04-30,73.37,74.71,73.24,74.71,5600,30.3334438179406,30.8874415651948,30.2796977678338,30.8874415651948,13545.1814329434,0.0,1.0
2008-05-01,73.115,73.2,72.415,72.9,5300,30.2280188735004,30.2631605216471,29.9386170652333,30.1391311752469,12819.5467133214,0.0,1.0
2008-05-02,74.18,74.51,74.0401,74.1525,9400,30.6683230532211,30.8047553342613,30.6104840346831,30.6569536964678,22736.554548155,0.0,1.0
2008-05-05,74.65,74.71,74.47,74.5,3400,30.8626356959147,30.8874415651948,30.7882180880746,30.8006210227146,8223.86015571564,0.0,1.0
2008-05-06,75.69,75.99,74.7,74.7,7600,31.2926040967687,31.4166334431689,30.8833072536481,30.8833072536481,18382.7462304232,0.0,1.0
2008-05-07,74.55,77.32,74.55,77.32,5300,30.821292580448,31.9664968788765,30.821292580448,31.9664968788765,12819.5467133214,0.0,1.0
2008-05-08,75.06,75.35,75.05,75.29,4200,31.0321424693283,31.1520375041819,31.0280081577817,31.1272316349018,10158.8860747076,0.0,1.0
2008-05-09,75.2,75.2325,74.86,75.15,3500,31.0900228309818,31.1034593435084,30.9494562383949,31.0693512732484,8465.73839558961,0.0,1.0
2008-05-12,75.47,76.98,75.05,76.98,8100,31.2016492427419,31.8259302862896,31.0280081577817,31.8259302862896,19592.1374297931,0.0,1.0
2008-05-13,75.263,77.24,75.15,77.24,6300,31.1160689937258,31.9334223865031,31.0693512732484,31.9334223865031,15238.3291120613,0.0,1.0
2008-05-14,75.21,75.45,74.99,75.24,4200,31.0941571425284,31.1933806196486,31.0032022885016,31.1065600771684,10158.8860747075,0.0,1.0
2008-05-15,75.29,75.29,74.98,74.98,5600,31.1272316349018,31.1272316349018,30.999067976955,30.999067976955,13545.1814329434,0.0,1.0
2008-05-16,76.1,76.1,75.5,75.88,4200,31.4621108701823,31.4621108701823,31.214052177382,31.3711560161555,10158.8860747075,0.0,1.0
2008-05-19,75.66,76.0,75.53,75.7,5000,31.2802011621287,31.4207677547156,31.226455112022,31.2967384083154,12093.9119936995,0.0,1.0
2008-05-20,75.07,75.21,74.897,75.2,2300,31.036276780875,31.0941571425284,30.9647531911176,31.0900228309818,5563.19951710175,0.0,1.0
2008-05-21,74.35,75.24,74.35,75.24,3500,30.7386063495145,31.1065600771684,30.7386063495145,31.1065600771684,8465.73839558963,0.0,1.0
2008-05-22,74.84,74.84,74.5,74.75,4000,30.9411876153015,30.9411876153015,30.8006210227146,30.9039788113815,9675.12959495957,0.0,1.0
2008-05-23,73.89,76.35,73.59,76.35,5200,30.5484280183676,31.5654686588492,30.4243986719674,31.5654686588492,12577.6684734474,0.0,1.0
2008-05-27,73.0,75.55,72.5,73.0,6500,30.1804742907137,31.2347237351153,29.97375871338,30.1804742907137,15722.0855918093,0.0,1.0
2008-05-28,73.1,74.77,72.5,73.0,5000,30.2218174061804,30.9122474344748,29.97375871338,30.1804742907137,12093.9119936995,0.0,1.0
2008-05-29,72.3299,72.47,72.15,72.35,5500,29.9034340739711,29.96135577874,29.8290578092465,29.9117440401799,13303.3031930694,0.0,1.0
2008-05-30,72.59,74.06,72.3,74.06,5300,30.0109675173001,30.618711314661,29.8910724824466,30.618711314661,12819.5467133214,0.0,1.0
2008-06-02,71.21,72.0,70.95,71.4,9900,29.4404325238592,29.7670431360464,29.3329404236457,29.518984443246,23945.9457475249,0.0,1.0
2008-06-03,71.15,71.51,70.8999,71.4,2200,29.4156266545792,29.5644618702594,29.3122275227969,29.518984443246,5321.32127722775,0.0,1.0
2008-06-04,70.71,71.03,70.5,70.54,5800,29.2337169465255,29.3660149160191,29.1468964040454,29.1634336502321,14028.9379126914,0.0,1.0
2008-06-05,71.55,71.61,71.5,71.5,900,29.5809991164461,29.6058049857261,29.5603275587127,29.5603275587127,2176.9041588659,0.0,1.0
2008-06-06,70.61,71.465,70.61,71.4,7900,29.1923738310588,29.5458574682994,29.1923738310588,29.518984443246,19108.3809500451,0.0,1.0
2008-06-09,69.995,70.36,69.595,70.02,10900,28.9381136709384,29.089016042392,28.7727412090715,28.9484494498051,26364.7281462648,0.0,1.0
2008-06-10,68.77,69.0,68.37,68.96,4000,28.431660506471,28.5267496720444,28.266288044604,28.5102124258577,9675.12959495954,0.0,1.0
2008-06-11,67.17,67.5,66.86,67.5,38900,27.7701706590033,27.9066029400435,27.6420070010564,27.9066029400435,94090.6353109816,0.0,1.0
2008-06-12,66.62,66.938,66.44,66.7,6600,27.5427835239362,27.6742546311204,27.4683659160961,27.5758580163096,15963.9638316833,0.0,1.0
2008-06-13,67.2,67.2,66.8,66.81,3600,27.7825735936433,27.7825735936433,27.6172011317764,27.621335443323,8707.6166354636,0.0,1.0
2008-06-16,68.35,68.52,68.0,68.0,8100,28.2580194215107,28.3283027178041,28.1133185173771,28.1133185173771,19592.1374297931,0.0,1.0
2008-06-17,69.11,69.11,68.77,69.05,2600,28.5722270990578,28.5722270990578,28.431660506471,28.5474212297778,6288.83423672372,0.0,1.0
2008-06-18,67.98,70.12,67.8,68.2,4700,28.1050498942838,28.9897925652718,28.0306322864437,28.1960047483106,11368.2772740775,0.0,1.0
2008-06-19,67.67,67.67,67.26,67.59,1400,27.9768862363369,27.9768862363369,27.8073794629233,27.9438117439635,3386.29535823585,0.0,1.0
2008-06-20,64.03,66.62,64.03,64.1799,4400,27.4324420562048,28.5420785535587,27.4324420562048,27.4966638751057,10270.0298946326,2.323108,1.0
2008-06-23,64.09,64.11,63.57,63.57,23100,27.4581479210083,27.4667165426095,27.2353637593774,27.2353637593774,53917.6569468213,0.0,1.0
2008-06-24,63.62,63.63,63.24,63.42,1900,27.2567853133804,27.261069624181,27.0939815029578,27.1710990973685,4434.78563631863,0.0,1.0
2008-06-25,63.97,64.2884,63.63,63.8,4300,27.4067361914012,27.5431486472921,27.261069624181,27.3339029077911,10036.6201243001,0.0,1.0
2008-06-26,62.82,63.25,62.72,63.25,5400,26.9140404493329,27.0982658137584,26.8711973413269,27.0982658137584,12604.1275979582,0.0,1.0
2008-06-27,62.8307,64.2,62.739,64.2,4400,26.9186246618895,27.5052753398149,26.8793375318481,27.5052753398149,10270.0298946326,0.0,1.0
2008-06-30,62.4,63.21,62.4,63.21,4700,26.7340993957079,27.0811285705561,26.7340993957079,27.0811285705561,10970.2592056303,0.0,1.0
2008-07-01,61.4299,61.555,61.0,61.0,3300,26.3184784049423,26.3720751330577,26.1342958836247,26.1342958836247,7702.52242097445,0.0,1.0
2008-07-02,60.43,61.68,60.43,61.68,3600,25.8900901679909,26.4256290180651,25.8900901679909,26.4256290180651,8402.75173197212,0.0,1.0
2008-07-03,59.851,61.98,59.3,61.98,3300,25.6420285726364,26.554158342083,25.4059630475237,26.554158342083,7702.52242097448,0.0,1.0
2008-07-07,58.61,59.695,58.43,59.2301,3800,25.1103456022827,25.5751933241472,25.033228007872,25.3760157150276,8869.57127263726,0.0,1.0
2008-07-08,58.2696,58.29,57.52,58.075,4100,24.9645076626305,24.9732476566637,24.6433557250179,24.8811349744509,9569.80058363493,0.0,1.0
2008-07-09,58.68,59.72,58.68,59.65,2900,25.1403357778869,25.5859041011487,25.1403357778869,25.5559139255445,6768.88333964421,0.0,1.0
2008-07-10,59.37,59.44,58.837,58.8642,2900,25.4359532231279,25.465943398732,25.2075994574562,25.2192527828338,6768.88333964421,0.0,1.0
2008-07-11,58.87,59.25,58.25,59.25,11800,25.2217376830982,25.3845414935207,24.9561104134613,25.3845414935207,27542.352899242,0.0,1.0
2008-07-14,58.99,59.23,58.97,59.15,7100,25.2731494127053,25.3759728719195,25.2645807911041,25.3416983855148,16572.0936936117,0.0,1.0
2008-07-15,57.46,59.6,56.89,58.35,5100,24.6176498602144,25.5344923715415,24.3734441445805,24.9989535214673,11903.8982869605,0.0,1.0
2008-07-16,58.12,58.12,57.3,57.3,2300,24.9004143730536,24.9004143730536,24.5491008874049,24.5491008874049,5368.42471764886,0.0,1.0
2008-07-17,60.54,60.54,58.12,59.0,6100,25.9372175867974,25.9372175867974,24.9004143730536,25.2774337235059,14237.9959902861,0.0,1.0
2008-07-18,60.44,60.57,60.06,60.1599,4300,25.8943744787914,25.9500705191992,25.7315706683689,25.7743709332668,10036.6201243001,0.0,1.0
2008-07-21,61.17,61.34,60.78,61.17,3900,26.2071291672348,26.2799624508449,26.0400410460117,26.2071291672348,9102.98104296983,0.0,1.0
2008-07-22,60.99,61.12,60.83,61.12,1900,26.1300115728241,26.1857076132319,26.0614626000146,26.1857076132319,4434.78563631863,0.0,1.0
2008-07-23,62.1,62.47,61.73,62.47,3900,26.6055700716901,26.7640895713121,26.4470505720681,26.7640895713121,9102.98104296981,0.0,1.0
2008-07-24,60.61,61.54,60.575,61.54,5900,25.9672077624016,26.3656486668568,25.9522126745995,26.3656486668568,13771.176449621,0.0,1.0
2008-07-25,60.25,60.46,60.03,60.46,8500,25.8129725735802,25.9029431003926,25.7187177359671,25.9029431003926,19839.8304782675,0.0,1.0
2008-07-28,59.55,61.56,59.15,61.56,4100,25.5130708175386,26.374217288458,25.3416983855148,26.374217288458,9569.80058363492,0.0,1.0
2008-07-29,59.38,59.4,59.02,59.02,4600,25.4402375339285,25.4488061555296,25.2860023451071,25.2860023451071,10736.8494352977,0.0,1.0
2008-07-30,60.362,60.93,59.95,60.93,155300,25.8609568545468,26.1043057080206,25.6844432495623,26.1043057080206,362485.373326465,0.0,1.0
2008-07-31,59.72,60.05,59.62,59.99,14600,25.5859041011487,25.7272863575683,25.5430609931427,25.7015804927647,34077.8264685536,0.0,1.0
2008-08-01,59.2399,59.5,59.0001,59.5,1900,25.3802143396121,25.4916492635356,25.2774765666139,25.4916492635356,4434.78563631864,0.0,1.0
2008-08-04,58.55,60.49,58.55,60.49,2400,25.0846397374791,25.9157960327944,25.0846397374791,25.9157960327944,5601.83448798143,0.0,1.0
2008-08-05,60.43,60.43,59.68,59.68,6200,25.8900901679909,25.8900901679909,25.5687668579463,25.5687668579463,14471.4057606187,0.0,1.0
2008-08-06,60.733,62.85,59.23,59.23,13900,26.0199047852489,26.9268933817347,25.3759728719195,25.3759728719195,32443.9580762257,0.0,1.0
2008-08-07,59.64,61.5,59.64,61.0,30500,25.5516296147439,26.3485114236544,25.5516296147439,26.1342958836247,71189.9799514307,0.0,1.0
2008-08-08,59.7,59.78,59.45,59.5,5400,25.5773354795475,25.6116099659522,25.4702277095326,25.4916492635356,12604.1275979582,0.0,1.0
2008-08-11,60.49,60.78,60.1701,60.7799,2000,25.9157960327944,26.0400410460117,25.7787409302834,26.0399982029036,4668.19540665119,0.0,1.0
2008-08-12,60.19,60.6,59.76,59.76,6000,25.7872667087766,25.962923451601,25.603041344351,25.603041344351,14004.5862199536,0.0,1.0
2008-08-13,59.09,59.75,58.31,59.75,4700,25.3159925207112,25.5987570335504,24.9818162782649,25.5987570335504,10970.2592056303,0.0,1.0
2008-08-14,58.86,60.25,58.45,60.25,2600,25.2174533722976,25.8129725735802,25.0417966294732,25.8129725735802,6068.65402864654,0.0,1.0
2008-08-15,58.59,58.74,58.38,58.74,2400,25.1017769806815,25.1660416426904,25.011806453869,25.1660416426904,5601.83448798143,0.0,1.0
2008-08-18,58.07,58.77,58.07,58.77,9700,24.8789928190506,25.1788945750922,24.8789928190506,25.1788945750922,22640.7477222583,0.0,1.0
2008-08-19,57.27,60.94,56.789,59.06,152900,24.5362479550031,26.1085900188212,24.3301726054945,25.3031395883094,356883.538838483,0.0,1.0
2008-08-20,57.25,57.25,56.7784,56.846,4900,24.5276793334019,24.5276793334019,24.3256312360459,24.3545931770579,11437.0787462954,0.0,1.0
2008-08-21,57.498,57.498,56.9,56.9,1800,24.6339302412566,24.6339302412566,24.3777284553811,24.3777284553811,4201.37586598607,0.0,1.0
2008-08-22,58.04,58.22,57.97,57.97,1100,24.8661398866488,24.9432574810595,24.8361497110447,24.8361497110447,2567.50747365816,0.0,1.0
2008-08-25,57.6,58.144,57.52,58.0201,3600,24.6776302114227,24.910696718975,24.6433557250179,24.8576141081557,8402.75173197214,0.0,1.0
2008-08-26,57.7,58.85,57.45,58.85,28900,24.7204733194286,25.213169061497,24.6133655494138,25.213169061497,67455.4236261098,0.0,1.0
2008-08-27,58.23,59.03,57.331,59.03,9300,24.9475417918601,25.2902866559077,24.5623822508867,25.2902866559077,21707.108640928,0.0,1.0
2008-08-28,59.375,59.41,58.94,59.1999,11700,25.4380953785282,25.4530904663302,25.2517278587023,25.3630770964098,27308.9431289094,0.0,1.0
2008-08-29,59.51,59.9,59.13,59.3,2900,25.4959335743362,25.6630216955594,25.3331297639136,25.4059630475237,6768.88333964422,0.0,1.0
2008-09-02,58.47,59.48,58.47,58.98,5500,25.0503652510744,25.4830806419344,25.0503652510744,25.2688651019047,12837.5373682908,0.0,1.0
2008-09-03,58.324,58.47,58.0,58.47,4100,24.9878143133857,25.0503652510744,24.8490026434465,25.0503652510744,9569.80058363494,0.0,1.0
2008-09-04,56.002,57.63,55.76,57.63,8200,23.9929973454877,24.6904831438245,23.8893170241134,24.6904831438245,19139.6011672699,0.0,1.0
2008-09-05,55.305,55.496,54.19,54.19,4800,23.6943808826863,23.7762112189777,23.2166802284201,23.2166802284201,11203.6689759629,0.0,1.0
2008-09-08,56.32,57.5,55.9799,57.5,3000,24.1292384289466,24.6347871034167,23.9835290186184,24.6347871034167,7002.29310997679,0.0,1.0
2008-09-09,55.0,56.59,55.0,56.59,17500,23.5637094032682,24.2449148205627,23.5637094032682,24.2449148205627,40846.7098081979,0.0,1.0
2008-09-10,54.68,55.58,54.5344,55.58,1400,23.4266114576492,23.8121994297027,23.3642318923925,23.8121994297027,3267.73678465583,0.0,1.0
2008-09-11,53.93,54.49,53.15,54.49,7600,23.1052881476046,23.3452095524379,22.7711119051583,23.3452095524379,17739.1425452745,0.0,1.0
2008-09-12,55.0,55.102,53.7,53.7,14600,23.5637094032682,23.6074093734343,23.0067489991909,23.0067489991909,34077.8264685537,0.0,1.0
2008-09-15,52.746,54.98,52.33,54.98,4800,22.5980257488143,23.555140781667,22.4197984195095,23.555140781667,11203.6689759628,0.0,1.0
2008-09-16,52.26,52.26,50.85,51.4,7200,22.3898082439054,22.3898082439054,21.7857204210216,22.0213575150543,16805.5034639443,0.0,1.0
2008-09-17,50.35,50.75,49.57,50.75,20000,21.5715048809919,21.7428773130157,21.2373286385455,21.7428773130157,46681.9540665119,0.0,1.0
2008-09-18,51.44,51.6,49.64,51.192,14500,22.0384947582567,22.1070437310662,21.2673188141497,21.9322438504019,33844.416698221,0.0,1.0
2008-09-19,54.324,54.554,53.0,53.0,1900,23.7133890844153,23.8137881619762,23.1354396118477,23.1354396118477,4352.62963183252,1.025367,1.0
2008-09-22,54.564,54.9199,53.75,54.21,3900,23.8181533392614,23.9735099988436,23.4628279082417,23.6636260633634,8934.3450337615,0.0,1.0
2008-09-23,52.642,54.01,52.26,54.01,10800,22.9791662650355,23.5763225176583,22.8124164927388,23.5763225176583,24741.2631704165,0.0,1.0
2008-09-24,51.9854,53.47,51.9854,53.47,103400,22.6925487244858,23.3406029442546,22.6925487244858,23.3406029442546,236874.686279727,0.0,1.0
2008-09-25,53.23,53.534,51.0,51.42,4700,23.2358386894085,23.3685400788802,22.2624041547968,22.4457416007775,10767.0311945331,0.0,1.0
2008-09-26,52.3,53.91,52.015,53.91,1200,22.8298772018799,23.5326707448058,22.7054696492501,23.5326707448058,2749.02924115738,0.0,1.0
2008-09-29,46.9974,51.15,46.14,51.15,23100,20.5151982946009,22.3278818140756,20.1409279941632,22.3278818140756,52918.8128922797,0.0,1.0
2008-09-30,48.78,49.02,48.08,48.4299,46300,21.2933347974703,21.3980990523165,20.9877723875025,21.1405099407136,106066.711554656,0.0,1.0
2008-10-01,48.858,48.984,47.944,48.35,5400,21.3273831802953,21.3823844140895,20.9284059764231,21.1056321742044,12370.6315852082,0.0,1.0
2008-10-02,47.011,48.75,46.57,46.57,3200,20.5211349357089,21.2802392656146,20.3286306174292,20.3286306174292,7330.74464308634,0.0,1.0
2008-10-03,47.51,49.54,47.3501,49.54,2600,20.7389572822431,21.6250882711497,20.6691580974518,21.6250882711497,5956.23002250765,0.0,1.0
2008-10-06,42.206,44.56,41.75,44.56,6400,18.4236672501442,19.451229983093,18.2246151659366,19.451229983093,14661.4892861727,0.0,1.0
2008-10-07,41.146,43.95,40.94,40.94,10800,17.9609584579072,19.1849541686925,17.871035805831,17.871035805831,24741.2631704165,0.0,1.0
2008-10-08,40.28,40.68,38.7,40.35,6900,17.5829341050042,17.7575411964144,16.893236093934,17.613490346001,15806.918136655,0.0,1.0
2008-10-09,36.79,41.1,36.79,39.03,9800,16.0594872324505,17.9408786423951,16.0594872324505,17.0372869443474,22450.4054694519,0.0,1.0
2008-10-10,35.83,36.63,30.22,30.22,9000,15.6404302130661,15.9896443958864,13.1915657560384,13.1915657560384,20617.7193086803,0.0,1.0
2008-10-13,39.434,39.434,38.1401,38.65,10700,17.2136401066717,17.2136401066717,16.6488298177327,16.8714102075078,24512.17740032,0.0,1.0
2008-10-14,40.251,41.47,39.54,41.47,8900,17.570275090877,18.1023902019495,17.2599109858954,18.1023902019495,20388.6335385839,0.0,1.0
2008-10-15,36.53,39.0,36.53,39.0,5400,15.9459926230339,17.0241914124917,15.9459926230339,17.0241914124917,12370.6315852082,0.0,1.0
2008-10-16,37.0,37.0,34.91,35.39,21900,16.1511559554408,16.1511559554408,15.2388339028227,15.4483624125149,50169.7836511223,0.0,1.0
2008-10-17,36.9,37.79,35.75,35.75,5400,16.1075041825883,16.4960049609759,15.605508794784,15.605508794784,12370.6315852082,0.0,1.0
2008-10-20,38.0101,38.29,37.244,37.64,3400,16.5920825130243,16.7142638252386,16.257666281201,16.4305273016971,7788.91618327927,0.0,1.0
2008-10-21,37.0,38.11,36.12,36.12,10800,16.1511559554408,16.635690634104,15.7670203543384,15.7670203543384,24741.2631704165,0.0,1.0
2008-10-22,34.14,35.9,34.14,35.9,1700,14.9027152518581,15.6709864540628,14.9027152518581,15.6709864540628,3894.45809163962,0.0,1.0
2008-10-23,34.07,35.67,33.66,35.67,3300,14.8721590108613,15.570587376502,14.6931867421659,15.570587376502,7559.83041318281,0.0,1.0
2008-10-24,32.2401,32.2401,30.95,30.95,1000,14.0733752194326,14.0733752194326,13.510223697862,13.510223697862,2290.85770096449,0.0,1.0
2008-10-27,30.848,31.2744,30.37,30.37,2000,13.4656988895524,13.6518300489956,13.2570434153172,13.2570434153172,4581.71540192897,0.0,1.0
2008-10-28,31.766,31.905,30.36,31.6,4800,13.8664221643387,13.9270981286038,13.252678238032,13.7939602214035,10996.1169646296,0.0,1.0
2008-10-29,34.13,34.21,32.825,33.18,7700,14.8983500745728,14.9332714928549,14.3286944388472,14.4836582324737,17639.6042974266,0.0,1.0
2008-10-30,34.4196,34.64,34.0,34.64,4700,15.0247656087538,15.1209741161208,14.8416027698645,15.1209741161208,10767.0311945331,0.0,1.0
2008-10-31,35.3,35.58,33.9,33.9,4100,15.4090758169476,15.5313007809347,14.797950997012,14.797950997012,9392.51657395438,0.0,1.0
2008-11-03,35.6762,36.19,35.3,35.3,9800,15.5732937864189,15.7975765953352,15.4090758169476,15.4090758169476,22450.4054694519,0.0,1.0
2008-11-04,38.65,38.97,37.8,37.8,7200,16.8714102075078,17.0110958806359,16.5003701382612,16.5003701382612,16494.1754469443,0.0,1.0
2008-11-05,36.94,38.489,36.92,37.6201,11100,16.1249648917293,16.8011308532152,16.1162345371588,16.4218405988994,25428.5204807058,0.0,1.0
2008-11-06,34.2601,37.8,34.26,37.8,7700,14.955141031054,16.5003701382612,14.9550973792811,16.5003701382612,17639.6042974265,0.0,1.0
2008-11-07,35.97,36.1,35.0,35.0,11600,15.7015426950596,15.7582899997679,15.27812049839,15.27812049839,26573.9493311881,0.0,1.0
2008-11-10,35.0999,37.91,35.0999,36.76,5200,15.3217286194696,16.548387088399,15.3217286194696,16.0463917005947,11912.4600450154,0.0,1.0
2008-11-11,33.88,34.7,33.3,34.7,8900,14.7892206424415,15.1471651798323,14.5360403598967,15.1471651798323,20388.6335385839,0.0,1.0
2008-11-12,31.9671,33.26,31.9671,33.26,6900,13.9542058795452,14.5185796507557,13.9542058795452,14.5185796507557,15806.9181366549,0.0,1.0
2008-11-13,33.44,33.44,30.812,31.8,6000,14.5971528418903,14.5971528418903,13.4499842513255,13.8812637671086,13745.1462057869,0.0,1.0
2008-11-14,31.831,32.91,31.831,32.91,1600,13.8947958166929,14.3657984457718,13.8947958166929,14.3657984457718,3665.37232154317,0.0,1.0
2008-11-17,31.55,31.92,31.43,31.5316,5500,13.7721343349772,13.9336458945316,13.7197522075542,13.7641024087724,12599.7173553047,0.0,1.0
2008-11-18,30.8,31.57,30.8,31.57,700,13.4447460385832,13.7808646895477,13.4447460385832,13.7808646895477,1603.60039067514,0.0,1.0
2008-11-19,29.99,31.104,29.99,31.104,2200,13.0911666784776,13.5774474280549,13.0911666784776,13.5774474280549,5039.88694212186,0.0,1.0
2008-11-20,28.28,29.64,28.0,29.29,7400,12.3447213626991,12.9383854734937,12.222496398712,12.7856042685098,16952.3469871372,0.0,1.0
2008-11-21,29.21,29.21,27.93,28.94,2400,12.7506828502277,12.7506828502277,12.1919401577152,12.6328230635259,5498.05848231478,0.0,1.0
2008-11-24,31.6301,31.6301,29.89,29.89,4000,13.8070994050321,13.8070994050321,13.047514905625,13.047514905625,9163.43080385796,0.0,1.0
2008-11-25,31.49,32.4368,31.49,32.326,2900,13.7459432712657,14.1592382566336,13.7459432712657,14.110872092313,6643.48733279701,0.0,1.0
2008-11-26,32.4,32.48,30.76,31.5,1900,14.1431744042238,14.1780958225059,13.4272853294421,13.750308448551,4352.62963183254,0.0,1.0
2008-11-28,31.95,32.29,31.91,32.29,2600,13.9467414263874,14.0951574540861,13.9292807172464,14.0951574540861,5956.23002250766,0.0,1.0
2008-12-01,30.69,31.73,30.39,31.73,5100,13.3967290884454,13.8507075261118,13.2657737698877,13.8507075261118,11683.3742749188,0.0,1.0
2008-12-02,30.89,31.5,30.582,31.18,10000,13.4840326341505,13.750308448551,13.3495851737646,13.6106227754228,22908.5770096448,0.0,1.0
2008-12-03,31.2201,31.54,30.8,30.826,12200,13.6281271363367,13.767769157692,13.4447460385832,13.4560954995248,27948.4639517667,0.0,1.0
2008-12-04,30.55,31.59,30.55,31.22,14400,13.3356166064518,13.7895950441183,13.3356166064518,13.6280834845638,32988.3508938886,0.0,1.0
2008-12-05,30.632,30.89,29.4901,30.0,9700,13.3714110601909,13.4840326341505,12.8729514659877,13.0955318557628,22221.3196993555,0.0,1.0
2008-12-08,32.526,32.785,31.52,31.52,9200,14.1981756380181,14.3112337297061,13.7590388031215,13.7590388031215,21075.8908488732,0.0,1.0
2008-12-09,32.81,32.93,31.035,31.035,23900,14.3221466729193,14.3745288003423,13.5473277047866,13.5473277047866,54751.4990530511,0.0,1.0
2008-12-10,33.45,33.45,33.0501,33.3,5700,14.6015180191755,14.6015180191755,14.4269545795382,14.5360403598967,13057.8888954976,0.0,1.0
2008-12-11,33.232,33.9499,33.22,33.22,3000,14.506357154357,14.8197332316654,14.5011189416147,14.5011189416147,6872.57310289346,0.0,1.0
2008-12-12,33.31,33.31,32.52,32.745,6200,14.540405537182,14.540405537182,14.1955565316469,14.2937730205651,14203.3177459798,0.0,1.0
2008-12-15,33.2072,33.545,32.83,33.545,3300,14.4955315146896,14.6429872033855,14.3308770274898,14.6429872033855,7559.83041318279,0.0,1.0
2008-12-16,34.9901,34.9901,33.24,33.71,18300,15.2737989728776,15.2737989728776,14.5098492961852,14.7150126285922,41922.69592765,0.0,1.0
2008-12-17,35.24,37.0,34.97,34.97,6300,15.3828847532361,16.1511559554408,15.2650249665342,15.2650249665342,14432.4035160762,0.0,1.0
2008-12-18,34.35,35.5321,34.35,35.522,3200,14.9943839748484,15.5103915817383,14.9943839748484,15.5059827526802,7330.74464308637,0.0,1.0
2008-12-19,33.782,33.9701,33.71,33.9701,2600,14.9040282971855,14.9870147314612,14.872263154879,14.9870147314612,5893.25236430117,0.361008,1.0
2008-12-22,33.045,34.06,33.0001,34.06,34600,14.5788767710762,15.0266770410911,14.5590676753878,15.0266770410911,78425.5891557,0.0,1.0
2008-12-23,33.6128,34.02,33.454,34.02,5600,14.8293802127653,15.0090297398097,14.7593204266782,15.0090297398097,12693.1589384948,0.0,1.0
2008-12-24,33.792,33.82,33.47,33.8161,14500,14.9084401225058,14.9207932334028,14.7663793471908,14.9190726215279,32866.2151086028,0.0,1.0
2008-12-26,34.14,34.14,33.6512,34.0465,1400,15.0619716436538,15.0619716436538,14.8463216219954,15.0207210769086,3173.28973462371,0.0,1.0
2008-12-29,34.02,35.57,33.7,34.45,18600,15.0090297398097,15.692862664463,14.8678513295587,15.1987382285845,42159.4207600006,0.0,1.0
2008-12-30,34.426,35.58,34.14,34.15,7700,15.1881498478156,15.6972744897833,15.0619716436538,15.0663834689741,17453.0935404304,0.0,1.0
2008-12-31,34.954,35.38,34.73,34.75,26600,15.4210942247298,15.6090379833764,15.3222693375541,15.3310929881948,60292.5049578504,0.0,1.0
2009-01-02,36.1601,36.1601,35.4264,35.64,1900,15.9532044766165,15.9532044766165,15.6295088528628,15.7237454417054,4306.60749698931,0.0,1.0
2009-01-05,36.34,36.38,35.57,35.99,9100,16.0325732141294,16.0502205154108,15.692862664463,15.8781593279174,20626.3832750542,0.0,1.0
2009-01-06,37.0,37.148,36.541,36.94,12300,16.3237536852721,16.3890487000132,16.1212509030684,16.2972827333501,27879.6169541941,0.0,1.0
2009-01-07,36.27,37.23,35.9625,37.23,5700,16.001690436887,16.42522566764,15.8660268082865,16.42522566764,12919.822490968,0.0,1.0
2009-01-08,36.58,36.58,36.04,36.04,7000,16.1384570218177,16.1384570218177,15.9002184545191,15.9002184545191,15866.4486731185,0.0,1.0
2009-01-09,35.65,36.63,35.65,36.63,3600,15.7281572670257,16.1605161484194,15.7281572670257,16.1605161484194,8159.8878890324,0.0,1.0
2009-01-12,34.778,35.71,34.51,35.71,20000,15.3434460990917,15.7546282189478,15.2252091805065,15.7546282189478,45332.7104946245,0.0,1.0
2009-01-13,35.9399,36.0,33.93,34.19,27100,15.8560560830625,15.8825711532378,14.9693233119266,15.0840307702555,61425.822720216,0.0,1.0
2009-01-14,32.64,33.66,32.34,33.66,13800,14.4001978456022,14.8502040282773,14.2678430859919,14.8502040282773,31279.5702412909,0.0,1.0
2009-01-15,32.6,32.98,31.63,32.98,5400,14.3825505443209,14.5501999064939,13.9546034882475,14.5501999064939,12239.8318335486,0.0,1.0
2009-01-16,32.54,33.2,31.945,33.2,23500,14.3560795923988,14.6472600635415,14.0935759858383,14.6472600635415,53265.9348311837,0.0,1.0
2009-01-20,29.3094,30.81,29.14,30.81,20700,12.9307953044085,13.5928338119793,12.8560589834819,13.5928338119793,46919.3553619363,0.0,1.0
2009-01-21,30.3684,30.39,29.14,29.72,5700,13.3980076058329,13.4075371485249,12.8560589834819,13.1119448520618,12919.822490968,0.0,1.0
2009-01-22,29.52,29.56,28.858,29.3,9400,13.023708345655,13.0413556469363,12.7316455094482,12.9266481886074,21306.3739324734,0.0,1.0
2009-01-23,29.27,29.27,28.0334,28.5,5500,12.9134127126464,12.9134127126464,12.3678463935326,12.5737021629799,12466.4953860217,0.0,1.0
2009-01-26,30.0801,30.74,29.29,29.29,14400,13.2708146818474,13.5619510347369,12.9222363632871,12.9222363632871,32639.5515561296,0.0,1.0
2009-01-27,30.6202,30.85,30.52,30.8099,4700,13.5090973673992,13.6104811132607,13.4648908776893,13.5927896937261,10653.1869662367,0.0,1.0
2009-01-28,32.19,32.5088,32.064,32.36,5200,14.2016657061868,14.3423146973993,14.1460767071504,14.2766667366326,11786.5047286023,0.0,1.0
2009-01-29,30.71,31.1,30.7,31.03,40500,13.5487155587759,13.7207767462693,13.5443037334555,13.6898939690269,91798.7387516142,0.0,1.0
2009-01-30,29.99,30.99,29.7501,30.87,90900,13.2310641357111,13.6722466677455,13.1252244462761,13.6193047639014,206037.169198068,0.0,1.0
2009-02-02,29.2164,29.64,28.99,29.18,6200,12.8897653289293,13.0766502494991,12.7898816036767,12.8737062847633,14053.1402533336,0.0,1.0
2009-02-03,29.9499,30.19,29.72,29.78,3600,13.2133727161765,13.319300642118,13.1119448520618,13.1384158039839,8159.88788903242,0.0,1.0
2009-02-04,30.73,31.18,30.43,30.43,29000,13.5575392094166,13.756071348832,13.4251844498062,13.4251844498062,65732.4302172052,0.0,1.0
2009-02-05,30.69,30.88,29.862,30.16,15500,13.5398919081352,13.6237165892217,13.1745927716107,13.306065166157,35132.8506333339,0.0,1.0
2009-02-06,32.1477,32.153,31.3,31.35,22400,14.1830036850817,14.1853419525015,13.8090132526762,13.8310723792779,50772.6357539794,0.0,1.0
2009-02-09,32.7,32.93,32.5,32.84,8100,14.4266687975243,14.5281407798922,14.3384322911174,14.4884343520091,18359.7477503229,0.0,1.0
2009-02-10,30.73,32.56,29.7,32.06,28600,13.5575392094166,14.3649032430395,13.1031212014211,14.1443119770223,64825.7760073127,0.0,1.0
2009-02-11,31.09,31.33,30.68,31.15,24200,13.7163649209489,13.8222487286372,13.5354800828148,13.742835872871,54852.5796984957,0.0,1.0
2009-02-12,30.31,30.67,29.99,30.42,10100,13.3722425459621,13.5310682574945,13.2310641357111,13.4207726244859,22893.0187997854,0.0,1.0
2009-02-13,30.63,31.02,30.63,30.88,6000,13.5134209562131,13.6854821437065,13.5134209562131,13.6237165892217,13599.8131483873,0.0,1.0
2009-02-17,28.37,29.04,28.148,29.04,28400,12.5163484338154,12.8119407302785,12.4184059117038,12.8119407302785,64372.4489023668,0.0,1.0
2009-02-18,27.9668,28.62,27.9301,28.62,5500,12.3384636368992,12.626644066824,12.3222722379735,12.626644066824,12466.4953860217,0.0,1.0
2009-02-19,28.2,28.8,28.17,28.8,5200,12.4413474033696,12.7060569225902,12.4281119274085,12.7060569225902,11786.5047286023,0.0,1.0
2009-02-20,27.456,27.6089,27.04,27.55,20400,12.113107599536,12.1805644086841,11.9295756662097,12.1545787575472,46239.3647045169,0.0,1.0
2009-02-23,26.3501,27.72,26.35,27.72,24600,11.6252038373592,12.2295797879931,11.625159719106,12.2295797879931,55759.2339083879,0.0,1.0
2009-02-24,27.34,27.4,26.4,26.43,17400,12.06193042582,12.0884013777421,11.6472188457077,11.6604543216687,39439.4581303233,0.0,1.0
2009-02-25,27.2544,27.2544,27.2544,27.2544,200,12.0241652010779,12.0241652010779,12.0241652010779,12.0241652010779,453.327104946243,0.0,1.0
2009-02-26,27.0,27.66,27.0,27.66,2300,11.9119283649283,12.203108836071,11.9119283649283,12.203108836071,5213.26170688181,0.0,1.0
2009-02-27,26.8399,27.13,26.238,27.0,14100,11.8412950415496,11.9692820940928,11.5757472755181,11.9119283649283,31959.5608987102,0.0,1.0
2009-03-02,25.206,25.85,24.91,25.5952,39400,11.1204469024586,11.4045684530888,10.9898568729765,11.2921551439264,89305.4396744104,0.0,1.0
2009-03-03,25.05,25.613,24.55,25.17,22800,11.0516224274613,11.3000081929966,10.8310311614441,11.1045643313054,51679.2899638717,0.0,1.0
2009-03-04,26.2,26.2,25.41,25.41,3900,11.5589823393008,11.5589823393008,11.2104481389936,11.2104481389936,8839.87854645177,0.0,1.0
2009-03-05,24.5,25.41,24.5,25.41,8600,10.8089720348424,11.2104481389936,10.8089720348424,11.2104481389936,19493.0655126884,0.0,1.0
2009-03-06,24.352,24.76,24.24,24.76,1900,10.7436770201013,10.9236794931713,10.6942645765134,10.9236794931713,4306.60749698931,0.0,1.0
2009-03-09,23.62,24.12,23.61,23.87,11400,10.4207314066521,10.6413226726693,10.4163195813318,10.5310270396607,25839.6449819359,0.0,1.0
2009-03-10,25.79,26.0456,25.2981,25.35,17300,11.3780975011667,11.4908637563547,11.161079813659,11.1839771870716,39212.7945778502,0.0,1.0
2009-03-11,26.6431,27.03,26.11,27.03,5100,11.7544703192452,11.9251638408893,11.5192759114177,11.9251638408893,11559.8411761293,0.0,1.0
2009-03-12,27.53,27.53,26.2,26.49,2400,12.1457551069065,12.1457551069065,11.5589823393008,11.6869252735908,5439.92525935495,0.0,1.0
2009-03-13,27.44,27.44,27.4399,27.44,300,12.1060486790234,12.1060486790234,12.1060045607702,12.1060486790234,679.990657419369,0.0,1.0
2009-03-16,28.0,28.12,27.6301,27.95,1800,12.3531108969627,12.4060528008068,12.1899174783632,12.331051770361,4079.9439445162,0.0,1.0
2009-03-17,28.53,28.53,27.8,27.93,8100,12.5869376389409,12.5869376389409,12.2648743905558,12.3222281197203,18359.7477503229,0.0,1.0
2009-03-18,29.564,29.785,28.2193,28.68,2900,13.0431203770645,13.1406217166441,12.4498622262378,12.6531150187461,6573.24302172052,0.0,1.0
2009-03-19,30.67,31.7,30.26,30.64,38100,13.5310682574945,13.9854862654899,13.3501834193604,13.5178327815335,86358.8134922595,0.0,1.0
2009-03-20,29.86,30.49,29.86,30.23,18400,13.2073638100902,13.4860188402428,13.2073638100902,13.3710183516084,41599.8232425648,0.07628,1.0
2009-03-23,31.832,31.9321,29.81,31.465,17000,14.0795982854251,14.1238734735493,13.1852483315067,13.9172706726219,38434.6193001956,0.0,1.0
2009-03-24,31.4012,33.0,31.1101,33.0,23200,13.8890513219493,14.5962158651366,13.7602950056359,14.5962158651366,52451.9510449728,0.0,1.0
2009-03-25,30.94,31.6,30.94,31.6,2300,13.6850581474947,13.9769824647974,13.6850581474947,13.9769824647974,5199.97790532059,0.0,1.0
2009-03-26,31.95,32.12,31.478,31.6,7500,14.1317908148822,14.2069834420663,13.9230206970536,13.9769824647974,16956.4496912628,0.0,1.0
2009-03-27,30.9812,31.23,30.94,31.16,7900,13.7032813018475,13.8133279232792,13.6850581474947,13.7823662532623,17860.7936747969,0.0,1.0
2009-03-30,28.91,31.3,28.91,29.78,8200,12.787169717003,13.8442895932962,12.787169717003,13.1719790443566,18539.0516624473,0.0,1.0
2009-03-31,30.363,30.72,29.88,29.93,4400,13.4298455246406,13.5877500417271,13.2162100015236,13.2383254801072,9947.78381887421,0.0,1.0
2009-04-01,30.986,31.0338,29.86,29.86,3200,13.7054043877916,13.7265467853174,13.2073638100902,13.2073638100902,7234.75186827211,0.0,1.0
2009-04-02,33.078,33.474,30.5,30.5,7000,14.6307160117269,14.8058706021085,13.4904419359595,13.4904419359595,15826.0197118453,0.0,1.0
2009-04-03,33.8594,34.0,33.5,33.8,6700,14.9763367110305,15.0385254368074,14.817370650972,14.9500635224732,15147.7617241947,0.0,1.0
2009-04-06,33.74,33.92,33.22,33.92,4300,14.923524948173,15.0031406710737,14.6935239709041,15.0031406710737,9721.69782299064,0.0,1.0
2009-04-07,32.86,34.96,32.24,34.96,5900,14.5342925251026,15.4631426256113,14.2600605906668,15.4631426256113,13339.0737571268,0.0,1.0
2009-04-08,33.52,34.49,32.56,34.49,8400,14.8262168424054,15.2552571269261,14.4015996536014,15.2552571269261,18991.2236542143,0.0,1.0
2009-04-09,34.7,36.99,34.346,36.99,9000,15.3481421369769,16.3610310561031,15.1915645486055,16.3610310561031,20347.7396295154,0.0,1.0
2009-04-13,35.0433,35.42,32.9101,32.9101,6100,15.4999870129315,15.6666050285799,14.5564522346434,14.5564522346434,13791.2457488938,0.0,1.0
2009-04-14,35.4576,35.75,34.54,34.54,13400,15.6832358684747,15.8125671872313,15.2773726055096,15.2773726055096,30295.5234483896,0.0,1.0
2009-04-15,35.1668,35.5,34.216,34.216,5100,15.5546122450329,15.7019897943136,15.1340643042883,15.1340643042883,11530.3857900587,0.0,1.0
2009-04-16,36.28,37.6,35.49,35.49,7700,16.0469912602168,16.6308398948223,15.6975666985969,15.6975666985969,17408.6216830298,0.0,1.0
2009-04-17,36.5625,36.65,36.17,36.54,6900,16.1719437142138,16.210645801735,15.998337207333,16.1619917488512,15599.9337159618,0.0,1.0
2009-04-20,33.74,47.5,33.55,47.5,13800,14.923524948173,21.0097046543632,14.8394861295555,21.0097046543632,31199.8674319235,0.0,1.0
2009-04-21,34.32,34.58,32.2,32.2,16700,15.180064499742,15.2950649883764,14.2423682077999,14.2423682077999,37756.3613125452,0.0,1.0
2009-04-22,35.276,35.7383,34.4,34.4,5600,15.6029124502593,15.8073921652427,15.2154492654757,15.2154492654757,12660.8157694762,0.0,1.0
2009-04-23,36.17,36.24,35.5,35.99,8900,15.998337207333,16.02929887735,15.7019897943136,15.9187214844323,20121.6536336319,0.0,1.0
2009-04-24,37.1335,37.39,36.69,37.09,6500,16.4245024796378,16.5379548847714,16.2283381846018,16.4052620132702,14695.5897324278,0.0,1.0
2009-04-27,36.1334,37.076,36.09,36.44,7300,15.9821486770099,16.3990696792668,15.9629524415994,16.1177607916841,16504.2776994958,0.0,1.0
2009-04-28,36.02,36.31,35.444,35.54,13100,15.9319907715824,16.0602605473669,15.6772204583,15.7196821771804,29617.265460739,0.0,1.0
2009-04-29,37.52,38.07,35.78,35.78,11600,16.5954551290886,16.8387253935075,15.8258364743814,15.8258364743814,26225.9755224865,0.0,1.0
2009-04-30,38.328,41.27,38.0,38.52,20700,16.9528412629986,18.2541160228541,16.8077637234906,17.0377647007594,46799.8011478854,0.0,1.0
2009-05-01,39.09,42.16,38.45,42.16,21900,17.2898811566118,18.6477715416411,17.0068030307425,18.6477715416411,49512.8330984873,0.0,1.0
2009-05-04,40.78,40.78,39.42,39.42,13200,18.0373843327354,18.0373843327354,17.4358433152631,17.4358433152631,29843.3514566226,0.0,1.0
2009-05-05,40.5,41.97,40.4,40.86,106800,17.9135376526676,18.5637327230237,17.8693066955005,18.0727690984691,241459.843603582,0.0,1.0
2009-05-06,42.02,42.23,41.2,41.82,27600,18.5858482016072,18.6787332116581,18.2231543528372,18.4973862872731,62399.7348638472,0.0,1.0
2009-05-07,41.09,44.7999,40.08,42.72,28800,18.1745002999534,19.8154245798949,17.7277676325659,18.8954649017768,65112.7668144491,0.0,1.0
2009-05-08,43.45,43.58,42.26,42.27,53300,19.2183508890965,19.2758511334137,18.6920024988082,18.6964255945249,120503.835805907,0.0,1.0
2009-05-11,42.02,44.9,41.511,42.27,29400,18.5858482016072,19.8596997680191,18.3607126296268,18.6964255945249,66469.2827897503,0.0,1.0
2009-05-12,41.6212,43.88,40.89,43.6,12700,18.4094551444249,19.4085440049149,18.0860383856192,19.2846973248471,28712.921477205,0.0,1.0
2009-05-13,39.292,40.63,39.04,40.63,16800,17.3792276900893,17.9710378969848,17.2677656780282,17.9710378969848,37982.4473084286,0.0,1.0
2009-05-14,40.3,40.48,39.0,39.0,22900,17.8250757383334,17.9046914612342,17.2500732951614,17.2500732951614,51773.6930573225,0.0,1.0
2009-05-15,39.45,40.36,39.07,40.04,16200,17.4491126024133,17.8516143126337,17.2810349651783,17.710075249699,36625.9313331275,0.0,1.0
2009-05-18,40.895,41.16,40.0434,41.16,5800,18.0882499334776,18.2054619699703,17.7115791022427,18.2054619699703,13112.9877612432,0.0,1.0
2009-05-19,42.4217,42.71,41.98,42.09,17600,18.7635239565474,18.8910418060601,18.5681558187404,18.6168098716242,39791.1352754967,0.0,1.0
2009-05-20,43.0,43.99,42.74,42.85,58400,19.0193115818446,19.4571980577987,18.9043110932102,18.952965146094,132034.221595966,0.0,1.0
2009-05-21,42.7425,44.56,42.116,44.56,6000,18.9054168671394,19.7093145136511,18.6283099204876,19.7093145136511,13565.1597530102,0.0,1.0
2009-05-22,43.31,43.5,42.634,43.45,13800,19.1564275490626,19.24046636768,18.8574262786131,19.2183508890965,31199.8674319235,0.0,1.0
2009-05-26,43.55,44.86,41.59,42.31,14200,19.2625818462636,19.8420073851523,18.3956550857888,18.7141179773918,32104.2114154575,0.0,1.0
2009-05-27,42.82,43.6,42.789,43.11,10300,18.9396958589439,19.2846973248471,18.9259842622221,19.0679656347284,23286.8575760009,0.0,1.0
2009-05-28,43.6,43.6,42.01,43.28,15300,19.2846973248471,19.2846973248471,18.5814251058905,19.1431582619124,34591.1573701761,0.0,1.0
2009-05-29,44.31,44.39,43.81,44.17,40800,19.5987371207334,19.634121886467,19.377582334898,19.5368137806995,92243.0863204695,0.0,1.0
2009-06-01,46.39,46.655,44.98,44.98,14600,20.5187410298086,20.6359530663014,19.8950845337528,19.8950845337528,33008.5553989916,0.0,1.0
2009-06-02,46.58,46.7,46.07,46.34,354600,20.6027798484261,20.6558569970266,20.377201966874,20.4966255512251,801700.941402905,0.0,1.0
2009-06-03,44.16,45.58,43.8801,45.58,15400,19.5323906849827,20.1604702767553,19.4085882358721,20.1604702767553,34817.2433660597,0.0,1.0
2009-06-04,44.62,45.08,44.15,44.41,33200,19.7358530879513,19.9393154909199,19.527967589266,19.6429680779004,75060.5506333234,0.0,1.0
2009-06-05,44.6,46.435,44.3,45.24,9900,19.7270068965179,20.5386449605338,19.5943140250167,20.0100850223872,22382.5135924669,0.0,1.0
2009-06-08,43.9,43.9,43.2464,43.84,28600,19.4173901963483,19.4173901963483,19.1282966603043,19.3908516220481,64660.5948226823,0.0,1.0
2009-06-09,44.85,44.89,44.25,44.3678,14300,19.8375842894356,19.8552766723024,19.5721985464331,19.6243026139759,32330.2974113411,0.0,1.0
2009-06-10,45.3099,46.1,44.75,46.1,21800,20.041002461447,20.3904712540241,19.7933533322685,20.3904712540241,49286.7471026039,0.0,1.0
2009-06-11,46.17,46.687,44.57,44.57,19400,20.4214329240411,20.6501069725949,19.7137376093678,19.7137376093678,43860.6832013997,0.0,1.0
2009-06-12,45.75,48.06,45.49,48.025,11800,20.2356629039393,21.2573980144989,20.1206624153049,21.2419171794904,26678.1475142535,0.0,1.0
2009-06-15,43.7,46.73,43.23,46.73,23900,19.3289282820142,20.6691262841767,19.1210427833289,20.6691262841767,54034.5530161574,0.0,1.0
2009-06-16,42.52,48.07,42.52,44.8,35700,18.8070029874426,21.2618211102156,18.8070029874426,19.8154688108521,80712.700530411,0.0,1.0
2009-06-17,41.9222,42.3172,41.288,42.29,17300,18.5425903254978,18.7173026063078,18.2620775951442,18.7052717859583,39112.8772878462,0.0,1.0
2009-06-18,42.41,43.06,41.77,41.8725,322100,18.7583489345588,19.0458501561449,18.4752708086895,18.5206075397858,728222.992740768,0.0,1.0
2009-06-19,41.91,42.26,41.47,41.68,24200,18.9853322680442,19.1438831221081,18.786011194364,18.8811417068023,53421.3457884602,1.01317753,1.0
2009-06-22,39.43,42.88,39.43,42.88,56000,17.8618862163919,19.4247446350211,17.8618862163919,19.4247446350211,123619.64314685,0.0,1.0
2009-06-23,39.52,40.452,39.08,39.08,50500,17.9026564360083,18.3248547102583,17.703335362328,17.703335362328,111478.428194927,0.0,1.0
2009-06-24,40.685,41.36,39.74,40.41,24200,18.4304042788208,18.7361809259439,18.0023169728484,18.3058286077706,53421.3457884601,0.0,1.0
2009-06-25,41.61,41.61,40.09,40.522,18800,18.8494315359895,18.8494315359895,18.1608678269123,18.3565648810711,41500.8801992996,0.0,1.0
2009-06-26,41.8,41.89,41.458,41.84,14400,18.9355019996242,18.9762722192406,18.7805751650818,18.9536220972315,31787.9082377613,0.0,1.0
2009-06-29,42.62,42.64,41.852,42.07,36600,19.3069640005737,19.3160240493774,18.9590581265136,19.0578126584734,80794.266770977,0.0,1.0
2009-06-30,42.35,42.93,42.0,42.93,13000,19.1846533417245,19.4473947570303,19.0261024876606,19.4473947570303,28697.4171590901,0.0,1.0
2009-07-01,42.8983,43.32,42.81,43.13,19200,19.4330345796765,19.6240657087014,19.3930344642084,19.5379952450667,42383.8776503485,0.0,1.0
2009-07-02,41.6,42.34,41.3501,42.34,12200,18.8449015115877,19.1801233173226,18.7316962017861,19.1801233173226,26931.4222569923,0.0,1.0
2009-07-06,41.12,41.12,40.3156,40.94,7000,18.6274603403001,18.6274603403001,18.2630651774174,18.5459199010673,15452.4553933563,0.0,1.0
2009-07-07,40.31,40.99,40.121,40.87,4800,18.2605283637524,18.5685700230764,18.1749109025579,18.5142097302545,10595.9694125871,0.0,1.0
2009-07-08,39.499,40.139,38.74,40.0,13800,17.8931433847645,18.1830649464812,17.549314532666,18.1200976072958,30463.4120611879,0.0,1.0
2009-07-09,40.129,40.36,39.76,40.2,9600,18.1785349220794,18.2831784857615,18.0113770216521,18.2106980953323,21191.9388251742,0.0,1.0
2009-07-10,39.7599,39.79,39.436,39.79,4900,18.011331721408,18.0249670948575,17.864604231033,18.0249670948575,10816.7187753494,0.0,1.0
2009-07-13,40.6,40.645,39.8,39.81,4600,18.3918990714053,18.4122841812135,18.0294971192594,18.0340271436612,10154.4706870627,0.0,1.0
2009-07-14,41.156,41.93,40.842,41.81,20100,18.6437684281467,18.9943923168479,18.5015256619294,18.940032024026,44370.6219152086,0.0,1.0
2009-07-15,43.06,43.13,41.82,42.0,21500,19.506285074254,19.5379952450667,18.9445620484278,19.0261024876606,47461.1129938798,0.0,1.0
2009-07-16,43.81,43.89,43.16,43.36,14800,19.8460369043908,19.8822770996054,19.5515853182722,19.6421858063087,32670.9056888103,0.0,1.0
2009-07-17,43.3672,43.57,43.32,43.36,2500,19.645447423878,19.737316318747,19.6240657087014,19.6421858063087,5518.7340690558,0.0,1.0
2009-07-20,44.32,44.39,43.8,43.8,13200,20.0770681488838,20.1087783196966,19.8415068799889,19.8415068799889,29138.9158846146,0.0,1.0
2009-07-21,44.2,44.75,44.026,44.71,13000,20.0227078560619,20.2718591981622,19.9438854314702,20.2537391005549,28697.4171590902,0.0,1.0
2009-07-22,44.58,45.11,43.32,43.32,20100,20.1948487833312,20.4349400766279,19.6240657087014,19.6240657087014,44370.6219152086,0.0,1.0
2009-07-23,45.42,45.42,44.61,44.61,44000,20.5753708330844,20.5753708330844,20.2084388565367,20.2084388565367,97129.7196153822,0.0,1.0
2009-07-24,45.12,45.54,45.03,45.46,39600,20.4394701010297,20.6297311259063,20.3986998814133,20.5934909306917,87416.7476538439,0.0,1.0
2009-07-27,45.84,45.9025,45.3,45.9025,11400,20.765631857961,20.7939445104724,20.5210105402625,20.7939445104724,25165.4273548945,0.0,1.0
2009-07-28,45.78,45.82,44.946,45.49,14600,20.7384517115501,20.7565718091574,20.360647676438,20.6070810038972,32229.4069632858,0.0,1.0
2009-07-29,45.32,45.7363,45.0,45.59,14000,20.5300705890662,20.7186555049141,20.3851098082078,20.6523812479154,30904.9107867125,0.0,1.0
2009-07-30,46.41,46.65,45.96,45.96,45600,21.023843248865,21.1325638345088,20.8199921507829,20.8199921507829,100661.709419578,0.0,1.0
2009-07-31,47.01,47.53,46.29,46.59,10400,21.2956447129744,21.5312059818693,20.9694829560431,21.1053836880978,22957.9337272722,0.0,1.0
2009-08-03,48.32,48.54,47.82,47.91,64500,21.8890779096134,21.9887384464535,21.6625766895222,21.7033469091386,142383.338981639,0.0,1.0
2009-08-04,47.915,48.27,47.6139,47.92,14800,21.7056119213395,21.8664277876043,21.5692128866006,21.7078769335404,32670.9056888103,0.0,1.0
2009-08-05,47.99,48.08,47.175,48.02,16500,21.7395871043532,21.7803573239696,21.3703901156045,21.7531771775587,36423.6448557682,0.0,1.0
2009-08-06,47.69,48.14,47.33,48.14,21800,21.6036863722985,21.8075374703805,21.4406054938328,21.8075374703805,48123.3610821665,0.0,1.0
2009-08-07,47.4538,47.96,47.24,47.96,32000,21.4966871959274,21.7259970311477,21.3998352742164,21.7259970311477,70639.7960839142,0.0,1.0
2009-08-10,47.23,47.47,46.8475,47.4,9700,21.3953052498146,21.5040258354583,21.2220318164448,21.4723156646456,21412.6881879365,0.0,1.0
2009-08-11,46.6866,47.99,46.301,47.99,17000,21.1491437238194,21.7395871043532,20.9744659828851,21.7395871043532,37527.3916695795,0.0,1.0
2009-08-12,47.46,47.79,46.58,46.92,9900,21.4994958110565,21.6489866163167,21.100853663696,21.254874493358,21854.186913461,0.0,1.0
2009-08-13,48.64,48.73,48.1475,48.5492,17900,22.0340386904717,22.0748089100882,21.8109349886819,21.9929060689032,39514.1359344396,0.0,1.0
2009-08-14,48.37,48.76,47.99,48.75,171800,21.9117280316225,22.0883989832936,21.7395871043532,22.0838689588918,379247.405225514,0.0,1.0
2009-08-17,46.94,47.68,46.54,47.68,11900,21.2639345421617,21.5991563478966,21.0827335660887,21.5991563478966,26269.1741687056,0.0,1.0
2009-08-18,47.8625,47.94,47.0,47.0,11400,21.6818292932299,21.7169369823441,21.2911146885726,21.2911146885726,25165.4273548945,0.0,1.0
2009-08-19,48.02,48.18,46.9521,47.0,15700,21.7531771775587,21.8256575679878,21.2694158716879,21.2911146885726,34657.6499536703,0.0,1.0
2009-08-20,48.43,48.47,47.6,47.86,59300,21.9389081780334,21.9570282756407,21.5629161526821,21.6806967871295,130904.372118004,0.0,1.0
2009-08-21,49.1699,49.61,48.902,49.61,23000,22.2740846835244,22.4734510574487,22.1527253297995,22.4734510574487,50772.3534353133,0.0,1.0
2009-08-24,49.59,50.26,49.59,49.93,21300,22.464391008645,22.7679026435672,22.464391008645,22.618411838307,47019.6142683554,0.0,1.0
2009-08-25,50.18,50.481,50.0,50.29,26900,22.7316624483526,22.8680161828475,22.6501220091198,22.7814927167727,59381.5785830405,0.0,1.0
2009-08-26,49.72,50.21,49.268,50.21,21800,22.5232813258687,22.7452525215581,22.3185242229063,22.7452525215581,48123.3610821666,0.0,1.0
2009-08-27,50.02,50.23,48.934,49.62,22900,22.6591820579235,22.7543125703618,22.1672214078854,22.4779810818505,50551.604072551,0.0,1.0
2009-08-28,49.9528,50.6272,49.788,50.26,14100,22.6287402939432,22.9342451396022,22.5540854918011,22.7679026435672,31125.6601494747,0.0,1.0
2009-08-31,49.8,50.6,49.4702,49.51,10200,22.5595215210833,22.9219234732292,22.4101213163112,22.4281508134304,22516.4350017477,0.0,1.0
2009-09-01,48.54,50.07,48.24,49.07,30600,21.9887384464535,22.6818321799326,21.8528377143988,22.2288297397502,67549.305005243,0.0,1.0
2009-09-02,48.1,48.63,47.634,48.63,22200,21.7894173727733,22.0295086660699,21.5783182356483,22.0295086660699,49006.3585332154,0.0,1.0
2009-09-03,48.71,49.35,48.305,49.35,7600,22.0657488612845,22.3556704230012,21.8822828730106,22.3556704230012,16776.9515699296,0.0,1.0
2009-09-04,49.48,49.52,48.5678,48.8,10900,22.414560740225,22.4326808378323,22.0013319142906,22.1065190809009,24061.6805410832,0.0,1.0
2009-09-08,50.55,50.61,50.12,50.5,17700,22.8992733512201,22.9264534976311,22.7044823019417,22.876623229211,39072.6372089151,0.0,1.0
2009-09-09,51.0,51.2014,50.6916,50.78,23500,23.1031244493022,23.1943591407549,22.9634184967499,23.0034639124621,51876.1002491245,0.0,1.0
2009-09-10,51.45,51.49,50.68,50.83,28700,23.3069755473843,23.3250956449916,22.9581636684438,23.0261140344712,63355.0671127605,0.0,1.0
2009-09-11,51.7,51.86,51.51,51.51,18500,23.4202261574299,23.4927065478591,23.3341556937952,23.3341556937952,40838.6321110129,0.0,1.0
2009-09-14,51.75,51.77,51.06,51.09,56300,23.442876279439,23.4519363282426,23.1303045957131,23.1438946689186,124281.891235137,0.0,1.0
2009-09-15,52.09,52.68,51.42,52.09,45800,23.596897109101,23.8641685488086,23.2933854741788,23.596897109101,101103.208145102,0.0,1.0
2009-09-16,53.41,53.48,52.713,53.01,83800,24.1948603301418,24.2265705009545,23.8791176293346,24.0136593540688,184987.96599475,0.0,1.0
2009-09-17,53.23,53.94,52.89,53.94,82600,24.1133198909089,24.4349516234384,23.9592990612469,24.4349516234384,182338.973641604,0.0,1.0
2009-09-18,53.0,53.6,52.73,53.6,32100,24.2008861686011,24.4748584648494,24.0775986352893,24.4748584648494,70299.0786431331,0.423302,1.0
2009-09-21,52.279,53.08,51.67,52.2,34900,23.8716627926094,24.2374158081008,23.5935809119173,23.8355897736033,76431.0855029701,0.0,1.0
2009-09-22,52.99,53.13,52.73,53.01,29100,24.1963199636636,24.2602468327882,24.0775986352893,24.2054523735385,63729.0712933076,0.0,1.0
2009-09-23,52.79,54.17,52.65,53.21,41700,24.1049958649142,24.7351321462853,24.0410689957896,24.296776472288,91323.1021625747,0.0,1.0
2009-09-24,51.71,53.0,51.52,53.0,20200,23.6118457316672,24.2008861686011,23.5250878378552,24.2008861686011,44238.0494888252,0.0,1.0
2009-09-25,51.64,51.928,51.391,51.77,52900,23.5798822971049,23.7113889993041,23.4661837941618,23.639242961292,115851.129601923,0.0,1.0
2009-09-28,52.52,52.85,52.08,52.08,41800,23.9817083316024,24.132393094539,23.7807953143537,23.7807953143537,91542.1024075691,0.0,1.0
2009-09-29,52.56,52.76,52.164,52.72,28200,23.9999731513523,24.0912972501017,23.8191514358284,24.0730324303519,61758.06908836,0.0,1.0
2009-09-30,52.83,53.0,52.0904,52.44,83600,24.1232606846641,24.2008861686011,23.7855441674886,23.9451786921026,183084.204815138,0.0,1.0
2009-10-01,51.26,53.39,51.25,52.67,388800,23.406366509481,24.3789681611625,23.4018003045435,24.0502014056645,851472.952537387,0.0,1.0
2009-10-02,50.87,51.25,50.13,50.57,34600,23.2282845169196,23.4018003045435,22.8903853515466,23.0912983687954,75774.0847679876,0.0,1.0
2009-10-05,51.85,52.04,51.08,51.25,40200,23.6757726007918,23.7625304946038,23.3241748206065,23.4018003045435,88038.0984876621,0.0,1.0
2009-10-06,53.12,53.39,52.48,52.48,34900,24.2556806278507,24.3789681611625,23.9634435118525,23.9634435118525,76431.0855029704,0.0,1.0
2009-10-07,53.28,53.29,52.8501,53.22,35700,24.3287399068503,24.3333061117878,24.1324387565884,24.3013426772255,78183.0874629237,0.0,1.0
2009-10-08,54.44,54.6485,53.7601,53.88,38900,24.858419679597,24.9536250525433,24.5479634058983,24.6027122030986,85191.0953027378,0.0,1.0
2009-10-09,54.28,55.33,53.81,54.25,25300,24.7853604005975,25.264811919032,24.5707487685363,24.7716617857851,55407.0619835286,0.0,1.0
2009-10-12,54.72,55.17,54.38,55.14,79200,24.9862734178462,25.1917526400325,24.8310224499722,25.1780540252201,173448.194035394,0.0,1.0
2009-10-13,55.06,55.06,54.16,54.9,42700,25.1415243857203,25.1415243857203,24.7305659413478,25.0684651067207,93513.1046125166,0.0,1.0
2009-10-14,56.03,56.21,55.63,55.88,41700,25.5844462646551,25.6666379535296,25.4017980671562,25.515953190593,91323.1021625747,0.0,1.0
2009-10-15,56.21,56.8,55.73,55.91,26000,25.6666379535296,25.9360440448404,25.4474601165309,25.5296518054054,56940.0636984878,0.0,1.0
2009-10-16,55.81,56.12,55.325,56.12,66500,25.4839897560307,25.6255421090923,25.2625288165633,25.6255421090923,145635.162921132,0.0,1.0
2009-10-19,56.3299,56.39,55.7418,56.0,45200,25.7213867507298,25.7488296424041,25.4528482383571,25.5707476498426,98988.1107373714,0.0,1.0
2009-10-20,56.03,56.591,55.65,56.58,29800,25.5844462646551,25.8406103616472,25.4109304770311,25.835587536216,65262.0730082668,0.0,1.0
2009-10-21,55.75,56.64,55.71,55.85,30400,25.4565925264058,25.8629847658408,25.438327706656,25.5022545757806,66576.0744782321,0.0,1.0
2009-10-22,56.2796,56.56,55.29,56.56,22800,25.6984187398944,25.8264551263411,25.2465470992821,25.8264551263411,49932.0558586739,0.0,1.0
2009-10-23,55.48,56.25,55.23,56.24,51000,25.3333049930941,25.6849027732794,25.2191498696573,25.680336568342,111690.124947034,0.0,1.0
2009-10-26,54.2,57.748,54.14,55.78,58800,24.7488307610977,26.3689202729127,24.7214335314729,25.4702911412183,128772.14405658,0.0,1.0
2009-10-27,54.0,54.6084,53.82,54.36,18100,24.6575066623483,24.9353145707441,24.5753149734738,24.8218900400973,39639.0443439473,0.0,1.0
2009-10-28,52.008,53.19,51.5,53.19,56100,23.7479186388039,24.287644062413,23.5159554279803,24.287644062413,122859.137441737,0.0,1.0
2009-10-29,53.64,53.76,52.45,52.45,39100,24.4931232845993,24.5479177438489,23.9497448970401,23.9497448970401,85629.095792726,0.0,1.0
2009-10-30,51.749,53.3,51.32,53.3,141300,23.6296539309233,24.3378723167252,23.4337637391058,24.3378723167252,309447.346176783,0.0,1.0
2009-11-02,51.5162,52.5704,51.13,52.14,381600,23.523352679979,24.0047220044873,23.3470058452938,23.8081925439785,835704.934897807,0.0,1.0
2009-11-03,51.52,51.64,50.54,50.96,42700,23.5250878378552,23.5798822971049,23.077599753983,23.2693803613568,93513.1046125168,0.0,1.0
2009-11-04,52.24,52.85,52.07,52.21,100900,23.8538545933532,24.132393094539,23.7762291094162,23.8401559785408,220971.247199132,0.0,1.0
2009-11-05,53.18,53.22,52.72,52.95,92100,24.2830778574756,24.3013426772255,24.0730324303519,24.1780551439137,201699.225639643,0.0,1.0
2009-11-06,53.323,54.01,52.61,52.61,28700,24.3483745880814,24.6620728672857,24.0228041760397,24.0228041760397,62853.0703133309,0.0,1.0
2009-11-09,54.8,55.06,54.26,54.26,86500,25.022803057346,25.1415243857203,24.7762279907225,24.7762279907225,189435.211919969,0.0,1.0
2009-11-10,55.0301,55.18,54.57,54.64,31000,25.1278714329572,25.19631884497,24.9177803437842,24.9497437783465,67890.0759481972,0.0,1.0
2009-11-11,55.44,56.27,55.195,55.81,53000,25.3150401733442,25.6940351831544,25.2031681523762,25.4839897560307,116070.129846918,0.0,1.0
2009-11-12,54.62,55.4117,54.47,55.15,27400,24.9406113684715,25.3021178133712,24.8721182944094,25.1826202301575,60006.0671284065,0.0,1.0
2009-11-13,55.399,55.49,54.6,55.08,32900,25.2963187331006,25.3378711980316,24.9314789585966,25.1506567955952,72051.0806030866,0.0,1.0
2009-11-16,56.06,56.33,55.5,55.9,40700,25.5981448794675,25.7214324127792,25.3424374029691,25.5250856004679,89133.0997126329,0.0,1.0
2009-11-17,55.58,56.5,55.0,55.51,45600,25.3789670424688,25.7990578967162,25.1141271560955,25.3470036079065,99864.1117173481,0.0,1.0
2009-11-18,55.9,56.0114,55.56,55.93,48100,25.5250856004679,25.5759531234714,25.3698346325939,25.5387842152803,105339.117842203,0.0,1.0
2009-11-19,54.65,55.07,54.1,55.07,42600,24.9543099832839,25.1460905906578,24.703168711723,25.1460905906578,93294.1043675226,0.0,1.0
2009-11-20,54.25,54.37,53.84,54.08,37800,24.7716617857851,24.8264562450347,24.5844473833487,24.694036301848,82782.0926078015,0.0,1.0
2009-11-23,55.0,55.89,54.99,55.09,37300,25.1141271560955,25.5205193955305,25.109560951158,25.1552230005327,81687.0913828306,0.0,1.0
2009-11-24,54.92,55.36,54.5788,55.08,43100,25.0775975165957,25.2785105338444,24.9217986041291,25.1506567955952,94389.1055924933,0.0,1.0
2009-11-25,55.749,55.77,55.049,55.37,28400,25.4561359059121,25.4657249362808,25.1365015602891,25.2830767387819,62196.0695783483,0.0,1.0
2009-11-27,53.5,54.03,52.57,53.14,43000,24.4291964154747,24.6712052771607,24.0045393562898,24.2648130377257,94170.1053474991,0.0,1.0
2009-11-30,54.2699,54.45,53.6,53.96,45600,24.7807485336106,24.8629858845345,24.4748584648494,24.6392418425984,99864.1117173481,0.0,1.0
2009-12-01,55.31,55.7677,54.72,55.61,68400,25.2556795091571,25.4646747091452,24.9862734178462,25.3926656572812,149796.167576022,0.0,1.0
2009-12-02,55.49,55.88,55.376,55.4,40500,25.3378711980316,25.515953190593,25.2858164617444,25.2967753535943,88695.0992226445,0.0,1.0
2009-12-03,55.41,56.21,55.394,55.91,36700,25.3013415585318,25.6666379535296,25.2940356306318,25.5296518054054,80373.0899128656,0.0,1.0
2009-12-04,55.17,56.84,54.78,55.88,85900,25.1917526400325,25.9543088645903,25.0136706474711,25.515953190593,188121.210450004,0.0,1.0
2009-12-07,54.95,55.42,54.835,55.14,23800,25.0912961314081,25.3059077634693,25.0387847746272,25.1780540252201,52122.0583086158,0.0,1.0
2009-12-08,53.88,54.95,53.63,54.32,44300,24.6027122030986,25.0912961314081,24.4885570796618,24.8036252203474,97017.1085324236,0.0,1.0
2009-12-09,53.88,53.91,53.28,53.91,45400,24.6027122030986,24.616410817911,24.3287399068503,24.616410817911,99426.1112273597,0.0,1.0
2009-12-10,54.11,54.25,53.858,54.25,60500,24.7077349166605,24.7716617857851,24.5926665522362,24.7716617857851,132495.148221481,0.0,1.0
2009-12-11,53.89,54.25,53.77,54.0,33000,24.6072784080361,24.7716617857851,24.5524839487864,24.6575066623483,72270.0808480807,0.0,1.0
2009-12-14,54.57,54.59,54.2183,54.41,18900,24.9177803437842,24.9269127536591,24.7571869161333,24.8447210647846,41391.0463039008,0.0,1.0
2009-12-15,53.704,54.43,53.53,54.43,57100,24.5223469961991,24.8538534746596,24.4428950302871,24.8538534746596,125049.139891679,0.0,1.0
2009-12-16,54.17,54.39,53.95,54.24,75600,24.7351321462853,24.8355886549097,24.6346756376609,24.7670955808476,165564.185215603,0.0,1.0
2009-12-17,53.05,53.89,52.81,53.54,46800,24.2237171932884,24.6072784080361,24.1141282747891,24.4474612352246,102492.114657278,0.0,1.0
2009-12-18,52.83,53.2031,52.22,52.55,72100,24.2958554687521,24.4674394868364,24.0153241071027,24.1670869748802,156777.480212581,0.377983,1.0
2009-12-21,53.1,53.29,52.99,53.21,23400,24.4200250878428,24.5074037086844,24.3694374652503,24.4706127104353,50882.0116085214,0.0,1.0
2009-12-22,53.561,53.57,53.22,53.55,33300,24.6320332152533,24.6361722025563,24.4752115852165,24.626974452994,72409.0165198187,0.0,1.0
2009-12-23,54.065,54.12,53.625,53.91,18700,24.8638165042226,24.8891103155189,24.6614660138526,24.792533945115,40662.1203880064,0.0,1.0
2009-12-24,54.51,54.61,54.4,54.59,13400,25.0684664319833,25.1144551797947,25.0178788093908,25.1052574302324,29137.5622031703,0.0,1.0
2009-12-28,54.38,54.84,54.28,54.84,17800,25.0086810598285,25.2202292997608,24.9626923120171,25.2202292997608,38705.1199415247,0.0,1.0
2009-12-29,54.8,55.23,54.52,54.52,19200,25.2018338006363,25.3995854162252,25.0730653067644,25.0730653067644,41749.3428582739,0.0,1.0
2009-12-30,54.58,54.82,54.38,54.82,19700,25.1006585554512,25.2110315501986,25.0086810598285,25.2110315501986,42836.5653285415,0.0,1.0
2009-12-31,54.4,55.05,54.4,55.05,41400,25.0178788093908,25.3168056701647,25.0178788093908,25.3168056701647,90022.020538153,0.0,1.0
2010-01-04,56.1,56.3589,55.06,55.9,51600,25.7996875221842,25.9187523902679,25.3214045449459,25.7077100265615,112201.358931611,0.0,1.0
2010-01-05,56.43,56.6,56.0775,56.56,25100,25.9514503899618,26.0296312612411,25.7893400539267,26.0112357621166,54578.5680074309,0.0,1.0
2010-01-06,56.5,57.09,56.12,56.12,26800,25.9836425134297,26.2549761255169,25.8088852717465,25.8088852717465,58275.1244063407,0.0,1.0
2010-01-07,56.36,56.41,56.03,56.36,51200,25.9192582664938,25.9422526403995,25.7674953987163,25.9192582664938,111331.580955397,0.0,1.0
2010-01-08,57.03,57.11,56.4215,56.66,26200,26.2273828768301,26.2641738750792,25.9475413463978,26.057224509928,56970.4574420195,0.0,1.0
2010-01-11,57.491,57.56,57.21,57.54,144100,26.4393910042405,26.4711232402304,26.3101626228905,26.4619254906681,313337.515931108,0.0,1.0
2010-01-12,56.39,56.669,56.15,56.56,44200,25.9330548908372,26.061363497231,25.8226818960899,26.0112357621166,96110.4663716514,0.0,1.0
2010-01-13,57.0,57.1493,56.494,56.8,25400,26.2135862524866,26.282247452969,25.9808831885611,26.1216087568639,55230.9014895916,0.0,1.0
2010-01-14,57.34,57.41,57.0,57.0,36700,26.3699479950453,26.4021401185133,26.2135862524866,26.2135862524866,79802.1293176382,0.0,1.0
2010-01-15,56.42,56.95,56.05,56.9,49600,25.9468515151806,26.190591878581,25.7766931482785,26.1675975046753,107852.469050541,0.0,1.0
2010-01-19,57.07,57.07,56.08,56.62,22500,26.2457783759546,26.2457783759546,25.7904897726219,26.0388290108034,48925.0111620397,0.0,1.0
2010-01-20,55.7,56.09,55.17,56.09,55200,25.6157325309387,25.7950886474031,25.3719921675384,25.7950886474031,120029.360717537,0.0,1.0
2010-01-21,54.38,55.8,54.07,55.8,38300,25.0086810598285,25.6617212787501,24.8661159416132,25.6617212787501,83281.2412224942,0.0,1.0
2010-01-22,53.38,54.68,53.32,54.23,27600,24.5487935817147,25.1466473032626,24.5212003330279,24.9396979381114,60014.6803587687,0.0,1.0
2010-01-25,54.14,54.7,53.755,54.7,54400,24.8983080650812,25.1558450528249,24.7212513860074,25.1558450528249,118289.804765109,0.0,1.0
2010-01-26,53.64,54.38,53.465,53.62,39200,24.6683643260243,25.0086810598285,24.5878840173544,24.659166576462,85238.2416689758,0.0,1.0
2010-01-27,53.84,53.84,53.0149,53.3,35800,24.760341821647,24.760341821647,24.3808886634553,24.5120025834656,77845.1288711566,0.0,1.0
2010-01-28,52.71,53.7,52.05,53.7,118100,24.2406689713784,24.6959575747111,23.9371432358233,24.6959575747111,256801.947477196,0.0,1.0
2010-01-29,52.0,53.105,51.67,52.83,44800,23.9141488619176,24.4223245252334,23.7623859941401,24.2958554687521,97415.1333359726,0.0,1.0
2010-02-01,52.89,53.24,52.415,52.51,44000,24.3234487174389,24.4844093347788,24.1050021653349,24.1486914757557,95675.5773835444,0.0,1.0
2010-02-02,53.58,53.64,52.8292,52.85,40800,24.6407710773374,24.6683643260243,24.2954875587696,24.3050532183144,88717.3535738322,0.0,1.0
2010-02-03,52.75,53.1401,52.5401,53.02,19800,24.259064470503,24.4384665757152,24.1625340888469,24.3832340895937,43054.0098225949,0.0,1.0
2010-02-04,50.562,52.22,50.51,51.98,108600,23.25283066839,24.0153241071027,23.2289165195281,23.9049511123554,236144.720542112,0.0,1.0
2010-02-05,50.02,50.37,48.59,50.3,147500,23.0035716552523,23.1645322725921,22.3459325615496,23.1323401491242,320730.628728927,0.0,1.0
2010-02-08,49.4399,50.2384,49.4,49.81,22100,22.7367909291985,23.1040110804724,22.7184414188218,22.9069952848484,48055.2331858257,0.0,1.0
2010-02-09,50.93,51.3489,49.96,50.43,54600,23.4220692603359,23.6147161249177,22.9759784065655,23.192125521279,118724.693753216,0.0,1.0
2010-02-10,50.82,50.952,50.35,50.86,19100,23.3714816377434,23.4321867848544,23.1553345230299,23.3898771368679,41531.8983642203,0.0,1.0
2010-02-11,51.44,51.46,50.35,50.38,17600,23.6566118741739,23.6658096237362,23.1553345230299,23.1691311473733,38270.2309534177,0.0,1.0
2010-02-12,51.0,51.0,50.22,50.49,18200,23.4542613838038,23.4542613838038,23.0955491508751,23.2197187699658,39574.8979177389,0.0,1.0
2010-02-16,52.0,52.08,51.065,51.2,25700,23.9141488619176,23.9509398601667,23.4841540698812,23.5462388794266,55883.2349717521,0.0,1.0
2010-02-17,51.7,52.02,51.5201,52.02,36400,23.7761826184835,23.9233466114799,23.6934488611708,23.9233466114799,79149.7958354776,0.0,1.0
2010-02-18,52.03,52.07,51.44,51.64,95100,23.9279454862611,23.9463409853856,23.6566118741739,23.7485893697967,206789.713844887,0.0,1.0
2010-02-19,51.98,52.06,51.21,51.27,23500,23.9049511123554,23.9417421106045,23.5508377542077,23.5784310028946,51099.4561025747,0.0,1.0
2010-02-22,51.86,52.09,51.68,52.09,17100,23.8497646149817,23.9555387349479,23.7669848689212,23.9555387349479,37183.0084831502,0.0,1.0
2010-02-23,50.89,51.76,50.78,51.76,106200,23.4036737612113,23.8037758671703,23.3530861386188,23.8037758671703,230926.052684828,0.0,1.0
2010-02-24,51.2,51.5399,50.95,50.95,141500,23.5462388794266,23.7025546332375,23.4312670098982,23.4312670098982,307683.959085717,0.0,1.0
2010-02-25,51.12,51.14,50.199,50.47,160100,23.5094478811775,23.5186456307398,23.0858915138347,23.2105210204035,348128.634979669,0.0,1.0
2010-02-26,51.76,51.85,50.9501,51.1415,35800,23.8037758671703,23.8451657402006,23.431312998646,23.5193354619569,77845.1288711566,0.0,1.0
2010-03-01,52.1,52.2481,51.75,51.9,14600,23.960137609729,24.0282469452377,23.7991769923892,23.8681601141063,31746.8961318125,0.0,1.0
2010-03-02,52.23,52.59,52.124,52.48,40700,24.0199229818838,24.1854824740048,23.9711749092038,24.1348948514123,88499.9090797786,0.0,1.0
2010-03-03,52.84,53.18,52.53,52.53,22000,24.3004543435332,24.4568160860919,24.157889225318,24.157889225318,47837.7886917722,0.0,1.0
2010-03-04,52.84,53.09,52.55,52.96,26600,24.3004543435332,24.4154262130617,24.1670869748802,24.3556408409069,57840.2354182337,0.0,1.0
2010-03-05,53.55,53.78,53.175,53.21,46600,24.626974452994,24.7327485729602,24.4545166487014,24.4706127104353,101329.134228936,0.0,1.0
2010-03-08,53.81,54.04,53.62,53.92,18700,24.7465451973036,24.8523193172698,24.659166576462,24.7971328198961,40662.1203880064,0.0,1.0
2010-03-09,53.71,53.93,53.39,53.39,28500,24.7005564494922,24.8017316946773,24.5533924564958,24.5533924564958,61971.6808052504,0.0,1.0
2010-03-10,54.24,54.425,53.64,53.91,15100,24.9442968128926,25.0293759963436,24.6683643260243,24.792533945115,32834.1186020799,0.0,1.0
2010-03-11,54.39,54.39,53.761,54.11,14800,25.0132799346096,25.0132799346096,24.724010710876,24.8845114407378,32181.7851199195,0.0,1.0
2010-03-12,54.48,54.76,54.3801,54.6,27800,25.0546698076399,25.1834383015117,25.0087270485763,25.1098563050135,60449.5693468757,0.0,1.0
2010-03-15,54.31,54.45,53.8899,54.45,28400,24.9764889363605,25.0408731832965,24.7832902068049,25.0408731832965,61754.2363111969,0.0,1.0
2010-03-16,54.915,55.0,54.4,54.64,21600,25.2547208606194,25.293811296259,25.0178788093908,25.1282518041381,46968.0107155581,0.0,1.0
2010-03-17,55.21,55.47,55.11,55.33,29200,25.3903876666629,25.5099584109725,25.3443989188516,25.4455741640366,63493.792263625,0.0,1.0
2010-03-18,54.82,55.08,54.54,55.05,20000,25.2110315501986,25.3306022945081,25.0822630563267,25.3168056701647,43488.8988107019,0.0,1.0
2010-03-19,53.69,54.38,53.4601,54.38,21800,24.861739192484,25.1812512066917,24.7552814938371,25.1812512066917,47078.0419237057,0.370483,1.0
2010-03-22,53.7435,53.86,52.84,53.2,24000,24.8865129501074,24.9404595438105,24.4681374358513,24.6348393563075,51829.0369802264,0.0,1.0
2010-03-23,54.202,54.22,53.62,53.85,30600,25.098826368244,25.1071614642668,24.8293249301731,24.935828934909,66082.0221497887,0.0,1.0
2010-03-24,53.45,53.54,53.2412,53.43,14600,24.7506045788465,24.7922800589606,24.6539174649819,24.7413433610434,31529.3308296378,0.0,1.0
2010-03-25,53.45,54.06,53.35,53.99,25400,24.7506045788465,25.0330717218418,24.7042984898309,25.0006574595308,54852.3974707398,0.0,1.0
2010-03-26,53.78,54.08,53.65,53.93,10400,24.9034146725981,25.0423329396449,24.8432167568778,24.9728738061215,22459.2493580981,0.0,1.0
2010-03-29,54.39,54.39,54.0,54.22,20800,25.1858818155933,25.1858818155933,25.0052880684324,25.1071614642668,44918.4987161963,0.0,1.0
2010-03-30,54.1,54.5,53.87,54.5,19900,25.051594157448,25.2368185135105,24.9450901527121,25.2368185135105,42974.9098294379,0.0,1.0
2010-03-31,54.1,54.38,53.8725,53.94,18900,25.051594157448,25.1812512066917,24.9462478049375,24.977504415023,40815.3666219284,0.0,1.0
2010-04-01,54.92,55.06,54.68,54.7,36900,25.4313040873761,25.4961326119979,25.3201694737386,25.3294306915417,79687.1443570982,0.0,1.0
2010-04-05,55.31,55.46,55.05,55.35,16500,25.611897834537,25.6813569680604,25.4915020030964,25.6304202701432,35632.4629239057,0.0,1.0
2010-04-06,55.25,55.25,54.59,55.05,54300,25.5841141811276,25.5841141811276,25.2784939936245,25.4915020030964,117263.196167762,0.0,1.0
2010-04-07,54.82,55.1199,54.566,54.86,12800,25.3849979983605,25.5238699593183,25.2673805322608,25.4035204339667,27642.1530561208,0.0,1.0
2010-04-08,54.84,54.93,54.2,54.42,27900,25.3942592161636,25.4359346962776,25.0979002464636,25.199773642298,60251.2554895133,0.0,1.0
2010-04-09,55.53,55.59,54.99,54.99,25000,25.7137712303713,25.7415548837807,25.463718349687,25.463718349687,53988.580187736,0.0,1.0
2010-04-12,55.89,56.07,55.69,55.69,28700,25.8804731508275,25.9638241110557,25.7878609727963,25.7878609727963,61978.890055521,0.0,1.0
2010-04-13,55.85,55.96,55.3899,55.96,21100,25.8619507152213,25.9128874131385,25.6488963996604,25.9128874131385,45566.3616784491,0.0,1.0
2010-04-14,56.53,56.54,55.96,56.17,22000,26.1768321205275,26.181462729429,25.9128874131385,26.0101302000713,47509.9505652076,0.0,1.0
2010-04-15,56.16,56.28,55.77,55.98,15700,26.0054995911697,26.0610668979884,25.8249058440088,25.9221486309416,33904.8283578982,0.0,1.0
2010-04-16,55.28,55.93,54.7915,55.91,31800,25.5980060078323,25.8989955864338,25.371800762991,25.8897343686307,68673.4739988001,0.0,1.0
2010-04-19,55.18,55.2,54.4,54.78,54100,25.5516999188167,25.5609611366198,25.1905124244949,25.3664755627542,116831.28752626,0.0,1.0
2010-04-20,55.43,55.7,55.378,55.7,20200,25.6674651413557,25.7924915816979,25.6433859750676,25.7924915816979,43622.7727916907,0.0,1.0
2010-04-21,55.26,55.44,54.85,55.44,30400,25.5887447900292,25.6720957502573,25.3988898250651,25.6720957502573,65650.1135082868,0.0,1.0
2010-04-22,54.9,54.9,54.09,54.37,37200,25.4220428695729,25.4220428695729,25.0469635485465,25.1766205977902,80335.0073193513,0.0,1.0
2010-04-23,55.245,55.245,54.39,54.73,35500,25.5817988766768,25.5817988766768,25.1858818155933,25.3433225182464,76663.7838665851,0.0,1.0
2010-04-26,54.95,55.18,54.8336,55.18,21300,25.4451959140808,25.5516999188167,25.3912956264666,25.5516999188167,45998.2703199509,0.0,1.0
2010-04-27,52.76,54.305,52.54,54.17,35500,24.4310925646388,25.14652163993,24.3292191688044,25.084008419759,76663.783866585,0.0,1.0
2010-04-28,52.66,53.33,52.0,53.33,49100,24.3847864756232,24.6950372720278,24.0791662881201,24.6950372720278,106033.571488713,0.0,1.0
2010-04-29,53.26,53.55,53.22,53.46,140500,24.6626230097169,24.7969106678621,24.6441005741106,24.7552351877481,303415.820655075,0.0,1.0
2010-04-30,53.13,53.856,52.99,53.54,28600,24.6024250939966,24.9386073002499,24.5375965693747,24.7922800589606,61762.9357347698,0.0,1.0
2010-05-03,53.43,53.54,53.036,53.2,18600,24.7413433610434,24.7922800589606,24.5588973703219,24.6348393563075,40167.5036596755,0.0,1.0
2010-05-04,51.15,52.07,50.85,52.07,74600,23.6855645314874,24.111580550431,23.5466462644405,24.111580550431,161101.923280204,0.0,1.0
2010-05-05,49.81,50.2699,49.2,49.86,90400,23.0650629386781,23.2780246420609,22.7825957956829,23.0882159831859,195222.705958853,0.0,1.0
2010-05-06,47.69,53.98,22.75,49.28,147300,22.0833738515471,24.9960268506293,10.5346352510525,22.8196406668954,318100.71446614,0.0,1.0
2010-05-07,46.9892,47.85,45.1,46.72,207000,21.7588607797256,22.1574635939721,20.8840461460426,21.6342047880956,447025.443954454,0.0,1.0
2010-05-10,50.14,50.9,47.98,47.98,169100,23.2178730324296,23.5697993089483,22.2176615096923,22.2176615096923,365178.756389847,0.0,1.0
2010-05-11,49.57,50.216,49.06,49.06,58300,22.9539283250406,23.2530656600815,22.717767271061,22.717767271061,125901.3689978,0.0,1.0
2010-05-12,50.48,51.15,50.0,50.0,28500,23.3753137350827,23.6855645314874,23.1530445078078,23.1530445078078,61546.9814140191,0.0,1.0
2010-05-13,49.64,50.3,49.54,50.1,38600,22.9863425873516,23.2919627748546,22.940036498336,23.1993505968234,83358.3678098642,0.0,1.0
2010-05-14,48.35,49.51,47.84,49.51,60400,22.3889940390501,22.9261446716313,22.1528329850705,22.9261446716313,130436.40973357,0.0,1.0
2010-05-17,48.05,48.39,46.84,48.0,42700,22.2500757720033,22.4075164746564,21.6897720949143,22.2269227274955,92212.4949606529,0.0,1.0
2010-05-18,47.04,48.69,46.72,48.69,53300,21.7823842729456,22.5464347417032,21.6342047880956,22.5464347417032,115103.652960253,0.0,1.0
2010-05-19,47.3,47.46,46.469,47.15,251000,21.9027801043862,21.9768698468112,21.5179765046664,21.8333209708627,542045.345084868,0.0,1.0
2010-05-20,45.79,46.5,45.3575,46.3,43600,21.2035581602504,21.5323313922612,21.0032843252578,21.43971921423,94156.0838474114,0.0,1.0
2010-05-21,46.93,47.02,45.25,45.35,43300,21.7314475750284,21.7731230551424,20.953505279566,20.9998113685817,93508.2208851586,0.0,1.0
2010-05-24,46.01,46.99,45.87,46.48,22300,21.3054315560847,21.7592312284378,21.2406030314629,21.5230701744581,48157.8135274605,0.0,1.0
2010-05-25,45.73,45.8296,44.0,44.33,63800,21.175774506841,21.2218953715006,20.3746791668709,20.5274892606224,137778.856639102,0.0,1.0
2010-05-26,45.2,46.13,44.925,45.88,24500,20.9303522350582,21.3609988629035,20.8030104902653,21.2452336403644,52908.8085839813,0.0,1.0
2010-05-27,47.4,47.445,46.24,46.32,42900,21.9490861934018,21.9699239334588,21.4119355608206,21.4489804320331,92644.4036021548,0.0,1.0
2010-05-28,46.9099,47.597,46.66,47.57,25400,21.7221400511363,22.0403091887625,21.6064211346862,22.0278065447283,54852.3974707396,0.0,1.0
2010-06-01,46.12,47.34,46.11,46.11,59500,21.3563682540019,21.9213025399924,21.3517376451003,21.3517376451003,128492.820846812,0.0,1.0
2010-06-02,47.64,47.64,46.41,46.6,45200,22.0602208070393,22.0602208070393,21.4906559121472,21.5786374812769,97611.3529794264,0.0,1.0
2010-06-03,47.36,47.76,46.8165,47.76,11100,21.9305637577955,22.115788113858,21.6788901639957,22.115788113858,23970.9296033548,0.0,1.0
2010-06-04,45.29,46.36,45.0,46.36,24400,20.9720277151723,21.4675028676394,20.837740057027,21.4675028676394,52692.8542632303,0.0,1.0
2010-06-07,44.744,45.76,44.744,45.3,31400,20.719196469147,21.1896663335457,20.719196469147,20.9766583240739,67809.6567157964,0.0,1.0
2010-06-08,45.39,45.39,44.541,45.1,39100,21.0183338041879,21.0183338041879,20.6251951084453,20.8840461460426,84438.1394136191,0.0,1.0
2010-06-09,45.21,46.1399,44.95,45.82,21700,20.9349828439598,21.365583165716,20.8145870125192,21.2174499869551,46862.0876029548,0.0,1.0
2010-06-10,47.0,47.0,46.21,46.21,17800,21.7638618373393,21.7638618373393,21.398043734116,21.398043734116,38439.869093668,0.0,1.0
2010-06-11,47.62,47.62,47.0301,47.245,15900,22.0509595892361,22.0509595892361,21.777799970133,21.8773117554276,34336.7369994001,0.0,1.0
2010-06-14,47.89,48.6299,47.87,47.99,41800,22.1759860295783,22.5186047822048,22.1667248117752,22.2222921185939,90268.9060738945,0.0,1.0
2010-06-15,49.64,49.65,48.65,48.65,21600,22.9863425873516,22.9909731962531,22.527912306097,22.527912306097,46646.1332822038,0.0,1.0
2010-06-16,49.34,49.49,48.62,48.62,42900,22.8474243203047,22.9168834538281,22.5140204793923,22.5140204793923,92644.403602155,0.0,1.0
2010-06-17,49.36,49.54,49.005,49.54,21500,22.8566855381078,22.940036498336,22.6922989221024,22.940036498336,46430.178961453,0.0,1.0
2010-06-18,48.8,48.87,48.341,48.54,42300,23.0717347199835,23.1048294214261,22.8547280348099,22.9488115431967,89470.5155487102,1.024408,1.0
2010-06-21,48.59,49.42,48.39,49.36,33100,22.9724506156557,23.3648592184751,22.8778943258197,23.3364923315243,70011.2072024186,0.0,1.0
2010-06-22,47.92,48.78,47.75,48.66,21400,22.6556870447051,23.0622790909999,22.5753141983445,23.0055453170983,45264.0433272435,0.0,1.0
2010-06-23,48.11,48.321,47.61,48.12,23000,22.7455155200493,22.8452724058263,22.5091247954593,22.7502433345411,48648.2708657289,0.0,1.0
2010-06-24,47.23,47.8481,47.1434,47.5,22400,22.3294678447709,22.6216940585091,22.2885249712719,22.4571188360495,47379.1855387969,0.0,1.0
2010-06-25,47.78,47.83,46.97,47.3,12100,22.5894976418199,22.6131367142789,22.2065446679841,22.3625625462135,25593.2207597965,0.0,1.0
2010-06-28,47.25,47.83,47.12,47.83,15800,22.3389234737545,22.6131367142789,22.2774618853611,22.6131367142789,33419.2469425442,0.0,1.0
2010-06-29,45.5,46.48,45.32,46.48,155300,21.5115559376895,21.9748817578859,21.4264552768371,21.9748817578859,328481.585454248,0.0,1.0
2010-06-30,45.26,46.174,45.26,45.78,69400,21.3980883898863,21.8302106344368,21.3980883898863,21.6439347434599,146790.869481808,0.0,1.0
2010-07-01,46.2,46.2,45.2905,45.87,34700,21.8425029521155,21.8425029521155,21.4125082240863,21.6864850738861,73395.4347409042,0.0,1.0
2010-07-02,46.06,46.65,45.8544,46.49,26300,21.7763135492303,22.0552546042465,21.6791096832789,21.9796095723777,55628.2401638553,0.0,1.0
2010-07-06,46.76,47.51,46.46,46.94,44700,22.1072605636563,22.4618466505413,21.9654261289023,22.1923612245087,94546.8568564385,0.0,1.0
2010-07-07,48.35,48.484,47.11,47.11,26700,22.8589830678525,22.9223357820426,22.2727340708693,22.2727340708693,56474.2970484766,0.0,1.0
2010-07-08,48.84,48.87,48.22,48.46,38700,23.0906459779507,23.1048294214261,22.7975214794591,22.9109890272623,81856.0035871178,0.0,1.0
2010-07-09,48.75,48.8999,48.378,48.73,34500,23.0480956475245,23.1189655867566,22.8722209484295,23.0386400185409,72972.4062985934,0.0,1.0
2010-07-12,48.5,48.621,48.18,48.44,25400,22.9299002852295,22.9871068405803,22.7786102214919,22.9015333982787,53724.6121734572,0.0,1.0
2010-07-13,49.27,49.486,49.01,49.01,65800,23.2939420010981,23.396062794121,23.1710188243113,23.1710188243113,139176.357520216,0.0,1.0
2010-07-14,49.24,49.522,48.96,49.17,41000,23.2797585576227,23.4130829262914,23.1473797518523,23.2466638561801,86720.8306736907,0.0,1.0
2010-07-15,49.87,49.8899,49.13,49.72,51000,23.5776108706061,23.5870192214448,23.2277525982129,23.5066936532291,107872.252789225,0.0,1.0
2010-07-16,48.26,49.46,48.1368,49.46,42900,22.8164327374263,23.3837704764423,22.7581860628873,23.3837704764423,90739.6008756422,0.0,1.0
2010-07-19,48.44,48.7699,48.12,48.7,18500,22.9015333982787,23.0575039983632,22.7502433345411,23.0244565750655,39130.1309137385,0.0,1.0
2010-07-20,48.785,48.88,47.63,47.85,45600,23.0646429982458,23.1095572359179,22.5185804244429,22.6225923432625,96450.4848468365,0.0,1.0
2010-07-21,47.87,48.734,47.69,48.71,19700,22.6320479722461,23.0405311443376,22.5469473113937,23.0291843895573,41668.3015676026,0.0,1.0
2010-07-22,49.5,49.699,49.07,49.14,29100,23.4026817344095,23.4967652427963,23.1993857112621,23.2324804127047,61550.6383562049,0.0,1.0
2010-07-23,50.24,50.295,49.34,49.48,29900,23.7525400068027,23.7785429865076,23.3270367025407,23.3932261054259,63242.7521254476,0.0,1.0
2010-07-26,50.698,50.698,50.0,50.29,54400,23.9690739105271,23.9690739105271,23.6390724589995,23.7761790792617,115063.736308507,0.0,1.0
2010-07-27,50.74,51.01,50.46,51.0,32600,23.9889307313927,24.1165817226713,23.8565519256223,24.1118539081795,68953.6360966418,0.0,1.0
2010-07-28,50.23,50.6,50.058,50.6,16600,23.7478121923109,23.9227413285075,23.6664937830519,23.9227413285075,35111.3607117869,0.0,1.0
2010-07-29,50.52,51.33,50.23,51.17,24300,23.8849188125731,24.2678717864089,23.7478121923109,24.1922267545401,51397.9557407484,0.0,1.0
2010-07-30,50.48,50.68,49.57,49.57,28000,23.8660075546059,23.9605638444419,23.4357764358521,23.4357764358521,59223.9819234961,0.0,1.0
2010-08-02,52.02,52.269,50.93,51.79,51900,24.5940909863431,24.7118135671889,24.0787592067369,24.4853512530317,109775.880779623,0.0,1.0
2010-08-03,52.03,52.25,51.69,51.79,86900,24.5988188008349,24.7028307196545,24.4380731081137,24.4853512530317,183805.858183993,0.0,1.0
2010-08-04,52.12,52.28,51.81,52.18,66800,24.6413691312611,24.7170141631298,24.4948068820153,24.6697360182119,141291.499731769,0.0,1.0
2010-08-05,52.08,52.09,51.741,52.07,90600,24.6224578732939,24.6271856877857,24.4621849620218,24.6177300588021,191631.884366741,0.0,1.0
2010-08-06,52.05,52.05,51.4314,51.65,43700,24.6082744298185,24.6082744298185,24.3158118253557,24.4191618501465,92431.7146448849,0.0,1.0
2010-08-09,52.12,52.32,51.86,51.92,120900,24.6413691312611,24.7359254210971,24.5184459544743,24.5468128414251,255720.69337681,0.0,1.0
2010-08-10,51.69,51.869,50.96,51.37,49100,24.4380731081137,24.5227009875169,24.0929426502123,24.2867830443761,103853.482587273,0.0,1.0
2010-08-11,49.32,50.15,49.18,50.11,47500,23.3175810735571,23.7099896763765,23.2513916706719,23.6910784184093,100469.255048788,0.0,1.0
2010-08-12,49.14,49.23,48.768,48.94,33400,23.2324804127047,23.2750307431309,23.0566057136097,23.1379241228687,70645.7498658846,0.0,1.0
2010-08-13,49.01,49.2,48.867,49.09,23800,23.1710188243113,23.2608472996555,23.1034110770785,23.2088413402457,50340.3846349717,0.0,1.0
2010-08-16,49.54,49.74,49.1,49.1,24500,23.4215929923767,23.5161492822127,23.2135691547375,23.2135691547375,51820.9841830591,0.0,1.0
2010-08-17,50.07,50.48,49.911,50.2,24500,23.6721671604421,23.8660075546059,23.5969949100225,23.7336287488355,51820.9841830591,0.0,1.0
2010-08-18,50.35,50.58,50.0582,50.23,28300,23.8045459662125,23.9132856995239,23.6665883393418,23.7478121923109,59858.5245869621,0.0,1.0
2010-08-19,49.39,50.3582,49.1,50.34,59500,23.3506757749997,23.8084227740957,23.2135691547375,23.7998181517207,125850.961587429,0.0,1.0
2010-08-20,48.85,48.92,48.39,48.85,31800,23.0953737924425,23.1284684938851,22.8778943258197,23.0953737924425,67261.5223273991,0.0,1.0
2010-08-23,49.0081,49.39,48.88,49.15,23200,23.1701205395578,23.3506757749997,23.1095572359179,23.2372082271965,49071.2993080397,0.0,1.0
2010-08-24,48.29,48.6,47.84,48.29,35600,22.8306161809017,22.9771784301475,22.6178645287707,22.8306161809017,75299.0627313022,0.0,1.0
2010-08-25,48.36,48.43,47.595,47.96,26900,22.8637108823443,22.8968055837869,22.5020330737216,22.6745983026723,56897.3254907873,0.0,1.0
2010-08-26,48.25,48.9,48.02,48.69,34800,22.8117049229345,23.1190128649015,22.7029651896231,23.0197287605737,73606.9489620595,0.0,1.0
2010-08-27,49.24,49.45,48.5,48.93,17700,23.2797585576227,23.3790426619505,22.9299002852295,23.1331963083769,37438.0171444957,0.0,1.0
2010-08-30,48.57,49.18,48.54,49.13,34000,22.9629949866721,23.2513916706719,22.9488115431967,23.2277525982129,71914.8351928167,0.0,1.0
2010-08-31,48.898,49.31,48.61,48.76,32900,23.1180673020031,23.3128532590653,22.9819062446393,23.0528234620163,69588.178760108,0.0,1.0
2010-09-01,50.39,50.698,49.93,50.16,50400,23.8234572241797,23.9690739105271,23.6059777575569,23.7147174908683,106603.167462293,0.0,1.0
2010-09-02,50.82,50.93,50.489,50.71,43000,24.0267532473271,24.0787592067369,23.8702625876485,23.9747472879173,90951.1150967975,0.0,1.0
2010-09-03,51.35,51.49,51.09,51.49,36100,24.2773274153925,24.3435168182777,24.1544042386057,24.3435168182777,76356.6338370788,0.0,1.0
2010-09-07,50.379,51.02,50.2909,51.02,40600,23.8182566282387,24.1213095371631,23.7766045825659,24.1213095371631,85874.7737890694,0.0,1.0
2010-09-08,50.66,51.16,50.66,50.83,91200,23.9511082154583,24.1874989400483,23.9511082154583,24.0314810618189,192900.969693673,0.0,1.0
2010-09-09,51.22,51.66,51.04,51.66,42100,24.2158658269991,24.4238896646383,24.1307651661467,24.4238896646383,89047.4871063994,0.0,1.0
2010-09-10,51.29,51.509,51.25,51.46,64500,24.2489605284417,24.3524996658121,24.2300492704745,24.3293333748023,136426.672645196,0.0,1.0
2010-09-13,52.17,52.32,52.0,52.32,81900,24.6650082037201,24.7359254210971,24.5846353573595,24.7359254210971,173230.147126226,0.0,1.0
2010-09-14,52.704,52.91,51.8801,52.18,80700,24.9174734975822,25.0148664761132,24.5279488616028,24.6697360182119,170691.976472362,0.0,1.0
2010-09-15,52.738,52.82,52.33,52.45,79000,24.9335480668543,24.972316145687,24.7406532355888,24.7973870094904,167096.234712721,0.0,1.0
2010-09-16,52.67,53.0,52.5,52.72,45000,24.90139892831,25.0574168065394,24.8210260819494,24.925038000769,95181.3995199047,0.0,1.0
2010-09-17,51.85,52.33,51.68,52.33,71200,24.7394292044169,24.9684538142167,24.6583163217795,24.9684538142167,149224.138095348,0.477411,1.0
2010-09-20,52.65,52.79,52.09,52.29,54200,25.1211368874166,25.1879357319415,24.8539415093168,24.9493684300667,113594.779280448,0.0,1.0
2010-09-21,52.92,53.48,52.5,53.03,58200,25.249963230429,25.5171586085288,25.0495666968542,25.3024480368415,121978.15782513,0.0,1.0
2010-09-22,53.0,53.42,52.75,53.02,91900,25.288133998729,25.4885305323038,25.1688503477916,25.297676690804,192608.12206408,0.0,1.0
2010-09-23,52.33,52.77,52.21,52.47,48000,24.9684538142167,25.1783930398666,24.9111976617668,25.0352526587417,100600.54253619,0.0,1.0
2010-09-24,53.68,53.77,53.302,53.43,50100,25.6125855292787,25.6555276436162,25.4322286490613,25.4933018783413,105001.816272148,0.0,1.0
2010-09-27,53.43,53.86,53.43,53.86,48300,25.4933018783413,25.6984697579536,25.4933018783413,25.6984697579536,101229.295927041,0.0,1.0
2010-09-28,54.05,54.14,53.24,53.73,70100,25.789125332666,25.8320674470035,25.4026463036289,25.6364422594662,146918.708995561,0.0,1.0
2010-09-29,53.99,54.22,53.71,53.99,50500,25.7604972564411,25.8702382153035,25.6268995673912,25.7604972564411,105840.154126616,0.0,1.0
2010-09-30,53.82,54.46,53.5,54.42,44000,25.6793843738036,25.9847505202034,25.5267013006038,25.9656651360534,92217.1639915074,0.0,1.0
2010-10-01,54.3,54.48,53.994,54.45,57000,25.9084089836034,25.9942932122784,25.7624057948561,25.9799791741659,119463.144261726,0.0,1.0
2010-10-04,53.77,54.12,53.5,54.07,46500,25.6555276436162,25.8225247549285,25.5267013006038,25.798668024741,97456.7755819337,0.0,1.0
2010-10-05,55.25,55.44,54.54,54.81,44800,26.3616868571656,26.452342431878,26.0229212885034,26.1517476315157,93893.8397004437,0.0,1.0
2010-10-06,55.51,55.64,55.25,55.64,48500,26.4857418541405,26.5477693526279,26.3616868571656,26.5477693526279,101648.464854275,0.0,1.0
2010-10-07,55.39,56.0,55.0501,56.0,30200,26.4284857016905,26.7195378099778,26.266307649876,26.7195378099778,63294.5080123528,0.0,1.0
2010-10-08,55.82,55.86,55.3,55.6,23800,26.6336535813028,26.6527389654528,26.3855435873531,26.5286839684779,49881.1023408608,0.0,1.0
2010-10-11,55.71,55.97,55.6,55.9,31200,26.5811687748904,26.7052237718653,26.5286839684779,26.6718243496028,65390.3526485233,0.0,1.0
2010-10-12,55.81,55.97,55.02,55.58,78400,26.6288822352654,26.7052237718653,26.2519458983032,26.5191412764029,164314.219475776,0.0,1.0
2010-10-13,56.51,56.799,56.28,56.42,39000,26.9628764578901,27.1007683583737,26.8531354990277,26.9199343435526,81737.9408106541,0.0,1.0
2010-10-14,56.788,56.989,56.5,56.77,50300,27.0955198777325,27.1914239330861,26.9581051118526,27.086931454865,105420.985199382,0.0,1.0
2010-10-15,56.74,57.23,56.39,57.23,40900,27.0726174167525,27.3064133725898,26.9056203054401,27.3064133725898,85720.0456193783,0.0,1.0
2010-10-18,56.93,57.07,56.559,56.7,27600,27.1632729914649,27.2300718359899,26.9862560534738,27.0535320326025,57845.3119583091,0.0,1.0
2010-10-19,55.37,56.0,54.9801,55.97,50900,26.4189430096155,26.7195378099778,26.2329082276136,26.7052237718653,106678.491981085,0.0,1.0
2010-10-20,56.69,56.839,55.784,55.88,34000,27.048760686565,27.1198537425237,26.6164767355679,26.6622816575278,71258.7176298011,0.0,1.0
2010-10-21,56.54,57.25,56.25,56.86,33400,26.9771904960026,27.3159560646648,26.8388214609152,27.1298735692024,70001.2108480986,0.0,1.0
2010-10-22,56.74,57.0,56.505,57.0,29000,27.0726174167525,27.1966724137274,26.9604907848713,27.1966724137274,60779.4944489479,0.0,1.0
2010-10-25,56.91,57.51,56.9,57.51,54000,27.1537302993899,27.4400110616397,27.1489589533524,27.4400110616397,113175.610353214,0.0,1.0
2010-10-26,56.61,56.77,56.33,56.63,64300,27.010589918265,27.086931454865,26.8769922292151,27.02013261034,134762.810105771,0.0,1.0
2010-10-27,56.05,56.31,55.43,56.22,57700,26.7433945401653,26.8674495371402,26.4475710858405,26.8245074228027,120930.235507045,0.0,1.0
2010-10-28,56.51,56.6,56.245,56.6,17200,26.9628764578901,27.0058185722275,26.8364357878964,27.0058185722275,36048.5277421346,0.0,1.0
2010-10-29,56.52,56.5586,56.27,56.33,23500,26.9676478039276,26.9860651996323,26.8483641529902,26.8769922292151,49252.3489500095,0.0,1.0
2010-11-01,56.33,56.89,56.01,56.89,25500,26.8769922292151,27.1441876073149,26.7243091560153,27.1441876073149,53444.0382223509,0.0,1.0
2010-11-02,57.31,57.45,57.1,57.1,54300,27.3445841408898,27.4113829854147,27.2443858741023,27.2443858741023,113804.363744064,0.0,1.0
2010-11-03,57.66,57.66,56.8,57.4,329600,27.5115812522021,27.5115812522021,27.1012454929775,27.3875262552272,690790.392081837,0.0,1.0
2010-11-04,58.44,58.48,58.14,58.46,362300,27.8837462431268,27.9028316272768,27.7406058620019,27.8932889352018,759324.511684616,0.0,1.0
2010-11-05,57.8,58.1,57.5,57.88,251400,27.5783800967271,27.7215204778519,27.4352397156022,27.616550865027,526895.341533293,0.0,1.0
2010-11-08,57.33,57.59,56.91,57.59,137200,27.3541268329647,27.4781818299396,27.1537302993899,27.4781818299396,287549.88408261,0.0,1.0
2010-11-09,56.42,57.66,56.25,57.65,230100,26.9199343435526,27.5115812522021,26.8388214609152,27.5068099061646,482253.85078286,0.0,1.0
2010-11-10,56.93,56.93,55.9,56.78,131000,27.1632729914649,27.1632729914649,26.6718243496028,27.0917028009025,274555.647338351,0.0,1.0
2010-11-11,55.78,56.2,55.51,56.2,71900,26.6145681971529,26.8149647307277,26.4857418541405,26.8149647307277,150691.229340667,0.0,1.0
2010-11-12,55.36,55.91,54.931,55.66,43600,26.414171663578,26.6765956956403,26.2094809185694,26.5573120447029,91378.8261370391,0.0,1.0
2010-11-15,55.47,56.12,55.47,56.12,74400,26.4666564699905,26.7767939624277,26.4666564699905,26.7767939624277,155930.840931094,0.0,1.0
2010-11-16,54.39,55.26,54.0,55.26,73200,25.9513510979409,26.3664582032031,25.7652686024786,26.3664582032031,153415.827367689,0.0,1.0
2010-11-17,54.76,54.99,54.57,54.74,75800,26.1278909013283,26.2376318601907,26.0372353266158,26.1183482092533,158865.023421733,0.0,1.0
2010-11-18,55.781,55.88,55.5801,55.68,35200,26.6150453317566,26.6622816575278,26.5191889898633,26.5668547367779,73773.7311932059,0.0,1.0
2010-11-19,56.05,56.05,55.361,55.65,43500,26.7433945401653,26.7433945401653,26.4146487981818,26.5525406986654,91169.2416734218,0.0,1.0
2010-11-22,55.26,55.44,54.6,55.39,44800,26.3664582032031,26.452342431878,26.0515493647283,26.4284857016905,93893.8397004437,0.0,1.0
2010-11-23,53.69,54.2,53.52,54.2,73100,25.6173568753162,25.8606955232285,25.5362439926788,25.8606955232285,153206.242904072,0.0,1.0
2010-11-24,54.44,54.52,54.165,54.24,36000,25.9752078281284,26.0133785964284,25.8439958120973,25.8797809073785,75450.4069021423,0.0,1.0
2010-11-26,53.57,53.6576,53.29,53.47,12800,25.5601007228662,25.6018977141547,25.4265030338163,25.5123872624913,26826.811342984,0.0,1.0
2010-11-29,53.05,53.11,52.24,52.77,69500,25.3119907289164,25.3406188051414,24.9255116998793,25.1783930398666,145661.202213858,0.0,1.0
2010-11-30,52.15,52.5,51.825,52.2,74500,24.8825695855418,25.0495666968542,24.7275008393232,24.9064263157293,156140.425394711,0.0,1.0
2010-12-01,53.74,53.769,53.11,53.48,49300,25.6412136055037,25.6550505090124,25.3406188051414,25.5171586085288,103325.140563211,0.0,1.0
2010-12-02,54.75,54.76,53.71,53.75,51800,26.1231195552908,26.1278909013283,25.6268995673912,25.6459849515412,108564.752153638,0.0,1.0
2010-12-03,55.01,55.1499,54.55,54.58,374400,26.2471745522657,26.3139256833302,26.0276926345408,26.0420066726533,784684.231782279,0.0,1.0
2010-12-06,54.61,54.8,54.375,54.45,222900,26.0563207107658,26.1469762854782,25.9441940788847,25.9799791741659,467163.769402432,0.0,1.0
2010-12-07,54.73,55.64,54.72,55.24,107400,26.1135768632158,26.5477693526279,26.1088055171783,26.3569155111281,225093.713924724,0.0,1.0
2010-12-08,55.04,55.209,54.68,54.98,46300,26.2614885903782,26.3421243384118,26.0897201330283,26.2328605141532,97037.6066546996,0.0,1.0
2010-12-09,55.24,55.28,54.75,55.28,165100,26.3569155111281,26.3760008952781,26.1231195552908,26.3760008952781,346023.949431769,0.0,1.0
2010-12-10,55.3295,55.347,54.92,55.22,28400,26.3996190581637,26.4079689137293,26.2042324379282,26.3473728190531,59521.9876672455,0.0,1.0
2010-12-13,55.76,56.02,55.41,55.51,58600,26.6050255050779,26.7290805020528,26.4380283937655,26.4857418541405,122816.495679598,0.0,1.0
2010-12-14,55.83,56.07,55.59,55.82,55800,26.6384249273403,26.7529372322402,26.5239126224404,26.6336535813028,116948.130698321,0.0,1.0
2010-12-15,55.09,55.66,54.9,55.53,88100,26.2853453205656,26.5573120447029,26.1946897458532,26.4952845462155,184643.912446632,0.0,1.0
2010-12-16,55.28,55.35,54.94,55.24,66500,26.3760008952781,26.4094003175405,26.2137751300032,26.3569155111281,139373.668305346,0.0,1.0
2010-12-17,54.53,54.71,54.25,54.71,65200,26.2504982719154,26.3371494673848,26.1157075234075,26.3371494673848,135439.562448373,0.486966,1.0
2010-12-20,54.74,54.91,54.49,54.73,56400,26.3515913332963,26.4334285734618,26.2312424507,26.3467773779925,117159.376105648,0.0,1.0
2010-12-21,55.12,55.17,54.988,55.09,53400,26.5345216348428,26.558591411362,26.4709774248319,26.5200797689312,110927.494397901,0.0,1.0
2010-12-22,55.29,55.37,54.9428,55.37,41500,26.6163588750083,26.6548705174391,26.4492183468585,26.6548705174391,86207.6969571701,0.0,1.0
2010-12-23,55.3,55.39,55.01,55.25,42300,26.6211728303121,26.6644984280468,26.4815681265004,26.5971030537929,87869.5320792362,0.0,1.0
2010-12-27,55.13,55.21,54.5,55.21,45400,26.5393355901466,26.5778472325775,26.2360564060038,26.5778472325775,94309.1431772416,0.0,1.0
2010-12-28,55.089,55.45,54.9,55.3,30400,26.5195983734008,26.69338215987,26.428614618158,26.6211728303121,63149.7346385054,0.0,1.0
2010-12-29,55.61,55.749,55.4128,55.72,27000,26.7704054447316,26.8373194234552,26.6754742461396,26.823358953074,56086.9353697252,0.0,1.0
2010-12-30,55.5,55.86,55.34,55.86,26600,26.7174519363892,26.890754327328,26.6404286515276,26.890754327328,55256.0178086922,0.0,1.0
2010-12-31,56.0,56.06,55.58,55.68,56400,26.9581497015819,26.987033433405,26.7559635788201,26.8041031318586,117159.376105648,0.0,1.0
2011-01-03,55.96,56.37,55.96,56.37,73900,26.9388938803665,27.1362660478245,26.9388938803665,27.1362660478245,153512.01940084,0.0,1.0
2011-01-04,55.86,56.33,55.49,56.33,54400,26.890754327328,27.1170102266091,26.7126379810854,27.1170102266091,113004.788300483,0.0,1.0
2011-01-05,55.5,55.52,54.97,55.2,52800,26.7174519363892,26.7270798469969,26.462312305285,26.5730332772736,109681.118056351,0.0,1.0
2011-01-06,54.7,55.289,54.401,55.25,58500,26.3323355120809,26.6158774794779,26.1883982484957,26.5971030537929,121521.693301071,0.0,1.0
2011-01-07,54.47,54.8002,54.05,54.78,38000,26.2216145400923,26.3805713442255,26.0194284173304,26.3708471545117,78937.1682981316,0.0,1.0
2011-01-10,54.26,54.279,53.672,54.02,40800,26.1205214787113,26.1296679937887,25.8374609068447,26.0049865514188,84753.5912253626,0.0,1.0
2011-01-11,54.57,54.611,54.178,54.5,30600,26.2697540931308,26.2894913098766,26.0810470452197,26.2360564060038,63565.1934190218,0.0,1.0
2011-01-12,55.85,55.85,55.17,55.35,81400,26.8859403720241,26.8859403720241,26.558591411362,26.6452426068314,169091.723670208,0.0,1.0
2011-01-13,56.22,56.51,56.06,56.32,62700,27.0640567182667,27.2036614220785,26.987033433405,27.1121962713052,130246.327691917,0.0,1.0
2011-01-14,56.68,56.68,56.2,56.29,26100,27.285498662244,27.285498662244,27.054428807659,27.0977544053937,54217.3708574009,0.0,1.0
2011-01-18,57.05,57.16,56.82,56.82,68500,27.4636150084866,27.516568516829,27.3528940364979,27.3528940364979,142294.632326895,0.0,1.0
2011-01-19,56.76,57.39,56.66,57.39,47300,27.3240103046748,27.6272894888176,27.2758707516363,27.6272894888176,98256.0015921482,0.0,1.0
2011-01-20,56.655,56.89,56.2183,56.69,21100,27.2734637739843,27.3865917236249,27.063238345865,27.2903126175478,43830.901344489,0.0,1.0
2011-01-21,57.61,57.66,57.3,57.47,64300,27.7331965055024,27.7572662820217,27.5839638910829,27.6658011312484,133569.997936049,0.0,1.0
2011-01-24,57.62,57.65,57.06,57.28,68600,27.7380104608063,27.7524523267178,27.4684289637904,27.5743359804752,142502.361717153,0.0,1.0
2011-01-25,57.27,57.27,56.635,57.02,34700,27.5695220251714,27.5695220251714,27.2638358633766,27.449173142575,72082.0984196096,0.0,1.0
2011-01-26,57.075,57.252,56.881,57.25,21200,27.4756498967462,27.5608569056244,27.3822591638514,27.5598941145637,44038.6307347472,0.0,1.0
2011-01-27,57.3,57.45,57.0,57.39,33300,27.5839638910829,27.6561732206407,27.4395452319673,27.6272894888176,69173.8869559944,0.0,1.0
2011-01-28,55.86,57.2,55.86,56.88,58100,26.890754327328,27.5358243380444,26.890754327328,27.3817777683211,120690.775740038,0.0,1.0
2011-01-31,56.88,56.91,56.45,56.56,174100,27.3817777683211,27.3962196342326,27.1747776902553,27.2277311985977,361656.868439598,0.0,1.0
2011-02-01,57.93,57.95,57.14,57.54,57500,27.8872430752257,27.8968709858334,27.5069406062213,27.6994988183754,119444.399398489,0.0,1.0
2011-02-02,57.72,57.849,57.5601,57.73,24600,27.7861500138448,27.8482500372645,27.7091748685362,27.7909639691486,51101.4300035273,0.0,1.0
2011-02-03,57.57,57.58,56.925,57.47,38800,27.713940684287,27.7187546395908,27.4034405671884,27.6658011312484,80599.0034201976,0.0,1.0
2011-02-04,57.83,57.84,57.2862,57.84,51200,27.8391035221872,27.843917477491,27.5773206327636,27.843917477491,106357.447812219,0.0,1.0
2011-02-07,57.94,58.23,57.73,57.81,100600,27.8920570305296,28.0316617343413,27.7909639691486,27.8294756115795,208975.766599791,0.0,1.0
2011-02-08,58.44,58.44,57.88,58.27,29100,28.1327547957223,28.1327547957223,27.8631732987065,28.0509175555568,60449.2525651481,0.0,1.0
2011-02-09,58.43,58.66,57.87,58.35,50800,28.1279408404184,28.2386618124071,27.8583593434026,28.0894291979876,105526.530251187,0.0,1.0
2011-02-10,57.6,57.86,56.81,57.5,42100,27.7283825501985,27.8535453880987,27.3480800811941,27.68024299716,87454.0732987197,0.0,1.0
2011-02-11,57.86,57.88,57.06,57.17,43300,27.8535453880987,27.8631732987065,27.4684289637904,27.5213824721328,89946.8259818186,0.0,1.0
2011-02-14,57.75,57.75,57.04,57.58,39600,27.8005918797564,27.8005918797564,27.4588010531827,27.7187546395908,82260.8385422634,0.0,1.0
2011-02-15,57.28,57.71,57.216,57.69,37200,27.5743359804752,27.7813360585409,27.5435266665306,27.7717081479332,77275.3331760658,0.0,1.0
2011-02-16,58.2299,58.2299,57.64,57.81,36200,28.0316135947883,28.0316135947883,27.747638371414,27.8294756115795,75198.0392734833,0.0,1.0
2011-02-17,58.53,58.582,58.131,58.18,80800,28.176080393457,28.201112961037,27.9840035768332,28.0075919578221,167845.347328659,0.0,1.0
2011-02-18,58.63,58.71,58.3,58.46,30100,28.2242199464955,28.2627315889263,28.0653594214683,28.14238270633,62526.5464677306,0.0,1.0
2011-02-22,56.83,57.86,56.7401,57.63,66200,27.3577079918018,27.8535453880987,27.3144305336201,27.7428244161101,137516.856350956,0.0,1.0
2011-02-23,57.0,57.46,56.705,56.93,51400,27.4395452319673,27.6609871759446,27.2975335505036,27.4058475448403,106772.906592736,0.0,1.0
2011-02-24,57.32,57.369,56.7,57.1,147000,27.5935918016906,27.6171801826795,27.2951265728517,27.4876847850059,305362.203679615,0.0,1.0
2011-02-25,57.86,58.009,57.68,57.68,21000,27.8535453880987,27.9252733221262,27.7668941926294,27.7668941926294,43623.1719542307,0.0,1.0
2011-02-28,58.13,58.37,57.731,57.99,31800,27.9835221813028,28.0990571085953,27.791445364679,27.9161268070488,66057.9461021207,0.0,1.0
2011-03-01,57.19,58.27,57.068,58.27,18700,27.5310103827405,28.0509175555568,27.4722801280335,28.0509175555568,38845.3959782912,0.0,1.0
2011-03-02,57.58,57.9699,57.421,57.56,28600,27.7187546395908,27.9064507568881,27.6422127502596,27.7091267289831,59410.6056138571,0.0,1.0
2011-03-03,58.25,58.29,57.8194,58.1,31300,28.041289644949,28.0605454661645,27.8340007295651,27.9690803153912,65019.2991508296,0.0,1.0
2011-03-04,57.834,58.21,57.47,58.21,41300,27.8410291043087,28.0220338237336,27.6658011312484,28.0220338237336,85792.2381766537,0.0,1.0
2011-03-07,57.6,58.455,57.422,58.24,29700,27.7283825501985,28.1399757286781,27.6426941457899,28.0364756896452,61695.6289066978,0.0,1.0
2011-03-08,57.94,58.02,57.32,57.57,34400,27.8920570305296,27.9305686729604,27.5935918016906,27.713940684287,71458.9102488349,0.0,1.0
2011-03-09,58.04,58.07,57.66,57.66,20300,27.9401965835681,27.9546384494797,27.7572662820217,27.7572662820217,42169.066222423,0.0,1.0
2011-03-10,56.7,57.3599,56.5,57.11,47000,27.2951265728517,27.612799483353,27.1988474667746,27.4924987403097,97632.8134213734,0.0,1.0
2011-03-11,57.32,57.37,56.43,56.43,23200,27.5935918016906,27.6176615782099,27.1651497796476,27.1651497796476,48193.218539912,0.0,1.0
2011-03-14,57.05,57.05,56.48,56.73,47900,27.4636150084866,27.4636150084866,27.1892195561669,27.3095684387633,99502.3779336975,0.0,1.0
2011-03-15,56.01,56.2999,54.55,55.18,66200,26.9629636568858,27.1025202211445,26.2601261825231,26.5634053666659,137516.856350956,0.0,1.0
2011-03-16,54.73,56.27,54.19,56.14,41800,26.3467773779925,27.088126494786,26.0868237915844,27.0255450758359,86830.8851279447,0.0,1.0
2011-03-17,56.34,56.56,56.061,56.22,69500,27.121824181913,27.2277311985977,26.9875148289354,27.0640567182667,144371.926229477,0.0,1.0
2011-03-18,56.32,56.76,56.08,56.76,56200,27.3891874083248,27.6031654349523,27.2724721210734,27.6031654349523,115563.267825827,0.575392,1.0
2011-03-21,57.68,57.74,57.165,57.36,43500,28.0505740360826,28.0797528578954,27.800122482189,27.8949536530808,89448.4368402753,0.0,1.0
2011-03-22,57.71,57.9,57.43,57.9,40400,28.065163446989,28.1575630493964,27.9289956118624,28.1575630493964,83073.9505367155,0.0,1.0
2011-03-23,57.75,57.89,57.25,57.5,28600,28.0846159948643,28.1526999124276,27.8414591464239,27.9630375706441,58809.7768651004,0.0,1.0
2011-03-24,58.43,58.454,57.766,58.14,22400,28.4153093087432,28.4269808374683,28.0923970140143,28.2742783366478,46060.8042579808,0.0,1.0
2011-03-25,58.14,58.572,58.0601,58.34,28600,28.2742783366478,28.4843658537002,28.235421872267,28.3715410760239,58809.7768651004,0.0,1.0
2011-03-28,58.14,58.51,58.08,58.45,90500,28.2742783366478,28.4542144044936,28.2450995148349,28.4250355826808,186093.87434586,0.0,1.0
2011-03-29,58.66,58.66,58.08,58.25,75600,28.5271614590257,28.5271614590257,28.2450995148349,28.3277728433046,155455.214370686,0.0,1.0
2011-03-30,59.16,59.209,58.59,58.59,65100,28.7703183074661,28.7941476786133,28.4931195002441,28.4931195002441,133864.212374757,0.0,1.0
2011-03-31,59.02,59.13,58.74,59.1,63100,28.7022343899028,28.7557288965597,28.5660665547762,28.7411394856533,129751.640566009,0.0,1.0
2011-04-01,59.72,59.8291,58.92,59.37,62100,29.0426539777194,29.0957108020491,28.6536030202147,28.8724441838111,127695.354661634,0.0,1.0
2011-04-04,60.011,60.24,59.91,59.98,47500,29.1841712635117,29.2955371000974,29.1350535801267,29.1690955389084,97673.5804577717,0.0,1.0
2011-04-05,60.37,60.489,60.0,60.1,41000,29.3587578806919,29.4166292106207,29.178821812846,29.2274531825341,84307.7220793398,0.0,1.0
2011-04-06,61.07,61.07,60.75,60.92,30300,29.6991774685084,29.6991774685084,29.5435570855066,29.6262304139763,62305.4629025366,0.0,1.0
2011-04-07,60.75,61.06,60.32,61.06,52100,29.5435570855066,29.6943143315396,29.3344421958478,29.6943143315396,107132.495617893,0.0,1.0
2011-04-08,61.27,61.59,61.07,61.59,67600,29.7964402078846,29.9520605908864,29.6991774685084,29.9520605908864,139004.927135692,0.0,1.0
2011-04-11,61.36,61.81,61.13,61.81,216400,29.8402084406038,30.0590496042002,29.7283562903212,30.0590496042002,444980.269706565,0.0,1.0
2011-04-12,60.94,61.259,60.62,61.05,44700,29.6359566879139,29.7910907572189,29.4803363049121,29.6894511945708,91915.9799255242,0.0,1.0
2011-04-13,60.91,61.48,60.74,61.34,80000,29.6213672770075,29.8985660842295,29.5386939485377,29.8304821666662,164502.872349931,0.0,1.0
2011-04-14,61.27,61.3399,60.59,60.64,74400,29.7964402078846,29.8304335352965,29.4657468940056,29.4900625788497,152987.671285436,0.0,1.0
2011-04-15,60.95,61.29,60.5609,61.04,65800,29.6408198248827,29.8061664818222,29.4515951654264,29.684588057602,135303.612507819,0.0,1.0
2011-04-18,59.65,59.91,59.0545,59.91,42800,29.0086120189377,29.1350535801267,28.7190122124452,29.1350535801267,88009.0367072134,0.0,1.0
2011-04-19,60.26,60.27,59.81,60.06,66800,29.305263374035,29.3101265110038,29.0864222104386,29.2080006346588,137359.898412193,0.0,1.0
2011-04-20,61.7,61.78,61.44,61.67,75200,30.0055550975433,30.0444601932937,29.8791135363543,29.9909656866369,154632.700008936,0.0,1.0
2011-04-21,62.04,62.165,61.68,62.13,66000,30.1709017544827,30.2316909665928,29.9958288236057,30.214669987202,135714.869688694,0.0,1.0
2011-04-25,62.03,62.32,61.7,62.32,39000,30.1660386175139,30.3070695896094,30.0055550975433,30.3070695896094,80195.1502705917,0.0,1.0
2011-04-26,62.6,62.6899,62.169,62.41,52400,30.443237424736,30.4869570260856,30.2336362213804,30.3508378223286,107749.381389205,0.0,1.0
2011-04-27,63.7,63.73,62.68,63.1,63300,30.9781824913048,30.9927719022112,30.4821425204864,30.6863942731764,130162.897746883,0.0,1.0
2011-04-28,63.85,63.936,63.53,63.57,123200,31.0511295458369,31.0929525237687,30.8955091628351,30.9149617107103,253334.423418895,0.0,1.0
2011-04-29,63.99,64.2,63.7635,63.87,62000,31.1192134634002,31.2213393397452,31.0090634110567,31.0608558197745,127489.726071197,0.0,1.0
2011-05-02,63.81,64.3304,63.7,64.32,62000,31.0316769979617,31.2847546458184,30.9781824913048,31.2796969833709,127489.726071197,0.0,1.0
2011-05-03,63.31,63.86,63.1,63.69,117000,30.7885201495213,31.0559926828057,30.6863942731764,30.973319354336,240585.450811775,0.0,1.0
2011-05-04,63.15,64.04,62.9,63.97,627100,30.7107099580204,31.1435291482443,30.5891315338002,31.1094871894626,1289496.89063303,0.0,1.0
2011-05-05,61.81,62.88,61.33,62.88,260300,30.0590496042002,30.5794052598626,29.8256190296974,30.5794052598626,535251.220908589,0.0,1.0
2011-05-06,61.59,62.74,61.258,62.68,233600,29.9520605908864,30.5113213422993,29.790604443522,30.4821425204864,480348.3872618,0.0,1.0
2011-05-09,61.75,61.79,61.0,61.51,172000,30.0298707823873,30.0493233302625,29.6651355097267,29.9131554951359,353681.175552353,0.0,1.0
2011-05-10,62.3,62.345,61.82,61.99,164300,30.2973433156717,30.3192274320314,30.063912741169,30.1465860696387,337847.774088672,0.0,1.0
2011-05-11,61.35,62.22,61.02,62.22,112800,29.835345303635,30.2584382199213,29.6748617836644,30.2584382199213,231949.050013404,0.0,1.0
2011-05-12,61.53,61.72,60.8,61.35,132000,29.9228817690735,30.0152813714809,29.5678727703506,29.835345303635,271429.739377388,0.0,1.0
2011-05-13,60.59,61.38,60.07,61.38,121000,29.4657468940056,29.8499347145414,29.2128637716276,29.8499347145414,248810.594429272,0.0,1.0
2011-05-16,60.49,61.05,60.31,60.59,114700,29.4171155243176,29.6894511945708,29.329579058879,29.4657468940056,235855.993231714,0.0,1.0
2011-05-17,60.68,60.71,59.88,60.5,149000,29.5095151267249,29.5241045376313,29.1204641692203,29.4219786612864,306386.599751748,0.0,1.0
2011-05-18,60.91,60.983,60.2172,60.53,83100,29.6213672770075,29.6568681768798,29.2844491478085,29.4365680721928,170877.358653491,0.0,1.0
2011-05-19,61.39,61.41,60.754,61.17,57300,29.8547978515102,29.8645241254479,29.5455023402941,29.7478088381965,117825.182320639,0.0,1.0
2011-05-20,60.56,61.13,60.24,61.13,79800,29.4511574830992,29.7283562903212,29.2955371000974,29.7283562903212,164091.615169057,0.0,1.0
2011-05-23,59.24,59.49,58.96,59.28,85000,28.8092234032166,28.9308018274368,28.67305556809,28.8286759510918,174784.301871802,0.0,1.0
2011-05-24,59.62,59.9435,59.45,59.88,78500,28.9940226080313,29.1513450889722,28.9113492795616,29.1204641692203,161418.44349337,0.0,1.0
2011-05-25,59.828,60.0,59.3,59.42,114600,29.0951758569825,29.178821812846,28.8384022250294,28.8967598686551,235650.364641277,0.0,1.0
2011-05-26,60.25,60.33,59.54,60.12,43900,29.3004002370662,29.3393053328166,28.9551175122808,29.2371794564717,90270.9512020248,0.0,1.0
2011-05-27,60.67,60.87,60.52,60.74,100000,29.5046519897561,29.6019147291322,29.431704935224,29.5386939485377,205628.590437414,0.0,1.0
2011-05-31,61.63,61.75,61.19,61.75,87100,29.9715131387616,30.0298707823873,29.7575351121341,30.0298707823873,179102.502270988,0.0,1.0
2011-06-01,60.21,61.53,60.02,61.53,121400,29.2809476891909,29.9228817690735,29.1885480867836,29.9228817690735,249633.108791021,0.0,1.0
2011-06-02,60.97,61.0,60.28,61.0,64100,29.6505460988203,29.6651355097267,29.3149896479726,29.6651355097267,131807.926470383,0.0,1.0
2011-06-03,61.08,61.41,60.0,60.46,186200,29.7040406054772,29.8645241254479,29.178821812846,29.4025261134111,382880.435394466,0.0,1.0
2011-06-06,60.19,61.05,60.1488,61.05,127700,29.2712214152533,29.6894511945708,29.2511852909418,29.6894511945708,262587.709988578,0.0,1.0
2011-06-07,61.083,61.46,60.992,61.39,113600,29.7054995465678,29.8888398102919,29.6612450001517,29.8547978515102,233594.078736903,0.0,1.0
2011-06-08,60.09,60.64,59.971,60.64,102900,29.2225900455652,29.4900625788497,29.1647187156364,29.4900625788497,211591.8195601,0.0,1.0
2011-06-09,60.53,60.68,59.93,60.16,329400,29.4365680721928,29.5095151267249,29.1447798540643,29.2566320043469,677340.576900843,0.0,1.0
2011-06-10,58.86,59.94,58.6,59.94,141900,28.6244241984019,29.1496429910331,28.4979826372129,29.1496429910331,291786.969830691,0.0,1.0
2011-06-13,59.1,59.41,58.65,59.28,88700,28.7411394856533,28.8918967316863,28.5222983220569,28.8286759510918,182392.559717987,0.0,1.0
2011-06-14,60.2,60.379,59.8368,59.92,48600,29.2760845522221,29.3631347039638,29.099455417515,29.1399167170955,99935.4949525835,0.0,1.0
2011-06-15,58.05,59.0471,57.81,58.94,143200,28.2305101039285,28.7154134910883,28.1137948166771,28.6633292941524,294460.141506377,0.0,1.0
2011-06-16,57.79,58.16,57.25,57.8,110100,28.1040685427395,28.2840046105854,27.8414591464239,28.1089316797083,226397.078071593,0.0,1.0
2011-06-17,57.41,57.67,57.04,57.5,84500,28.5652476025107,28.6946146879775,28.381148288577,28.6100285167107,169826.814299121,1.328316,1.0
2011-06-20,57.26,57.32,56.63,56.94,96500,28.4906127455105,28.5204666883106,28.1771463461101,28.3313917172436,193944.231714382,0.0,1.0
2011-06-21,58.38,58.43,57.67,57.89,99500,29.0478863444447,29.0727646301114,28.6946146879775,28.804079144911,199973.586068196,0.0,1.0
2011-06-22,57.81,58.43,57.8,58.09,73400,28.7642738878443,29.0727646301114,28.759298230711,28.9035922875779,147518.203190006,0.0,1.0
2011-06-23,57.1,57.1,56.1576,56.6,99500,28.4110022313771,28.4110022313771,27.942096303131,28.16221937471,199973.586068196,0.0,1.0
2011-06-24,56.0,56.67,55.8,56.67,122400,27.8636799467096,28.1970489746434,27.7641668040428,28.1970489746434,245997.65763565,0.0,1.0
2011-06-27,56.64,56.6999,55.84,56.06,95200,28.1821220032434,28.2119261894721,27.7840694325761,27.8935338895096,191331.511494395,0.0,1.0
2011-06-28,57.08,57.08,56.5,56.73,63800,28.4010509171104,28.4010509171104,28.1124628033766,28.2269029174435,128224.269257798,0.0,1.0
2011-06-29,58.0,58.019,57.278,57.71,111000,28.8588113733778,28.8682651219311,28.4995689283506,28.7145173165109,223086.111091153,0.0,1.0
2011-06-30,59.03,59.1,58.32,58.42,135300,29.3713040581119,29.4061336580453,29.0180324016447,29.0677889729781,271923.881357055,0.0,1.0
2011-07-01,59.61,59.66,58.55,58.87,68500,29.6598921718457,29.6847704575124,29.1324725157115,29.2916935439784,137670.257745441,0.0,1.0
2011-07-05,58.83,59.27,58.65,59.27,120600,29.2717909154451,29.4907198293121,29.1822290870449,29.4907198293121,242380.045023361,0.0,1.0
2011-07-06,58.34,58.369,57.866,58.32,165200,29.0279837159114,29.0424131215981,28.792137567791,29.0180324016447,332016.446416744,0.0,1.0
2011-07-07,58.85,59.03,58.69,58.91,77600,29.2817422297118,29.3713040581119,29.2021317155783,29.3115961725118,155959.299285347,0.0,1.0
2011-07-08,58.09,58.32,57.68,58.27,86900,28.9035922875779,29.0180324016447,28.6995903451109,28.993154115978,174650.297782173,0.0,1.0
2011-07-11,56.06,56.54,55.93,56.5,95300,27.8935338895096,28.13236543191,27.8288503467762,28.1124628033766,191532.489972855,0.0,1.0
2011-07-12,55.5,56.15,55.36,55.57,80300,27.6148970900425,27.9383148037097,27.5452378901758,27.6497266899759,161385.718203781,0.0,1.0
2011-07-13,56.2087,56.8871,55.88,56.0,54500,27.9675219110824,28.3050704910083,27.8039720611095,27.8636799467096,109533.270760972,0.0,1.0
2011-07-14,55.7456,56.78,55.61,56.67,79400,27.7370992292374,28.2517812031102,27.6696293185093,28.1970489746434,159576.911897636,0.0,1.0
2011-07-15,55.94,56.112,55.63,56.01,218800,27.8338260039095,27.919407306603,27.679580632776,27.8686556038429,439740.910871572,0.0,1.0
2011-07-18,54.58,54.94,54.03,54.85,84600,27.1571366337752,27.3362602905754,26.8834754914414,27.2914793763754,170027.792777582,0.0,1.0
2011-07-19,55.42,55.54,54.99,55.06,185300,27.5750918329758,27.6347997185759,27.3611385762421,27.3959681761755,372413.120587304,0.0,1.0
2011-07-20,55.64,55.73,55.25,55.61,86400,27.6845562899093,27.7293372041094,27.490505661709,27.6696293185093,173645.405389871,0.0,1.0
2011-07-21,56.86,56.9299,55.957,56.09,72300,28.2915864601769,28.326366303539,27.8422846210362,27.9084608609097,145307.439926941,0.0,1.0
2011-07-22,56.97,57.05,56.65,56.94,83200,28.3463186886437,28.3861239457104,28.1870976603767,28.3313917172436,167214.094079135,0.0,1.0
2011-07-25,56.61,56.82,56.14,56.52,55200,28.1671950318434,28.2716838316435,27.9333391465764,28.1224141176433,110940.120110195,0.0,1.0
2011-07-26,56.85,57.03,56.6005,56.68,50100,28.2866108030436,28.3761726314437,28.1624681575667,28.2020246317768,100690.21770871,0.0,1.0
2011-07-27,55.75,56.64,55.61,56.64,96200,27.7392885183761,28.1821220032434,27.6696293185093,28.1821220032434,193341.296278999,0.0,1.0
2011-07-28,55.6372,56.159,55.46,55.83,68500,27.683163105912,27.9427928951297,27.5949944615092,27.7790937754428,137670.257745441,0.0,1.0
2011-07-29,55.7075,56.11,55.31,55.5,65700,27.7181419755594,27.9184121751763,27.5203596045091,27.6148970900425,132042.860348547,0.0,1.0
2011-08-01,55.22,56.35,54.58,56.35,102700,27.475578690309,28.0378279463765,27.1571366337752,28.0378279463765,206404.897378932,0.0,1.0
2011-08-02,53.56,54.9171,53.5,54.57,120400,26.6496196061744,27.3248660357401,26.6197656633743,27.1521609766418,241978.08806644,0.0,1.0
2011-08-03,53.67,54.0099,52.97,53.92,1096000,26.7043518346411,26.8734744206034,26.3560558353073,26.8287432629747,2202724.12392707,0.0,1.0
2011-08-04,50.37,52.34,50.28,52.09,344000,25.0623849806386,26.0425894359068,25.0176040664385,25.9181980075733,691365.965904115,0.0,1.0
2011-08-05,50.89,51.472,49.0,51.17,468700,25.3211191515723,25.6107023967328,24.3807199533709,25.4604375513059,941986.128544358,0.0,1.0
2011-08-08,46.82,49.359,46.63,48.67,372500,23.2960266983025,24.5593460444578,23.2014892127691,24.2165232679706,748644.832265359,0.0,1.0
2011-08-09,49.29,49.36,46.56,48.01,357100,24.5250140102378,24.5598436101712,23.1666596128357,23.8881298971701,717694.14658244,0.0,1.0
2011-08-10,46.849,48.25,46.84,48.17,262500,23.3104561039892,24.0075456683703,23.3059780125692,23.9677404113036,527568.50595881,0.0,1.0
2011-08-11,49.1368,49.6599,47.29,47.29,144000,24.448786942955,24.7090635676001,23.5298825835696,23.5298825835696,289409.008983118,0.0,1.0
2011-08-12,50.07,50.3699,49.45,49.97,255600,24.9131152666384,25.0623352240673,24.6046245243712,24.863358695305,513700.990945034,0.0,1.0
2011-08-15,51.56,51.56,50.82,50.94,165600,25.6544881795062,25.6544881795062,25.2862895516389,25.345997437239,332820.360330586,0.0,1.0
2011-08-16,50.4901,51.23,50.0825,50.5,141000,25.12214262281,25.4902914941059,24.919334838055,25.127068523372,283379.654629303,0.0,1.0
2011-08-17,51.08,51.67,50.7718,51.21,116400,25.4156566371058,25.7092204079729,25.2623068842562,25.4803401798392,233938.948928021,0.0,1.0
2011-08-18,49.0,49.5,48.4659,49.43,143200,24.3807199533709,24.6295028100379,24.1149701058791,24.5946732101045,287801.181155434,0.0,1.0
2011-08-19,48.38,49.66,48.2908,48.6,93000,24.0722292111037,24.7091133241714,24.0278463494743,24.1816936680372,186909.984968264,0.0,1.0
2011-08-22,48.93,50.05,48.73,50.05,98600,24.3458903534375,24.9031639523717,24.2463772107707,24.9031639523717,198164.779762052,0.0,1.0
2011-08-23,50.56,50.63,49.31,49.51,72300,25.1569224661721,25.1917520661055,24.5349653245045,24.6344784671713,145307.43992694,0.0,1.0
2011-08-24,50.88,51.11,50.219,50.4,120200,25.316143494439,25.4305836085058,24.9872525579252,25.0773119520386,241576.131109519,0.0,1.0
2011-08-25,49.6199,50.758,49.4267,50.69,60600,24.6891609390667,25.2554404774122,24.5930312432505,25.2216060089055,121792.957947062,0.0,1.0
2011-08-26,50.36,50.48,48.98,49.31,76600,25.0574093235053,25.1171172091053,24.3707686391042,24.5349653245045,153949.514500742,0.0,1.0
2011-08-29,52.0,52.0,51.425,51.48,62900,25.8734170933732,25.8734170933732,25.5873168082061,25.6146829224394,126415.462951654,0.0,1.0
2011-08-30,51.63,51.89,51.01,51.31,130400,25.6893177794396,25.8186848649064,25.3808270371724,25.5300967511727,262075.93591249,0.0,1.0
2011-08-31,52.07,52.46,51.855,52.22,148600,25.9082466933066,26.1022973215069,25.8012700649397,25.9828815503067,298654.018992301,0.0,1.0
2011-09-01,51.4966,52.36,51.42,52.05,181500,25.6229425132808,26.0525407501735,25.5848289796394,25.8982953790399,364775.938405805,0.0,1.0
2011-09-02,50.61,51.086,50.4149,50.65,129300,25.1818007518388,25.4186420313858,25.0847256811673,25.2017033803721,259865.172649425,0.0,1.0
2011-09-06,49.51,49.53,48.6128,48.69,224600,24.6344784671713,24.644429781438,24.1880625091679,24.2264745822373,451397.662622279,0.0,1.0
2011-09-07,50.71,50.71,49.96,50.05,186300,25.2315573231722,25.2315573231722,24.8583830381716,24.9031639523717,374422.905371909,0.0,1.0
2011-09-08,49.64,50.48,49.5,49.9,61200,24.6991620099047,25.1171172091053,24.6295028100379,24.8285290953716,122998.828817825,0.0,1.0
2011-09-09,48.11,48.96,47.9,48.82,245800,23.9378864685035,24.3608173248375,23.8333976687034,24.2911581249707,494005.100055906,0.0,1.0
2011-09-12,47.56,47.61,46.5,47.1644,133700,23.6642253261698,23.6891036118365,23.1368056700356,23.4673883299748,268708.225701687,0.0,1.0
2011-09-13,47.839,47.98,47.286,47.57,130000,23.80304616019,23.8732029257701,23.5278923207162,23.6692009833031,261272.021998648,0.0,1.0
2011-09-14,48.49,48.81,47.1701,48.0,86300,24.1269614395705,24.2861824678374,23.4702244545408,23.8831542400368,173444.42691141,0.0,1.0
2011-09-15,49.29,49.29,48.541,49.13,107800,24.5250140102378,24.5250140102378,24.1523372909505,24.4454034961043,216654.799780417,0.0,1.0
2011-09-16,48.08,48.52,47.68,48.4,207900,24.3815265073922,24.604651957959,24.1786851886951,24.5437995623499,409975.642705118,0.921621,1.0
2011-09-19,46.9,47.21,46.268,46.69,110400,23.7831446172357,23.940346639226,23.4626553336943,23.6766529249198,217707.123398967,0.0,1.0
2011-09-20,47.01,47.56,46.77,47.17,108700,23.8389259798774,24.117832793086,23.7172211886592,23.9200625073563,214354.749216193,0.0,1.0
2011-09-21,45.74,47.5,45.73,47.2,121600,23.1949047930141,24.0874065952814,23.1898337600467,23.9352756062586,239793.353309007,0.0,1.0
2011-09-22,43.97,44.49,43.46,44.47,284500,22.2973319577794,22.5610256720857,22.0387092764406,22.5508836061508,561029.679411286,0.0,1.0
2011-09-23,44.31,44.44,43.77,43.8,395000,22.469747078672,22.5356705072485,22.1959112984309,22.2111243973332,778934.00129159,0.0,1.0
2011-09-26,45.16,45.16,43.76,44.58,223200,22.9007848809033,22.9007848809033,22.1908402654634,22.6066649687925,440147.010350084,0.0,1.0
2011-09-27,46.12,46.86,45.87,46.41,130100,23.3876040457764,23.762860485366,23.2608282215907,23.5346640018318,256555.224222876,0.0,1.0
2011-09-28,45.08,46.49,45.08,46.32,111700,22.8602166171639,23.5752322655712,22.8602166171639,23.4890247051249,220270.703656382,0.0,1.0
2011-09-29,46.07,46.54,45.34,46.42,82300,23.3622488809392,23.6005874304083,22.992063474317,23.5397350347992,162294.350142527,0.0,1.0
2011-09-30,44.51,45.42,44.51,44.92,117200,22.5711677380205,23.0326317380564,22.5711677380205,22.7790800896851,231116.620130062,0.0,1.0
2011-10-03,43.214,44.656,43.1,44.18,103600,21.9139618654419,22.645204819345,21.8561520896132,22.4038236500954,204297.62666787,0.0,1.0
2011-10-04,44.3,44.3,42.5001,43.02,134300,22.4646760457045,22.4646760457045,21.5519408218972,21.8155838258738,264837.560439141,0.0,1.0
2011-10-05,44.9,44.9,43.82,44.2,123200,22.7689380237502,22.7689380237502,22.221266463268,22.4139657160303,242948.529010441,0.0,1.0
2011-10-06,46.14,46.14,44.75,45.03,73000,23.3977461117112,23.3977461117112,22.6928725292388,22.8348614523268,143954.89137794,0.0,1.0
2011-10-07,45.65,46.4999,45.508,46.24,223400,23.1492654963073,23.5802525882089,23.0772568281698,23.4484564413855,440541.407312763,0.0,1.0
2011-10-10,47.7,47.76,46.73,46.73,101600,24.1888272546299,24.2192534524345,23.6969370567895,23.6969370567895,200353.657041078,0.0,1.0
2011-10-11,47.5,47.58,46.86,46.86,199400,24.0874065952814,24.1279748590208,23.762860485366,23.762860485366,393213.771791249,0.0,1.0
2011-10-12,48.4,48.83,48.15,48.25,160300,24.5437995623499,24.7618539799493,24.4170237381642,24.4677340678385,316109.165587448,0.0,1.0
2011-10-13,48.47,48.57,47.7,48.13,126100,24.5792967931219,24.6300071227962,24.1888272546299,24.4068816722293,248667.28496929,0.0,1.0
2011-10-14,48.99,49.12,48.63,48.98,75100,24.8429905074281,24.9089139360047,24.6604333206007,24.8379194744607,148096.059486072,0.0,1.0
2011-10-17,47.89,48.74,47.7522,48.65,91600,24.2851768810111,24.7162146832424,24.2152980467199,24.6705753865356,180633.808907113,0.0,1.0
2011-10-18,48.63,48.9,47.321,47.89,163800,24.6604333206007,24.7973512107213,23.9966351051644,24.2851768810111,323011.112434336,0.0,1.0
2011-10-19,47.81,48.6,47.72,48.45,219500,24.2446086172717,24.6452202216984,24.1989693205648,24.569154727187,432850.666540516,0.0,1.0
2011-10-20,47.97,48.13,47.155,48.07,66600,24.3257451447505,24.4068816722293,23.9124559579051,24.3764554744248,131334.188572202,0.0,1.0
2011-10-21,49.14,49.14,48.63,48.95,223700,24.9190560019395,24.9190560019395,24.6604333206007,24.8227063755584,441133.002756783,0.0,1.0
2011-10-24,49.91,50.089,48.93,49.09,369400,25.3095255404315,25.4002970305484,24.8125643096235,24.8937008371024,728451.190068641,0.0,1.0
2011-10-25,48.92,49.57,48.78,49.48,348600,24.8074932766561,25.1371104195389,24.7364988151121,25.0914711228321,687433.905949997,0.0,1.0
2011-10-26,49.69,49.87,48.82,49.83,92500,25.197962815148,25.2892414085617,24.7567829469818,25.268957276692,182408.59523917,0.0,1.0
2011-10-27,52.18,52.45,51.231,51.7,430900,26.4606500240375,26.5975679141581,25.9794089954287,26.217240441601,849728.256092525,0.0,1.0
2011-10-28,51.35,51.522,51.02,51.16,213600,26.039754287741,26.1269760547808,25.8724101998159,25.9434046613599,421215.956141479,0.0,1.0
2011-10-31,49.29,50.47,49.24,50.38,84200,24.9951214964509,25.5935033866074,24.9697663316138,25.5478640899006,166041.12128798,0.0,1.0
2011-11-01,47.42,48.049,47.2,47.27,184800,24.046838331542,24.3658063051932,23.9352756062586,23.9707728370306,364422.793515661,0.0,1.0
2011-11-02,48.19,48.48,47.77,47.9,168800,24.4373078700339,24.5843678260893,24.2243244854019,24.2902479139785,332871.036501318,0.0,1.0
2011-11-03,49.4871,49.6071,48.34,49.06,131800,25.0950715562389,25.1559239518481,24.5133733645453,24.8784877382001,259907.59840565,0.0,1.0
2011-11-04,48.56,48.84,48.04,48.68,133600,24.6249360898287,24.7669250129167,24.3612423755225,24.6857884854379,263457.171069764,0.0,1.0
2011-11-07,48.96,49.0,48.27,48.6,84200,24.8277774085258,24.8480615403955,24.4778761337733,24.6452202216984,166041.12128798,0.0,1.0
2011-11-08,49.6,49.66,48.6529,49.09,103000,25.1523235184412,25.1827497162458,24.6720459860961,24.8937008371024,203114.435779833,0.0,1.0
2011-11-09,46.96,47.8,46.75,47.73,493800,23.8135708150403,24.2395375843042,23.7070791227243,24.2040403535322,973766.100855159,0.0,1.0
2011-11-10,47.75,48.14,47.242,48.14,144100,24.2141824194671,24.4119527051968,23.9565739447218,24.4119527051968,284163.011610426,0.0,1.0
2011-11-11,48.95,48.98,48.44,48.45,118800,24.8227063755584,24.8379194744607,24.5640836942196,24.569154727187,234271.795831496,0.0,1.0
2011-11-14,47.89,48.3335,47.63,48.3,181300,24.2851768810111,24.5100771931165,24.153330023858,24.4930892326756,357520.846668773,0.0,1.0
2011-11-15,47.74,48.08,47.43,47.76,117300,24.2091113864997,24.3815265073922,24.0519093645094,24.2192534524345,231313.818611401,0.0,1.0
2011-11-16,46.92,47.8217,46.92,47.41,129000,23.7932866831706,24.2505417258435,23.7932866831706,24.0417672985745,254386.04092814,0.0,1.0
2011-11-17,46.38,47.4,46.19,47.25,241100,23.5194509029295,24.0366962656071,23.4231012765484,23.9606307710957,475445.53850988,0.0,1.0
2011-11-18,46.81,47.21,46.6108,47.21,79700,23.7375053205289,23.940346639226,23.6364903438177,23.940346639226,157167.189627696,0.0,1.0
2011-11-21,45.4,45.83,45.02,45.78,189800,23.0224896721216,23.240544089721,22.8297904193593,23.2151889248838,374282.717582643,0.0,1.0
2011-11-22,45.38,45.705,45.15,45.49,154400,23.0123476061867,23.1771561776281,22.8957138479359,23.0681289688284,304474.45518841,0.0,1.0
2011-11-23,44.09,44.92,44.0,44.91,186100,22.3581843533886,22.7790800896851,22.3125450566817,22.7740090567176,366986.373773076,0.0,1.0
2011-11-25,43.86,44.4288,43.86,43.94,46500,22.2415505951377,22.529990950325,22.2415505951377,22.2821188588771,91697.2938229343,0.0,1.0
2011-11-28,45.62,45.9,45.281,45.81,267000,23.134052397405,23.276041320493,22.9621443798092,23.2304020237861,526519.945176848,0.0,1.0
2011-11-29,45.92,46.11,45.61,45.78,447600,23.2861833864278,23.3825330128089,23.1289813644376,23.2151889248838,882660.402476244,0.0,1.0
2011-11-30,48.03,48.1871,47.65,47.89,366500,24.3561713425551,24.4358372704733,24.1634720897928,24.2851768810111,722732.434109792,0.0,1.0
2011-12-01,47.62,47.893,47.434,47.72,214400,24.1482589908905,24.2866981909013,24.0539377776964,24.1989693205648,422793.543992196,0.0,1.0
2011-12-02,47.59,48.3,47.5466,48.3,191600,24.1330458919882,24.4930892326756,24.1110376089096,24.4930892326756,377832.290246757,0.0,1.0
2011-12-05,48.14,48.76,47.9,48.59,111300,24.4119527051968,24.7263567491773,24.2902479139785,24.640149188731,219481.909731023,0.0,1.0
2011-12-06,47.75,48.063,47.55,47.71,134700,24.2141824194671,24.3729057513476,24.1127617601185,24.1938982875974,265626.354364499,0.0,1.0
2011-12-07,47.89,48.07,47.2016,47.45,115100,24.2851768810111,24.3764554744248,23.9360869715334,24.0620514304443,226975.452021929,0.0,1.0
2011-12-08,46.45,47.36,46.34,47.28,212800,23.5549481337015,24.0164121337374,23.4991667710598,23.975843869998,419638.368290761,0.0,1.0
2011-12-09,47.49,47.59,46.93,46.93,147000,24.082335562314,24.1330458919882,23.798357716138,23.798357716138,289881.767569275,0.0,1.0
2011-12-12,46.19,46.53,45.83,46.53,225200,23.4231012765484,23.5955163974409,23.240544089721,23.5955163974409,444090.979976876,0.0,1.0
2011-12-13,45.49,46.75,45.25,46.49,176300,23.0681289688284,23.7070791227243,22.9464241776102,23.5752322655712,347660.922601792,0.0,1.0
2011-12-14,45.03,45.486,44.82,45.32,173700,22.8348614523268,23.0661005556415,22.7283697600108,22.9819214083822,342533.76208696,0.0,1.0
2011-12-15,45.31,45.85,45.25,45.83,544100,22.9768503754147,23.2506861556558,22.9464241776102,23.240544089721,1072956.936969,0.0,1.0
2011-12-16,44.98,45.3771,44.85,45.23,227500,23.0469442215037,23.2504111301377,22.9803345561236,23.17503973185,444004.632529646,0.468224,1.0
2011-12-19,44.64,45.33,44.5208,45.12,183400,22.8727343274328,23.2262779359885,22.8116583880997,23.1186777072976,357936.042223899,0.0,1.0
2011-12-20,46.15,46.31,45.72,45.82,342800,23.6464312099243,23.7284123365459,23.4261069321287,23.4773451362672,669032.035301814,0.0,1.0
2011-12-21,45.99,46.039,45.47,45.8,133200,23.5644500833027,23.5895568033306,23.2980114217824,23.4670974954395,259962.272760215,0.0,1.0
2011-12-22,46.3,46.37,45.87,45.99,341700,23.7232885161321,23.7591552590291,23.5029642383365,23.5644500833027,666885.199715956,0.0,1.0
2011-12-23,46.58,46.65,46.22,46.22,178100,23.8667554877199,23.9026222306169,23.6822979528213,23.6822979528213,347592.198037495,0.0,1.0
2011-12-27,46.53,46.7,46.49,46.55,157300,23.8411363856507,23.9282413326862,23.8206411039953,23.8513840264784,306997.488777641,0.0,1.0
2011-12-28,45.82,46.51,45.73,46.5,211500,23.4773451362672,23.830888744823,23.4312307525426,23.8257649244091,412777.93309899,0.0,1.0
2011-12-29,46.46,46.49,45.89,45.95,175600,23.8052696427537,23.8206411039953,23.5132118791642,23.5439548016473,342713.026251454,0.0,1.0
2011-12-30,46.49,46.6494,46.356,46.46,199300,23.8206411039953,23.9023148013921,23.7519819104497,23.8052696427537,388967.574783114,0.0,1.0
2012-01-03,47.75,47.93,47.34,47.34,107700,24.4662424761406,24.5584712435899,24.2561658391726,24.2561658391726,210194.720542606,0.0,1.0
2012-01-04,47.46,47.49,47.12,47.36,232300,24.3176516841389,24.3330231453804,24.1434417900679,24.2664134800003,453372.642358842,0.0,1.0
2012-01-05,46.82,46.8725,46.39,46.8,189500,23.9897271776524,24.0166272348251,23.7694028998568,23.9794795368247,369841.221381836,0.0,1.0
2012-01-06,46.41,46.84,46.27,46.84,125200,23.7796505406845,23.9999748184801,23.7079170548905,23.9999748184801,244348.923044886,0.0,1.0
2012-01-09,46.62,46.65,46.23,46.65,162200,23.8872507693753,23.9026222306169,23.6874217732351,23.9026222306169,316560.66547828,0.0,1.0
2012-01-10,47.2,47.43,47.07,47.28,401800,24.1844323533787,24.3022802228973,24.1178226879987,24.2254229166895,784180.48945236,0.0,1.0
2012-01-11,47.08,47.12,46.72,46.98,230300,24.1229465084125,24.1434417900679,23.9384889735139,24.071708304274,449469.304930011,0.0,1.0
2012-01-12,47.47,47.51,46.99,47.35,166100,24.3227755045527,24.3432707862081,24.0768321246878,24.2612896595865,324172.173464502,0.0,1.0
2012-01-13,46.7,46.85,46.226,46.78,262300,23.9282413326862,24.0050986388939,23.6853722450696,23.969231895997,511922.703791323,0.0,1.0
2012-01-17,47.42,47.69,47.28,47.35,185000,24.2971564024835,24.4354995536574,24.2254229166895,24.2612896595865,361058.712166964,0.0,1.0
2012-01-18,48.3,48.33,47.58,47.6,251800,24.7480525989024,24.7634240601439,24.3791375291051,24.3893851699328,491430.182289955,0.0,1.0
2012-01-19,48.55,48.55,48.05,48.3,269600,24.8761481092487,24.8761481092487,24.6199570885561,24.7480525989024,526169.88540656,0.0,1.0
2012-01-20,48.5,48.56,48.28,48.41,221100,24.8505290071794,24.8812719296625,24.7378049580747,24.8044146234547,431513.952757384,0.0,1.0
2012-01-23,48.66,48.855,48.45,48.65,156300,24.932510133801,25.0324246318711,24.8249099051102,24.9273863133872,305045.820063225,0.0,1.0
2012-01-24,48.18,48.28,47.8,48.0,357500,24.6865667539362,24.7378049580747,24.4918615782098,24.5943379864868,697721.565403728,0.0,1.0
2012-01-25,48.81,48.83,47.7,48.04,257900,25.0093674400088,25.0196150808365,24.4406233740713,24.6148332681422,503335.361447893,0.0,1.0
2012-01-26,48.68,49.3,48.547,49.07,226300,24.9427577746287,25.2604346402875,24.8746109631245,25.1425867707689,441662.630072347,0.0,1.0
2012-01-27,49.17,49.2862,48.87,48.87,208600,25.1938249749075,25.2533637681164,25.0401103624919,25.0401103624919,407118.093827182,0.0,1.0
2012-01-30,48.63,48.65,48.19,48.29,263100,24.9171386725595,24.9273863133872,24.69169057435,24.7429287784885,513484.038762856,0.0,1.0
2012-01-31,48.8,49.16,48.482,49.01,216600,25.0042436195949,25.1887011544936,24.8413061304345,25.1118438482858,422731.443542512,0.0,1.0
2012-02-01,49.69,49.9655,49.38,49.52,635600,25.4602636364277,25.6014248888293,25.3014252035983,25.3731586893923,1240480.63488283,0.0,1.0
2012-02-02,50.03,50.18,49.76,49.88,262500,25.6344735304987,25.7113308367064,25.4961303793247,25.5576162242909,512313.037534206,0.0,1.0
2012-02-03,51.07,51.08,50.3829,50.44,173300,26.1673508535392,26.1724746739531,25.8152931529035,25.8445501674666,338224.188208298,0.0,1.0
2012-02-06,50.53,50.58,50.17,50.26,382100,25.8906645511912,25.9162836532605,25.7062070162926,25.7523214000173,745732.615778365,0.0,1.0
2012-02-07,50.62,50.67,49.99,50.3,228200,25.9367789349159,25.9623980369852,25.6139782488433,25.7728166816727,445370.800629737,0.0,1.0
2012-02-08,50.92,51.06,50.5583,50.69,233700,26.0904935473315,26.1622270331254,25.9051649629624,25.9726456778129,456104.978559024,0.0,1.0
2012-02-09,50.78,51.089,50.46,51.05,250100,26.0187600615375,26.1770861123255,25.8547978082943,26.1571032127115,488112.345475449,0.0,1.0
2012-02-10,49.69,49.86,49.5,49.77,231000,25.4602636364277,25.5473685834632,25.3629110485646,25.5012541997385,450835.473030102,0.0,1.0
2012-02-13,50.25,50.45,50.05,50.35,156500,25.7471975796034,25.8496739878804,25.6447211713264,25.7984357837419,305436.153806108,0.0,1.0
2012-02-14,49.61,49.99,49.25,49.9,234500,25.4192730731169,25.6139782488433,25.2348155382183,25.5678638651186,457666.313530558,0.0,1.0
2012-02-15,49.05,49.74,49.0,49.74,169100,25.1323391299412,25.485882738497,25.106720027872,25.485882738497,330027.17960775,0.0,1.0
2012-02-16,49.47,49.52,48.39,48.55,318200,25.347539587323,25.3731586893923,24.794166982627,24.8761481092487,621020.984927179,0.0,1.0
2012-02-17,50.06,50.1,49.781,50.05,320400,25.6498449917402,25.6703402733956,25.5068904021938,25.6447211713264,625314.656098896,0.0,1.0
2012-02-21,50.08,50.42,49.97,50.31,321900,25.6600926325679,25.8343025266389,25.6037306080156,25.7779405020865,628242.15917052,0.0,1.0
2012-02-22,50.35,50.51,50.23,50.33,611400,25.7984357837419,25.8804169103635,25.7369499387757,25.7881881429142,1193250.25199396,0.0,1.0
2012-02-23,50.47,50.48,49.93,50.06,593800,25.8599216287081,25.865045449122,25.5832353263602,25.6498449917402,1158900.88262024,0.0,1.0
2012-02-24,51.17,51.285,50.802,50.9,473100,26.2185890576777,26.277512992437,26.030032466448,26.0802459065037,923334.468790223,0.0,1.0
2012-02-27,51.05,51.23,50.48,50.7,479700,26.1571032127115,26.2493319801608,25.865045449122,25.9777694982267,936215.482305368,0.0,1.0
2012-02-28,51.37,51.37,50.85,51.08,559700,26.3210654659548,26.3210654659548,26.0546268044345,26.1724746739531,1092348.97945865,0.0,1.0
2012-02-29,51.03,51.73,50.9,51.68,473100,26.1468555718838,26.5055230008534,26.0802459065037,26.4799038987842,923334.468790223,0.0,1.0
2012-03-01,51.5388,51.609,51.16,51.3,306800,26.4075555545406,26.4435247738458,26.2134652372639,26.2851987230578,598771.961582836,0.0,1.0
2012-03-02,51.0,51.249,50.81,51.21,834000,26.1314841106423,26.2590672389472,26.0341315227791,26.2390843393331,1627691.70782296,0.0,1.0
2012-03-05,50.54,50.72,50.33,50.72,291000,25.8957883716051,25.9880171390544,25.7881881429142,25.9880171390544,567935.595895063,0.0,1.0
2012-03-06,48.53,49.18,48.37,49.09,535500,24.865900468421,25.1989487953213,24.7839193417993,25.1528344115966,1045118.59656978,0.0,1.0
2012-03-07,49.26,49.31,48.8205,49.02,175000,25.2399393586321,25.2655584607014,25.0147474514433,25.1169676686997,341542.025022805,0.0,1.0
2012-03-08,50.19,50.376,49.68,49.77,397000,25.7164546571203,25.8117577168179,25.4551398160139,25.5012541997385,774812.479623162,0.0,1.0
2012-03-09,49.77,49.9999,49.66,49.88,392900,25.5012541997385,25.619050831053,25.4448921751862,25.5576162242909,766810.637894058,0.0,1.0
2012-03-12,49.75,49.8,49.346,49.64,121500,25.4910065589108,25.5166256609801,25.2840042141912,25.4346445343585,237127.748801547,0.0,1.0
2012-03-13,50.73,50.73,49.88,50.05,310600,25.9931409594683,25.9931409594683,25.5576162242909,25.6447211713264,606188.302697617,0.0,1.0
2012-03-14,50.58,51.38,50.44,50.91,265600,25.9162836532605,26.3261892863686,25.8445501674666,26.0853697269176,518363.210548897,0.0,1.0
2012-03-15,51.07,51.11,50.56,50.81,191600,26.1673508535392,26.1878461351946,25.9060360124328,26.0341315227791,373939.725682111,0.0,1.0
2012-03-16,50.99,51.04,50.761,50.87,253700,26.2949262961135,26.3207106913833,26.1768337657779,26.233043747466,491964.223604309,0.328985,1.0
2012-03-19,51.19,51.39,50.846,50.97,239500,26.3980638771926,26.5012014582717,26.2206672377366,26.2846125380056,464428.189015498,0.0,1.0
2012-03-20,50.64,50.76,50.433,50.68,470400,26.1144355292251,26.1763180778726,26.0076881328082,26.1350630454409,912179.624688478,0.0,1.0
2012-03-21,50.209,50.43,50.0,50.41,273400,25.8921740419997,26.0061410690921,25.784395269772,25.9958273109841,530165.623702869,0.0,1.0
2012-03-22,49.76,49.87,49.55,49.67,193500,25.6606301724771,25.7173558420706,25.5523357123441,25.6142182609915,375226.950206676,0.0,1.0
2012-03-23,50.05,50.1,49.5,49.82,131700,25.8101796650418,25.8359640603116,25.5265513170743,25.6915714468008,255387.025024389,0.0,1.0
2012-03-26,50.99,50.99,50.4,50.59,141100,26.2949262961135,26.2949262961135,25.9906704319302,26.0886511339553,273615.104259235,0.0,1.0
2012-03-27,50.39,50.788,50.39,50.76,132400,25.9855135528762,26.1907573392236,25.9855135528762,26.1763180778726,256744.435180176,0.0,1.0
2012-03-28,49.8,50.26,49.5,50.24,238300,25.6812576886929,25.9184741251748,25.5265513170743,25.9081603670669,462101.200177008,0.0,1.0
2012-03-29,49.47,49.49,48.99,49.42,184400,25.5110806799124,25.5213944380203,25.2635504853226,25.4852962846427,357580.618181453,0.0,1.0
2012-03-30,49.97,50.09,49.63,50.09,176100,25.7689246326102,25.8308071812576,25.5935907447757,25.8308071812576,341485.612048556,0.0,1.0
2012-04-02,50.14,50.3,49.38,49.52,164200,25.8565915765274,25.9391016413906,25.4646687684268,25.5368650751822,318409.639400187,0.0,1.0
2012-04-03,49.53,50.25,49.2645,50.13,193400,25.5420219542362,25.9133172461209,25.4051068153537,25.8514346974734,375033.034470135,0.0,1.0
2012-04-04,48.39,48.73,48.08,48.68,197800,24.9541377420854,25.1294716299198,24.7942744914128,25.10368723465,383565.326877935,0.0,1.0
2012-04-05,48.07,48.289,47.76,47.9,143000,24.7891176123588,24.9020532636404,24.6292543616862,24.7014506684416,277299.503253513,0.0,1.0
2012-04-09,47.67,47.91,47.39,47.58,114400,24.5828424502006,24.7066075474955,24.4384498366899,24.536430538715,221839.60260281,0.0,1.0
2012-04-10,46.8,47.68,46.75,47.63,147400,24.1341939725066,24.5879993292546,24.1084095772368,24.5622149339848,285831.795661313,0.0,1.0
2012-04-11,47.55,47.94,47.52,47.86,206900,24.5209599015532,24.7220781846574,24.5054892643913,24.6808231522258,401211.658903159,0.0,1.0
2012-04-12,48.36,48.45,47.72,47.72,152100,24.9386671049235,24.9850790164091,24.6086268454704,24.6086268454704,294945.835278736,0.0,1.0
2012-04-13,47.45,48.01,47.2801,48.01,230400,24.4693911110136,24.7581763380351,24.381775735887,24.7581763380351,446781.856990276,0.0,1.0
2012-04-16,47.41,47.81,47.15,47.75,422000,24.4487635947978,24.655038756956,24.314684739395,24.6240974826323,818324.408202674,0.0,1.0
2012-04-17,48.39,48.5299,47.86,48.09,101400,24.9541377420854,25.0262824800502,24.6808231522258,24.7994313704667,196630.55685249,0.0,1.0
2012-04-18,47.88,48.1,47.73,47.8,193700,24.6911369103337,24.8045882495207,24.6137837245244,24.649881877902,375614.781679758,0.0,1.0
2012-04-19,47.34,47.76,47.05,47.62,109000,24.4126654414201,24.6292543616862,24.2631159488555,24.5570580549309,211368.152829601,0.0,1.0
2012-04-20,47.9,48.16,47.724,47.79,149200,24.7014506684416,24.8355295238444,24.610689597092,24.6447249988481,289322.278919049,0.0,1.0
2012-04-23,46.94,47.0399,46.4,46.89,155200,24.206390279262,24.257907501011,23.9279188103484,24.1806058839922,300957.223111504,0.0,1.0
2012-04-24,47.534,47.7994,47.29,47.29,113400,24.5127088950669,24.6495724651588,24.3868810461504,24.3868810461504,219900.445237401,0.0,1.0
2012-04-25,48.6,48.67,48.33,48.52,90300,25.0624322022184,25.0985303555961,24.9231964677616,25.0211771697868,175105.910096449,0.0,1.0
2012-04-26,48.32,48.37,47.8,47.82,108100,24.9180395887077,24.9438239839774,24.649881877902,24.66019563601,209622.911200732,0.0,1.0
2012-04-27,48.64,48.8,48.4008,48.65,78500,25.0830597184342,25.1655697832975,24.9597071714636,25.0882165974882,152223.853184621,0.0,1.0
2012-04-30,48.43,48.49,48.2206,48.49,78000,24.9747652583012,25.0057065326249,24.8667802109114,25.0057065326249,151254.274501916,0.0,1.0
2012-05-01,48.64,48.8999,48.31,48.36,54200,25.0830597184342,25.2170870050465,24.9128827096537,24.9386671049235,105102.329205178,0.0,1.0
2012-05-02,47.9,47.96,47.51,47.76,281000,24.7014506684416,24.7323919427653,24.5003323853374,24.6292543616862,544903.219679979,0.0,1.0
2012-05-03,47.41,47.87,47.31,47.74,144000,24.4487635947978,24.6859800312797,24.3971948042583,24.6189406035783,279238.660618922,0.0,1.0
2012-05-04,46.66,47.32,46.642,47.32,345100,24.0619976657512,24.4023516833122,24.0527152834541,24.4023516833122,669203.206802709,0.0,1.0
2012-05-07,47.13,47.18,46.6856,46.71,139000,24.3043709812871,24.3301553765569,24.0751992761294,24.087782061021,269542.873791876,0.0,1.0
2012-05-08,46.7175,46.85,46.181,46.85,168500,24.0916497203115,24.1599783677764,23.8149831590668,24.1599783677764,326748.016071446,0.0,1.0
2012-05-09,46.0,46.252,45.46,45.75,114200,23.7216436481903,23.8515970003499,23.4431721792767,23.5927216718414,221451.771129728,0.0,1.0
2012-05-10,46.54,46.76,46.47,46.66,199100,24.0001151171038,24.1135664562908,23.9640169637261,24.0619976657512,386086.231452967,0.0,1.0
2012-05-11,46.1,46.5999,46.0101,46.02,284000,23.7732124387298,24.031004822637,23.7268520960348,23.7319574062982,550720.691776207,0.0,1.0
2012-05-14,45.1,45.42,45.1,45.41,319400,23.2575245333344,23.4225446630609,23.2575245333344,23.4173877840069,619366.862511691,0.0,1.0
2012-05-15,44.384,44.9485,44.3,44.86,274000,22.8882919930712,23.179397815667,22.844974209018,23.1337594360395,531329.118122116,0.0,1.0
2012-05-16,43.9999,44.6464,43.98,44.5,344800,22.6902162686088,23.023608499447,22.6799540792915,22.9481117900971,668621.459593086,0.0,1.0
2012-05-17,43.33,43.89,43.32,43.88,210000,22.3447569407844,22.6335421678059,22.3396000617305,22.6283852887519,407223.046735928,0.0,1.0
2012-05-18,43.02,43.79,42.882,43.46,283500,22.1848936901118,22.5819733772663,22.1137287591673,22.4117963684858,549751.113093503,0.0,1.0
2012-05-21,43.93,43.9599,43.231,43.29,172300,22.6541696840217,22.669588752393,22.2937038381503,22.3241294245686,334116.814060001,0.0,1.0
2012-05-22,43.78,44.4,43.5838,44.02,314400,22.5768164982124,22.8965429995575,22.4756385311738,22.7005815955073,609671.075684645,0.0,1.0
2012-05-23,43.16,43.18,42.39,43.11,248000,22.2570899968672,22.2674037549751,21.8600103097127,22.2313056015974,480911.026621476,0.0,1.0
2012-05-24,42.84,43.226,42.5348,43.15,127200,22.0920698671407,22.2911253986233,21.934681918414,22.2519331178132,246660.816880047,0.0,1.0
2012-05-25,42.82,43.06,42.629,42.73,157700,22.0817561090328,22.2055212063277,21.9832597191022,22.0353441975472,305805.116525027,0.0,1.0
2012-05-29,43.29,43.4993,42.94,43.29,209900,22.3241294245686,22.4320629031679,22.1436386576802,22.3241294245686,407029.130999387,0.0,1.0
2012-05-30,42.38,42.76,42.24,42.75,241200,21.8548534306588,22.050814834709,21.7826571239034,22.0456579556551,467724.756536693,0.0,1.0
2012-05-31,42.23,42.478,41.7868,42.45,167300,21.7775002448494,21.9053908453875,21.5489473651782,21.8909515840364,324421.027232956,0.0,1.0
2012-06-01,41.47,41.8343,41.29,41.64,167700,21.3855774367489,21.5734425406845,21.2927536137777,21.4732443806661,325196.690179119,0.0,1.0
2012-06-04,41.91,41.9836,41.5628,41.81,155300,21.6124801151229,21.65043474496,21.4334332743696,21.5609113245834,301151.138848046,0.0,1.0
2012-06-05,41.84,41.95,41.55,41.55,235000,21.5763819617452,21.6331076313387,21.4268324691805,21.4268324691805,455701.980871158,0.0,1.0
2012-06-06,43.33,43.33,42.333,42.42,167100,22.3447569407844,22.3447569407844,21.8306160991052,21.8754809468746,324033.195759874,0.0,1.0
2012-06-07,43.15,43.885,43.0728,43.76,106400,22.2519331178132,22.6309637282789,22.2121220115167,22.5665027401045,206326.343679537,0.0,1.0
2012-06-08,43.51,43.534,42.77,42.85,174100,22.4375807637556,22.4499572734851,22.055971713763,22.0972267461946,337607.297317738,0.0,1.0
2012-06-11,42.57,43.61,42.53,43.53,276000,21.9528341326839,22.4891495542952,21.9322066164681,22.4478945218635,535207.432852933,0.0,1.0
2012-06-12,43.51,43.51,42.7647,43.16,187300,22.4375807637556,22.4375807637556,22.0532385678644,22.2570899968672,363204.174541139,0.0,1.0
2012-06-13,43.04,43.4,42.78,42.95,128100,22.1952074482198,22.3808550941621,22.0611285928169,22.1487955367342,248406.058508915,0.0,1.0
2012-06-14,43.61,43.72,43.01,43.13,85300,22.4891495542952,22.5458752238887,22.1797368110579,22.2416193597053,165410.123269403,0.0,1.0
2012-06-15,42.6,42.63,42.09,42.28,189500,22.8244709735874,22.8405445446956,22.5512202647487,22.6530195484337,353686.182227039,1.660241,1.0
2012-06-18,42.36,42.449,42.12,42.24,101700,22.6958824047221,22.743567332343,22.5672938358568,22.6315881202895,189814.695158258,0.0,1.0
2012-06-19,43.53,43.8,43.05,43.05,155200,23.3227516779404,23.4674138179138,23.0655745402098,23.0655745402098,289668.050035021,0.0,1.0
2012-06-20,43.91,44.56,43.5,43.74,279000,23.5263502453104,23.8746109526538,23.3066781068322,23.4352666756975,520730.579637699,0.0,1.0
2012-06-21,42.42,43.7199,42.35,43.69,402800,22.7280295469384,23.424497383055,22.6905245476861,23.4084773905172,751793.109240378,0.0,1.0
2012-06-22,43.0282,43.28,42.7,43.28,173200,23.0538944118712,23.188805252039,22.8780495439479,23.188805252039,323263.571301969,0.0,1.0
2012-06-25,41.8,41.99,41.59,41.99,132500,22.3958424107031,22.4976416943881,22.283327412946,22.4976416943881,247300.364881703,0.0,1.0
2012-06-26,42.05,42.17,41.62,41.95,204500,22.5297888366044,22.5940831210371,22.2994009840542,22.4762102662439,381682.449949497,0.0,1.0
2012-06-27,42.54,42.6,42.2,42.2,128400,22.7923238313711,22.8244709735874,22.6101566921453,22.6101566921453,239648.051704231,0.0,1.0
2012-06-28,42.54,42.61,42.0,42.15,195700,22.7923238313711,22.8298288306234,22.5029995514242,22.583367406965,365257.972885654,0.0,1.0
2012-06-29,44.52,44.56,44.0,44.25,110000,23.8531795245096,23.8746109526538,23.5745709586349,23.7085173845362,205305.963298018,0.0,1.0
2012-07-02,44.53,44.55,44.0301,44.19,205200,23.8585373815457,23.8692530956178,23.5906981083134,23.6763702423199,382988.942443211,0.0,1.0
2012-07-03,44.98,45.0,44.53,44.63,117800,24.0996409481681,24.1103566622402,23.8585373815457,23.9121159519062,219864.022513695,0.0,1.0
2012-07-05,44.15,44.3,43.9,44.18,144000,23.6549388141757,23.7353066697165,23.5209923882743,23.6710123852838,268764.170135586,0.0,1.0
2012-07-06,43.63,43.8599,43.33,43.75,95100,23.3763302483009,23.4995073815598,23.2155945372193,23.4406245327335,177496.337360377,0.0,1.0
2012-07-09,43.53,43.54,43.23,43.43,111500,23.3227516779404,23.3281095349764,23.1620159668587,23.2691731075798,208105.590070263,0.0,1.0
2012-07-10,43.34,43.91,43.21,43.84,118700,23.2209523942553,23.5263502453104,23.1513002527866,23.488845246058,221543.798577043,0.0,1.0
2012-07-11,43.61,43.77,43.3336,43.65,133200,23.3656145342288,23.4513402468056,23.2175233657523,23.387045962373,248606.857375417,0.0,1.0
2012-07-12,43.09,43.23,42.75,43.07,147100,23.087005968354,23.1620159668587,22.9048388291282,23.0762902542819,274550.065464895,0.0,1.0
2012-07-13,43.98,44.054,43.284,43.45,175800,23.5638552445628,23.6035033866295,23.1909483948534,23.2798888216519,328116.257707195,0.0,1.0
2012-07-16,43.79,43.92,43.35,43.5,164100,23.4620559608777,23.5317081023464,23.2263102512914,23.3066781068322,306279.168883679,0.0,1.0
2012-07-17,43.63,43.72,42.99,43.6,160300,23.3763302483009,23.4245509616254,23.0334273979935,23.3602566771927,299186.781060656,0.0,1.0
2012-07-18,43.72,43.79,43.22,43.22,242900,23.4245509616254,23.4620559608777,23.1566581098227,23.1566581098227,453352.895318985,0.0,1.0
2012-07-19,43.71,43.85,43.5135,43.71,128500,23.4191931045893,23.4942031030941,23.3139112138309,23.4191931045893,239834.693489048,0.0,1.0
2012-07-20,42.61,42.81,42.51,42.81,176300,22.8298288306234,22.9369859713445,22.7762502602629,22.9369859713445,329049.466631278,0.0,1.0
2012-07-23,41.57,41.69,41.01,41.4,220500,22.2726116988739,22.3369059833065,21.9725717048549,22.181528129261,411545.135520117,0.0,1.0
2012-07-24,40.57,41.3,40.32,41.24,223900,21.7368259952686,22.1279495589004,21.6028795693672,22.0958024166841,417890.956203873,0.0,1.0
2012-07-25,40.87,41.19,40.56,41.19,284900,21.8975617063502,22.0690131315039,21.7314681382325,22.0690131315039,531742.444941864,0.0,1.0
2012-07-26,42.22,42.3699,41.95,42.04,287700,22.6208724062174,22.7011866831878,22.4762102662439,22.5244309795684,536968.414916723,0.0,1.0
2012-07-27,43.25,43.43,42.48,42.59,222500,23.1727316809309,23.2691731075798,22.7601766891547,22.8191131165513,415277.971216444,0.0,1.0
2012-07-30,43.22,43.3198,42.89,43.04,236900,23.1566581098227,23.2101295230425,22.9798488276329,23.0602166831737,442154.388230003,0.0,1.0
2012-07-31,42.798,43.1535,42.79,43.08,185500,22.9305565429012,23.1210283605329,22.9262702572724,23.0816481113179,346220.510834385,0.0,1.0
2012-08-01,42.87,43.22,42.81,43.19,284100,22.9691331135608,23.1566581098227,22.9369859713445,23.1405845387145,530249.310663335,0.0,1.0
2012-08-02,41.95,42.54,41.61,42.15,206300,22.4762102662439,22.7923238313711,22.2940431270181,22.583367406965,385042.002076191,0.0,1.0
2012-08-03,43.61,43.75,42.99,43.18,153700,23.3656145342288,23.4406245327335,23.0334273979935,23.1352266816785,286868.423262775,0.0,1.0
2012-08-06,44.3,44.49,43.86,43.99,135900,23.7353066697165,23.8371059534015,23.4995609601301,23.5692131015988,253646.185565459,0.0,1.0
2012-08-07,44.7677,45.0,44.59,44.68,143700,23.9858936432927,24.1103566622402,23.890684523762,23.9389052370865,268204.244781137,0.0,1.0
2012-08-08,44.68,44.78,44.22,44.39,328700,23.9389052370865,23.992483807447,23.692443813428,23.7835273830409,613491.54669144,0.0,1.0
2012-08-09,44.4,44.55,44.2,44.24,89300,23.788885240077,23.8692530956178,23.6817280993559,23.7031595275001,166671.113841027,0.0,1.0
2012-08-10,44.5,44.52,43.9,44.07,69200,23.8424638104375,23.8531795245096,23.5209923882743,23.6120759578872,129156.115092935,0.0,1.0
2012-08-13,44.03,44.325,43.8401,44.09,110100,23.590644529743,23.7487013123066,23.4888988246284,23.6227916719593,205492.605082834,0.0,1.0
2012-08-14,44.11,44.3499,44.03,44.26,121300,23.6335073860314,23.7620423763264,23.590644529743,23.7138752415722,226396.484982269,0.0,1.0
2012-08-15,44.076,44.15,43.99,44.05,144400,23.6152906721089,23.6549388141757,23.5692131015988,23.6013602438151,269510.737274852,0.0,1.0
2012-08-16,45.3,45.3799,44.57,44.69,207100,24.2710923733218,24.3139016510399,23.8799688096899,23.9442630941225,386535.136354722,0.0,1.0
2012-08-17,45.47,45.56,45.2,45.41,100300,24.3621759429347,24.4103966562592,24.2175138029613,24.3300288007184,187201.710170829,0.0,1.0
2012-08-20,45.42,45.5,45.03,45.24,161100,24.3353866577544,24.3782495140429,24.1264302333484,24.2389452311055,300679.915339188,0.0,1.0
2012-08-21,45.61,46.0,45.4786,45.64,187900,24.4371859414395,24.6461423658455,24.3667836999857,24.4532595125476,350699.913669977,0.0,1.0
2012-08-22,45.68,45.786,45.19,45.41,407900,24.4746909406918,24.531484225274,24.2121559459252,24.3300288007184,761311.840266013,0.0,1.0
2012-08-23,45.1,45.4,45.0496,45.3,131000,24.1639352326007,24.3246709436823,24.136931633139,24.2710923733218,244500.738109458,0.0,1.0
2012-08-24,45.15,45.4164,44.81,44.93,461700,24.190724517781,24.3334578292215,24.0085573785552,24.0728516629878,861725.120497225,0.0,1.0
2012-08-27,45.4,45.63,45.35,45.49,165300,24.3246709436823,24.4479016555116,24.2978816585021,24.3728916570068,308518.870301476,0.0,1.0
2012-08-28,45.3,45.4298,45.19,45.28,124500,24.2710923733218,24.3406373576498,24.2121559459252,24.2603766592497,232369.022096393,0.0,1.0
2012-08-29,45.16,45.23,45.0,45.22,94300,24.196082374817,24.2335873740694,24.1103566622402,24.2282295170334,176003.203081846,0.0,1.0
2012-08-30,44.42,44.89,44.334,44.89,154900,23.7996009541491,24.0514202348436,23.753523383639,24.0514202348436,289108.124680572,0.0,1.0
2012-08-31,44.93,45.21,44.75,44.99,120500,24.0728516629878,24.2228716599973,23.9764102363389,24.1049988052041,224903.350703738,0.0,1.0
2012-09-04,44.9,45.15,44.7468,45.11,419800,24.0567780918797,24.190724517781,23.9746957220873,24.1692930896368,783522.21265916,0.0,1.0
2012-09-05,44.67,44.84,44.55,44.83,148600,23.9335473800504,24.0246309496633,23.8692530956178,24.0192730926273,277349.692237141,0.0,1.0
2012-09-06,46.03,46.0799,45.05,45.05,303100,24.6622159369537,24.6889516435636,24.1371459474205,24.1371459474205,565711.249778447,0.0,1.0
2012-09-07,46.89,46.89,46.5001,46.56,388300,25.1229916420543,25.1229916420543,24.9140887962186,24.9461823598645,724730.050442002,0.0,1.0
2012-09-10,46.46,46.902,46.45,46.66,220400,24.892603789504,25.1294210704975,24.8872459324679,24.9997609302251,411358.493735301,0.0,1.0
2012-09-11,47.02,47.2387,46.7,46.72,376100,25.192643783523,25.3098201169015,25.0211923583693,25.0319080724414,701959.752694403,0.0,1.0
2012-09-12,47.38,47.49,47.22,47.46,320700,25.3855266368209,25.4444630642175,25.299800924244,25.4283894931093,598560.20390613,0.0,1.0
2012-09-13,48.02,48.14,46.9,47.15,367000,25.7284294871283,25.792723771561,25.1283494990903,25.2622959249917,684975.350276114,0.0,1.0
2012-09-14,48.48,48.89,48.35,48.43,549600,25.9748909107868,26.194563049265,25.9052387693181,25.9481016256065,1025783.24935082,0.0,1.0
2012-09-17,48.09,48.46,47.9701,48.34,601400,25.7659344863807,25.9641751967147,25.7016937805184,25.899880912282,1122463.69388571,0.0,1.0
2012-09-18,47.57,47.76,47.37,47.68,211200,25.4873259205059,25.5891252041909,25.3801687797848,25.5462623479025,394187.449532194,0.0,1.0
2012-09-19,47.56,47.7472,47.33,47.6,280300,25.4819680634699,25.5822671471848,25.3587373516406,25.5033994916141,523156.922840311,0.0,1.0
2012-09-20,47.23,47.24,46.71,47.06,210100,25.3051587812801,25.3105166383162,25.0265502154053,25.2140752116672,392134.389899214,0.0,1.0
2012-09-21,46.785,47.2,46.778,47.14,242200,25.3653601987229,25.590360187661,25.3615650181866,25.5578300687784,446724.466407164,0.557361,1.0
2012-09-24,46.62,46.76,46.36,46.52,519000,25.2759023717957,25.3518059825218,25.1349385233043,25.2216855069913,957266.713729637,0.0,1.0
2012-09-25,46.09,46.965,46.08,46.78,289900,24.9885529883326,25.4629505553708,24.9831313018521,25.3626493554827,534704.470732603,0.0,1.0
2012-09-26,45.44,45.68,45.3,45.62,175000,24.6361433671042,24.7662638426347,24.5602397563781,24.733733723752,322777.793646794,0.0,1.0
2012-09-27,46.09,46.2,45.5209,45.87,138700,24.9885529883326,25.0481915396174,24.6800048107309,24.8692758857629,255824.457021773,0.0,1.0
2012-09-28,45.21,45.66,45.151,45.66,196700,24.5114445780541,24.7554204696738,24.4794566278196,24.7554204696738,362802.240058998,0.0,1.0
2012-10-01,45.47,46.0,45.4,45.62,459200,24.6524084265455,24.9397578100086,24.6144566211824,24.733733723752,846968.930529189,0.0,1.0
2012-10-02,45.89,46.09,45.7617,46.06,220900,24.8801192587238,24.9885529883326,24.8105590211798,24.9722879288912,407437.797809012,0.0,1.0
2012-10-03,45.47,45.8099,45.4,45.79,196200,24.6524084265455,24.8366915500155,24.6144566211824,24.8259023939195,361880.017791435,0.0,1.0
2012-10-04,45.8199,45.92,45.5316,45.67,153900,24.842113236496,24.8963843181651,24.685806015265,24.7608421561542,283860.013955666,0.0,1.0
2012-10-05,45.95,46.45,45.85,46.17,136200,24.9126493776064,25.1837337016283,24.8584325128021,25.031926480176,251213.345683963,0.0,1.0
2012-10-08,45.6874,45.75,45.52,45.72,114300,24.7702758906302,24.8042156479977,24.6795168589477,24.7879505885564,210820.010364735,0.0,1.0
2012-10-09,45.15,45.58,45.1,45.54,141300,24.4789144591715,24.7120469778303,24.4518060267693,24.6903602319085,260620.012813098,0.0,1.0
2012-10-10,44.96,45.3699,44.8825,45.31,147400,24.3759024160432,24.5981373448763,24.3338843458198,24.5656614428585,271871.124477357,0.0,1.0
2012-10-11,45.42,45.81,45.37,45.68,733900,24.6252999941433,24.8367457668803,24.5981915617411,24.7662638426347,1353637.8443279,0.0,1.0
2012-10-12,45.37,45.645,45.27,45.54,139600,24.5981915617411,24.7472879399531,24.5439746969368,24.6903602319085,257484.457103386,0.0,1.0
2012-10-15,45.79,45.82,45.3635,45.56,130200,24.8259023939195,24.8421674533608,24.5946674655288,24.7012036048694,240146.678473215,0.0,1.0
2012-10-16,46.57,46.57,46.24,46.28,180200,25.2487939393935,25.2487939393935,25.0698782855391,25.0915650314609,332368.905229442,0.0,1.0
2012-10-17,47.29,47.3,46.94,46.95,182700,25.639155365985,25.6445770524654,25.4493963391697,25.4548180256501,336980.016567253,0.0,1.0
2012-10-18,46.99,47.3799,46.8318,47.05,291000,25.4765047715719,25.6878963274441,25.3907336914513,25.5090348904545,536733.35972124,0.0,1.0
2012-10-19,46.38,46.92,46.23,46.92,108200,25.1457818962652,25.4385529662088,25.0644565990587,25.4385529662088,199568.898700476,0.0,1.0
2012-10-22,46.68,46.69,46.264,46.66,211100,25.3084324906783,25.3138541771588,25.0828903330922,25.2975891177174,389362.241364791,0.0,1.0
2012-10-23,45.74,45.85,45.355,45.69,238600,24.7987939615173,24.8584325128021,24.5900590320205,24.7716855291151,440084.466080715,0.0,1.0
2012-10-24,45.54,45.884,45.46,45.81,272700,24.6903602319085,24.8768662468356,24.646986740065,24.8367457668803,502980.024728463,0.0,1.0
2012-10-25,45.46,45.7569,45.25,45.74,126700,24.646986740065,24.8079566116692,24.5331313239759,24.7987939615173,233691.12260028,0.0,1.0
2012-10-26,45.291,45.47,45.1,45.41,126200,24.5553602385457,24.6524084265455,24.4518060267693,24.6198783076629,232768.900332717,0.0,1.0
2012-10-31,45.41,46.74,45.171,45.68,197600,24.6198783076629,25.3409626095609,24.4903000007804,24.7662638426347,364462.240140609,0.0,1.0
2012-11-01,45.66,45.73,45.3902,45.41,104000,24.7554204696738,24.7933722750368,24.6091433684316,24.6198783076629,191822.231652952,0.0,1.0
2012-11-02,44.9,45.47,44.841,45.47,117600,24.3433722971606,24.6524084265455,24.311384346926,24.6524084265455,216906.677330646,0.0,1.0
2012-11-05,44.83,44.93,44.7,44.82,99000,24.3054204917975,24.3596373566019,24.2349385675519,24.2999988053171,182600.00897733,0.0,1.0
2012-11-06,45.16,45.29,44.891,44.93,116000,24.4843361456519,24.5548180698976,24.3384927793282,24.3596373566019,213955.566074447,0.0,1.0
2012-11-07,44.53,44.77,44.19,44.68,240800,24.1427698973844,24.2728903729149,23.9584325570496,24.224095194591,444142.24405799,0.0,1.0
2012-11-08,43.77,44.2965,43.71,44.17,191600,23.7307217248713,24.0161735180662,23.6981916059886,23.9475891840887,353395.572929861,0.0,1.0
2012-11-09,43.63,43.88,43.5,43.55,143600,23.6548181141451,23.7903602761561,23.5843361898995,23.6114446223016,264862.235243884,0.0,1.0
2012-11-12,43.78,43.9799,43.7397,43.8,90500,23.7361434113517,23.8445229240956,23.7142940148355,23.7469867843126,166922.230428771,0.0,1.0
2012-11-13,43.47,43.84,43.34,43.45,385800,23.5680711304582,23.7686735302343,23.4975892062125,23.5572277574973,711586.701651046,0.0,1.0
2012-11-14,43.0,43.754,42.93,43.65,318600,23.3132518658776,23.7220470265026,23.2753000605146,23.665661487106,587640.028890679,0.0,1.0
2012-11-15,43.1,43.442,42.981,43.26,273800,23.367468730682,23.5528904083129,23.3029506615648,23.454215714369,505008.913717099,0.0,1.0
2012-11-16,43.04,43.12,42.591,43.07,257600,23.3349386117994,23.3783121036429,23.0915048888278,23.3512036712407,475128.912248081,0.0,1.0
2012-11-19,43.84,43.8999,43.456,43.52,165700,23.7686735302343,23.8011494322521,23.5604807693855,23.5951795628603,305624.459470137,0.0,1.0
2012-11-20,43.97,44.0,43.63,43.8,146300,23.83915545448,23.8554205139213,23.6548181141451,23.7469867843126,269842.23548872,0.0,1.0
2012-11-21,44.1,44.16,43.9601,44.09,121900,23.9096373787257,23.9421674976083,23.8337879848643,23.9042156922452,224837.788831681,0.0,1.0
2012-11-23,45.078,45.11,44.72,44.8,89400,24.4398783165124,24.4572277132498,24.2457819405127,24.2891554323562,164893.341440134,0.0,1.0
2012-11-26,45.12,45.12,44.82,44.94,151500,24.4626493997302,24.4626493997302,24.2999988053171,24.3650590430823,279433.347071368,0.0,1.0
2012-11-27,44.71,45.0099,44.69,44.78,156700,24.2403602540323,24.4029566315806,24.2295168810714,24.2783120593954,289024.458654016,0.0,1.0
2012-11-28,45.12,45.15,44.366,44.57,458600,24.4626493997302,24.4789144591715,24.0538542391053,24.1644566433062,845862.263808114,0.0,1.0
2012-11-29,45.58,45.6299,45.31,45.38,573600,24.7120469778303,24.7391011933677,24.5656614428585,24.6036132482216,1057973.38534744,0.0,1.0
2012-11-30,45.56,45.78,45.51,45.62,492700,24.7012036048694,24.820480707439,24.6740951724672,24.733733723752,908757.822455862,0.0,1.0
2012-12-03,45.49,45.84,45.49,45.82,87500,24.6632517995064,24.8530108263216,24.6632517995064,24.8421674533608,161388.896823397,0.0,1.0
2012-12-04,45.72,45.8799,45.56,45.64,129500,24.7879505885564,24.8746433553786,24.7012036048694,24.7445770967129,238855.567298628,0.0,1.0
2012-12-05,45.995,46.19,45.6902,45.79,117500,24.9370469667684,25.0427698531369,24.7717939628447,24.8259023939195,216722.232877134,0.0,1.0
2012-12-06,46.0,46.0,45.6365,45.91,150100,24.9397578100086,24.9397578100086,24.7426795064448,24.8909626316847,276851.124722194,0.0,1.0
2012-12-07,45.84,45.89,45.5527,45.68,127900,24.8530108263216,24.8801192587238,24.6972457737387,24.7662638426347,235904.456042429,0.0,1.0
2012-12-10,45.82,45.86,45.45,45.45,185700,24.8421674533608,24.8638541992825,24.6415650535846,24.6415650535846,342513.350172627,0.0,1.0
2012-12-11,46.45,46.5,46.16,46.25,149900,25.1837337016283,25.2108421340305,25.0265047936956,25.0752999720195,276482.235815168,0.0,1.0
2012-12-12,47.02,47.28,46.73,46.75,157600,25.4927698310132,25.6337336795045,25.3355409230805,25.3463842960414,290684.458735627,0.0,1.0
2012-12-13,46.92,47.18,46.83,47.0,109600,25.4385529662088,25.5795168147001,25.3897577878849,25.4819264580523,202151.12104965,0.0,1.0
2012-12-14,47.17,47.3099,47.02,47.09,109400,25.5740951282197,25.649944522081,25.4927698310132,25.5307216363762,201782.232142625,0.0,1.0
2012-12-17,47.37,47.37,47.0,47.09,432500,25.6825288578284,25.6825288578284,25.4819264580523,25.5307216363762,797722.261441365,0.0,1.0
2012-12-18,48.07,48.12,47.475,47.56,208100,26.062046911459,26.0891553438612,25.739456565873,25.7855409009567,383828.907759417,0.0,1.0
2012-12-19,48.02,48.43,48.02,48.37,269800,26.0349384790568,26.2572276247547,26.0349384790568,26.2246975058721,497631.135576602,0.0,1.0
2012-12-20,48.4,48.41,48.07,48.2,298200,26.2409625653134,26.2463842517939,26.062046911459,26.1325288357047,550013.360374139,0.0,1.0
2012-12-21,47.75,47.77,47.33,47.33,159800,26.1227383542583,26.1336798153491,25.8929676713517,25.8929676713517,292099.928289338,0.431942,1.0
2012-12-24,47.48,47.52,47.38,47.46,116200,25.9750286295327,25.9969115517142,25.9203213240787,25.9640871684419,212403.076766089,0.0,1.0
2012-12-26,47.53,47.8,47.3,47.59,153700,26.0023822822596,26.1500920069853,25.8765554797156,26.035206665532,280949.680713838,0.0,1.0
2012-12-27,47.7715,48.0384,47.43,47.96,391900,26.1345004249309,26.2805142231875,25.9476749768057,26.2376236957116,716357.708989936,0.0,1.0
2012-12-28,47.26,47.57,47.26,47.44,186000,25.854672557534,26.0242652044412,25.854672557534,25.9531457073511,339991.155580832,0.0,1.0
2012-12-31,48.11,48.16,47.19,47.19,190400,26.3196846538925,26.3470383066195,25.8163774437162,25.8163774437162,348033.957110701,0.0,1.0
2013-01-02,48.68,48.84,48.35,48.75,331100,26.63151629498,26.7190479837063,26.450982186982,26.6698114087978,605220.815122653,0.0,1.0
2013-01-03,48.3285,48.7,48.25,48.5,233000,26.4392201163094,26.6424577560708,26.396274881528,26.5330431451629,425902.899195343,0.0,1.0
2013-01-04,48.88,48.97,48.41,48.5,152900,26.7409309058879,26.7901674807964,26.4838065702543,26.5330431451629,279487.353162952,0.0,1.0
2013-01-07,48.88,48.96,48.57,48.69,176800,26.7409309058879,26.784696750251,26.5713382589807,26.6369870255254,323174.388745651,0.0,1.0
2013-01-08,48.69,48.949,48.51,48.87,218900,26.6369870255254,26.7786789466511,26.5385138757083,26.7354601753425,400129.376110989,0.0,1.0
2013-01-09,48.87,49.0,48.66,48.66,323800,26.7354601753425,26.8065796724326,26.6205748338892,26.6205748338892,591877.076220824,0.0,1.0
2013-01-10,49.47,49.5,49.041,49.23,204000,27.0637040080662,27.0801161997023,26.8290096676687,26.9324064749767,372893.52547575,0.0,1.0
2013-01-11,49.55,49.65,49.3501,49.56,166100,27.1074698524293,27.1621771578833,26.9981099488269,27.1129405829747,303615.75775256,0.0,1.0
2013-01-14,49.54,49.57,49.26,49.53,219500,27.1019991218839,27.1184113135201,26.9488186666129,27.0965283913385,401226.121774154,0.0,1.0
2013-01-15,49.39,49.4,49.02,49.11,430300,27.019938163703,27.0254088942484,26.8175211335234,26.866757708432,786549.43143243,0.0,1.0
2013-01-16,49.0,49.07,48.81,48.87,161800,26.8065796724326,26.8448747862504,26.7026357920701,26.7354601753425,295755.747166552,0.0,1.0
2013-01-17,49.59,49.78,49.34,49.49,177600,27.1293527746109,27.2332966549734,26.992584510976,27.0746454691569,324636.716296536,0.0,1.0
2013-01-18,49.45,49.55,49.1801,49.41,156000,27.0527625469754,27.1074698524293,26.9051075295552,27.0308796247938,285153.872422633,0.0,1.0
2013-01-22,49.46,49.46,49.16,49.39,198500,27.0582332775208,27.0582332775208,26.8941113611589,27.019938163703,362840.023563414,0.0,1.0
2013-01-23,49.189,49.26,49.0401,49.2,395000,26.9099764797406,26.9488186666129,26.8285173019196,26.9159942833405,722024.228249615,0.0,1.0
2013-01-24,49.1,49.24,48.94,49.02,163000,26.8612869778866,26.9378772055221,26.7737552891602,26.8175211335234,297949.238492879,0.0,1.0
2013-01-25,49.36,49.36,49.13,49.23,165100,27.0035259720668,27.0035259720668,26.8776991695227,26.9324064749767,301787.848313954,0.0,1.0
2013-01-28,49.18,49.35,49.0,49.21,159800,26.9050528222497,26.9980552415214,26.8065796724326,26.9214650138859,292099.928289338,0.0,1.0
2013-01-29,49.59,49.6,49.29,49.37,110100,27.1293527746109,27.1348235051563,26.9652308582491,27.0089967026122,201252.829190589,0.0,1.0
2013-01-30,49.45,49.58,49.36,49.49,192900,27.0527625469754,27.1238820440655,27.0035259720668,27.0746454691569,352603.730707217,0.0,1.0
2013-01-31,49.13,49.41,49.12,49.29,243500,26.8776991695227,27.0308796247938,26.8722284389773,26.9652308582491,445095.948300713,0.0,1.0
2013-02-01,49.69,49.76,49.3101,49.38,196100,27.1840600800648,27.2223551938826,26.9762270266453,27.0144674331576,358453.040910759,0.0,1.0
2013-02-04,48.67,49.19,48.6204,49.12,230000,26.6260455644346,26.9105235527951,26.5989107409294,26.8722284389773,420419.170879523,0.0,1.0
2013-02-05,48.64,48.8398,48.5,48.61,180800,26.6096333727984,26.7189385690954,26.5330431451629,26.5932211811622,330486.026500078,0.0,1.0
2013-02-06,48.51,48.54,48.24,48.32,166400,26.5385138757083,26.5549260673445,26.3908041509826,26.4345699953458,304164.130584142,0.0,1.0
2013-02-07,48.11,48.53,47.8301,48.51,257300,26.3196846538925,26.5494553367991,26.1665589059269,26.5385138757083,470321.098553484,0.0,1.0
2013-02-08,48.31,48.38,48.2001,48.24,144800,26.4290992648004,26.4673943786182,26.3689759361065,26.3908041509826,264681.286710239,0.0,1.0
2013-02-11,48.45,48.55,48.31,48.49,145300,26.5056894924359,26.5603967978899,26.4290992648004,26.5275724146175,265595.241429543,0.0,1.0
2013-02-12,48.58,48.7226,48.33,48.45,176700,26.5768089895261,26.6548216071034,26.4400407258912,26.5056894924359,322991.59780179,0.0,1.0
2013-02-13,48.97,49.17,48.9,48.94,160400,26.7901674807964,26.8995820917043,26.7518723669787,26.7737552891602,293196.673952503,0.0,1.0
2013-02-14,48.796,48.88,48.62,48.7,153900,26.6949767693066,26.7409309058879,26.5986919117076,26.6424577560708,281315.262601559,0.0,1.0
2013-02-15,48.67,48.94,48.5201,48.93,132700,26.6260455644346,26.7737552891602,26.5440393135591,26.7682845586149,242563.582503099,0.0,1.0
2013-02-19,49.15,49.207,48.96,49.0,176500,26.8886406306135,26.9198237947223,26.784696750251,26.8065796724326,322626.015914069,0.0,1.0
2013-02-20,48.21,48.94,48.2001,48.93,167600,26.3743919593465,26.7737552891602,26.3689759361065,26.7682845586149,306357.621910469,0.0,1.0
2013-02-21,47.4,47.77,47.28,47.77,244100,25.9312627851695,26.1336798153491,25.8656140186248,26.1336798153491,446192.693963877,0.0,1.0
2013-02-22,48.1996,48.1999,47.75,47.92,112400,26.3687023995792,26.3688665214956,26.1227383542583,26.21574077353,205457.020899385,0.0,1.0
2013-02-25,47.16,48.6835,47.15,48.55,187100,25.79996525208,26.6334310506709,25.7944945215346,26.5603967978899,342001.8559633,0.0,1.0
2013-02-26,47.55,47.7,47.22,47.63,143600,26.0133237433504,26.0953847015313,25.8327896353524,26.0570895877136,262487.795383911,0.0,1.0
2013-02-27,48.23,48.3,47.57,47.57,198500,26.3853334204372,26.423628534255,26.0242652044412,26.0242652044412,362840.023563415,0.0,1.0
2013-02-28,48.0,48.34,48.0,48.08,131600,26.2595066178932,26.4455114564366,26.2595066178932,26.3032724622563,240552.882120631,0.0,1.0
2013-03-01,48.0077,48.039,47.6001,47.78,85000,26.2637190804131,26.2808424670202,26.0407321033829,26.1391505458945,155372.302281563,0.0,1.0
2013-03-04,48.22,48.26,47.88,47.98,149000,26.3798626898919,26.4017456120734,26.1938578513484,26.2485651568024,272358.506352386,0.0,1.0
2013-03-05,48.66,48.84,48.61,48.65,270700,26.6205748338892,26.7190479837063,26.5932211811622,26.6151041033438,494815.085030813,0.0,1.0
2013-03-06,48.91,48.99,48.71,48.98,129400,26.7573430975241,26.8011089418872,26.6479284866162,26.7956382113418,236531.481355697,0.0,1.0
2013-03-07,49.14,49.2,48.99,48.99,127400,26.8831699000681,26.9159942833405,26.8011089418872,26.8011089418872,232875.662478484,0.0,1.0
2013-03-08,49.18,49.26,48.93,49.15,263400,26.9050528222497,26.9488186666129,26.7682845586149,26.8886406306135,481471.346128985,0.0,1.0
2013-03-11,49.42,49.44,49.13,49.24,188200,27.0363503553392,27.04729181643,26.8776991695227,26.9378772055221,344012.556345766,0.0,1.0
2013-03-12,49.2,49.48,49.056,49.42,219700,26.9159942833405,27.0691747386115,26.8372157634868,27.0363503553392,401591.703661875,0.0,1.0
2013-03-13,48.88,49.03,48.7501,48.98,276100,26.7409309058879,26.8229918640688,26.6698661161032,26.7956382113418,504685.795999288,0.0,1.0
2013-03-14,49.2299,49.28,48.947,48.98,137000,26.9323517676712,26.9597601277037,26.777584800542,26.7956382113418,250423.593089108,0.0,1.0
2013-03-15,49.02,49.12,48.88,49.05,215300,27.0329300546022,27.0880767907397,26.9557246240097,27.0494740754435,390412.951118602,0.393748,1.0
2013-03-18,48.47,48.7872,48.26,48.45,244200,26.729623005846,26.9045484528741,26.6138148599572,26.7185936586185,442818.5910969,0.0,1.0
2013-03-19,48.22,48.69,47.8932,48.63,257400,26.5917561655022,26.8509458253485,26.4115366318049,26.817857783666,466754.731156192,0.0,1.0
2013-03-20,48.51,48.628,48.3801,48.51,129800,26.751681700301,26.8167548489432,26.6800460900583,26.751681700301,235372.04391637,0.0,1.0
2013-03-21,48.369,48.6299,48.22,48.33,109900,26.6739248023471,26.8178026369298,26.5917561655022,26.6524175752535,199286.499433044,0.0,1.0
2013-03-22,48.85,48.8699,48.58,48.58,122400,26.9391806031685,26.9501548036598,26.7902844155972,26.7902844155972,221953.298731616,0.0,1.0
2013-03-25,48.35,48.9,48.11,48.79,353200,26.663446922481,26.9667539712372,26.531094755751,26.906092561486,640473.080980446,0.0,1.0
2013-03-26,48.54,48.57,48.27,48.37,155500,26.7682257211422,26.7847697419835,26.619329533571,26.6744762697085,281974.983274234,0.0,1.0
2013-03-27,48.37,48.402,47.95,48.08,232400,26.6744762697085,26.6921232252725,26.442859977931,26.5145507349097,421421.132559048,0.0,1.0
2013-03-28,48.61,48.6299,48.3001,48.43,129000,26.8068284364385,26.8178026369298,26.6359287011483,26.707564311391,233921.368761261,0.0,1.0
2013-04-01,48.37,48.71,48.3001,48.49,131700,26.6744762697085,26.861975172576,26.6359287011483,26.7406523530735,238817.397409753,0.0,1.0
2013-04-02,48.78,49.04,48.7078,48.83,196500,26.9005778878722,27.0439594018297,26.8607619443809,26.928151255941,356322.08497355,0.0,1.0
2013-04-03,48.304,48.78,48.1901,48.78,158500,26.6380794238577,26.9005778878722,26.5752672913971,26.9005778878722,287415.015105892,0.0,1.0
2013-04-04,48.36,48.44,47.9578,48.05,187800,26.6689615960947,26.7130789850047,26.4471614233497,26.4980067140685,340545.992661744,0.0,1.0
2013-04-05,48.1,48.11,47.6,47.75,342100,26.5255800821372,26.531094755751,26.2498464014497,26.332566505656,620344.963203316,0.0,1.0
2013-04-08,48.28,48.29,48.01,48.16,107000,26.6248442071847,26.6303588807985,26.4759480196135,26.5586681238197,194027.801995775,0.0,1.0
2013-04-09,48.97,49.14,48.55,48.71,175000,27.0053566865335,27.0991061379672,26.773740394756,26.861975172576,317335.190180006,0.0,1.0
2013-04-10,49.48,49.58,49.2501,49.26,158600,27.2866050408347,27.3417517769722,27.1598226944546,27.1652822213322,287596.34950028,0.0,1.0
2013-04-11,49.71,49.92,49.44,49.54,106700,27.4134425339509,27.5292506798397,27.2645463463797,27.3196930825172,193483.79881261,0.0,1.0
2013-04-12,49.6799,49.6799,49.3025,49.67,92500,27.3968433663736,27.3968433663736,27.1887195841906,27.391383839496,167734.314809432,0.0,1.0
2013-04-15,48.25,49.15,48.24,49.15,255400,26.6083001863435,27.104620811581,26.6027855127297,27.104620811581,463128.04326842,0.0,1.0
2013-04-16,48.94,48.9999,48.56,48.83,186000,26.9888126656922,27.0218455606386,26.7792550683697,26.928151255941,337281.97356275,0.0,1.0
2013-04-17,48.18,48.62,47.955,48.62,257700,26.5696974710472,26.8123431100522,26.4456173147378,26.8123431100522,467298.734339358,0.0,1.0
2013-04-18,48.07,48.31,47.84,48.31,149800,26.509036061296,26.641388228026,26.3821985681797,26.641388228026,271638.922794085,0.0,1.0
2013-04-19,48.23,48.33,48.09,48.2,91800,26.597270839116,26.6524175752535,26.5200654085235,26.5807268182747,166464.974048712,0.0,1.0
2013-04-22,48.62,48.68,48.13,48.26,154900,26.8123431100522,26.8454311517347,26.5421241029785,26.6138148599572,280886.976907903,0.0,1.0
2013-04-23,48.86,48.91,48.55,48.63,203700,26.9446952767822,26.972268644851,26.773740394756,26.817857783666,369378.161369528,0.0,1.0
2013-04-24,49.34,49.4899,49.03,49.03,190800,27.2093996102422,27.2920645677123,27.038444728216,27.038444728216,345986.024493401,0.0,1.0
2013-04-25,49.48,49.77,49.375,49.53,243500,27.2866050408347,27.4465305756335,27.2287009678903,27.3141784089035,441549.25033618,0.0,1.0
2013-04-26,49.37,49.42,49.18,49.36,288300,27.2259436310834,27.2535169991522,27.1211648324222,27.2204289574697,522787.059022263,0.0,1.0
2013-04-29,49.92,50.03,49.45,49.64,235700,27.5292506798397,27.5899120895909,27.2700610199935,27.3748398186547,427405.167573871,0.0,1.0
2013-04-30,50.1499,50.18,49.64,49.88,244200,27.6560330262198,27.6726321937972,27.3748398186547,27.5071919853847,442818.591096901,0.0,1.0
2013-05-01,49.68,50.16,49.61,50.15,185700,27.3968985131097,27.6616028465697,27.3582957978135,27.6560881729559,336737.970379584,0.0,1.0
2013-05-02,49.94,49.99,49.554,49.7,479500,27.5402800270672,27.5678533951359,27.3274136255765,27.4079278603372,869498.421093217,0.0,1.0
2013-05-03,50.51,50.62,50.2921,50.46,297500,27.8546164230509,27.9152778328022,27.7344516850073,27.8270430549822,539469.823306012,0.0,1.0
2013-05-06,50.37,50.43,50.169,50.33,183300,27.7774109924584,27.8104990341409,27.6665660528221,27.7553522980034,332385.944914259,0.0,1.0
2013-05-07,50.24,50.312,50.02,50.23,281400,27.7057202354797,27.7454258854987,27.5843974159772,27.7002055618659,510274.98580945,0.0,1.0
2013-05-08,50.85,50.899,50.59,50.61,397400,28.0421153259184,28.0691372266258,27.8987338119609,27.9097631591884,720622.883300198,0.0,1.0
2013-05-09,50.39,50.82,50.2,50.77,134600,27.7884403396859,28.0255713050772,27.6836615410247,27.9979979370084,244076.094847022,0.0,1.0
2013-05-10,50.43,50.43,50.06,50.29,301200,27.8104990341409,27.8104990341409,27.6064561104322,27.7332936035484,546179.195898389,0.0,1.0
2013-05-13,50.22,50.31,50.089,50.17,121500,27.6946908882522,27.7443229507759,27.6224486639121,27.6671175201834,220321.289182119,0.0,1.0
2013-05-14,50.22,50.3318,50.0501,50.07,418200,27.6946908882522,27.7563449392539,27.6009965835546,27.6119707840459,758340.437333021,0.0,1.0
2013-05-15,50.06,50.1,49.75,49.8,167000,27.6064561104322,27.6285148048872,27.435501228406,27.4630745964747,302828.43862892,0.0,1.0
2013-05-16,49.75,50.1699,49.7,49.94,200200,27.435501228406,27.6670623734473,27.4079278603372,27.5402800270672,363031.457565927,0.0,1.0
2013-05-17,49.9,49.9,49.55,49.81,456300,27.5182213326122,27.5182213326122,27.325207756131,27.4685892700885,827428.841595068,0.0,1.0
2013-05-20,50.02,50.1,49.74,49.81,156400,27.5843974159772,27.6285148048872,27.4299865547922,27.4685892700885,283606.992823731,0.0,1.0
2013-05-21,50.05,50.319,49.77,50.0,309100,27.6009414368184,27.7492861570283,27.4465305756335,27.5733680687497,560504.613055086,0.0,1.0
2013-05-22,49.31,50.31,49.146,50.04,309400,27.192855589401,27.7443229507759,27.1024149421355,27.5954267632047,561048.61623825,0.0,1.0
2013-05-23,49.17,49.22,48.68,48.91,183700,27.1156501588085,27.1432235268772,26.8454311517347,26.972268644851,333111.282491812,0.0,1.0
2013-05-24,48.54,48.57,48.2857,48.57,464600,26.7682257211422,26.7847697419835,26.6279875711445,26.7847697419835,842479.59632932,0.0,1.0
2013-05-28,48.63,49.2,48.6,49.11,366800,26.817857783666,27.1321941796497,26.8013137628247,27.082562117126,665134.558617292,0.0,1.0
2013-05-29,48.55,48.72,48.29,48.53,178500,26.773740394756,26.8674898461897,26.6303588807985,26.7627110475285,323681.893983606,0.0,1.0
2013-05-30,48.46,48.61,48.3479,48.53,270200,26.7241083322322,26.8068284364385,26.6622888410221,26.7627110475285,489965.53363793,0.0,1.0
2013-05-31,47.22,47.82,47.2,47.81,401300,26.0402888041272,26.3711692209522,26.0292594568997,26.3656545473385,727694.924681352,0.0,1.0
2013-06-03,47.8,47.8,47.17,47.4,473200,26.3601398737247,26.3601398737247,26.0127154360585,26.1395529291747,858074.354246738,0.0,1.0
2013-06-04,47.5,47.9899,47.2572,47.89,209300,26.1946996653122,26.4648635256498,26.0608033899704,26.4097719362485,379532.887455288,0.0,1.0
2013-06-05,46.63,47.25,46.56,47.25,273300,25.714923060916,26.0568328249685,25.6763203456197,26.0568328249685,495586.899863975,0.0,1.0
2013-06-06,47.0,47.0,46.46,46.6,170800,25.9189659846247,25.9189659846247,25.6211736094822,25.6983790400747,309719.145615686,0.0,1.0
2013-06-07,47.1501,47.1993,46.75,46.8,209700,26.0017412355671,26.0288734297468,25.781099144281,25.8086725123497,380258.225032842,0.0,1.0
2013-06-10,46.781,46.96,46.62,46.95,138400,25.7981946324836,25.8969072901697,25.7094083873022,25.891392616556,250966.801833788,0.0,1.0
2013-06-11,46.22,46.458,45.82,46.02,498100,25.4888214427522,25.6200706747595,25.2682344982022,25.3785279704772,903226.618449493,0.0,1.0
2013-06-12,46.16,46.79,46.06,46.79,493300,25.4557334010697,25.803157838736,25.4005866649322,25.803157838736,894522.567518841,0.0,1.0
2013-06-13,46.98,47.0,46.26,46.31,232800,25.9079366373972,25.9189659846247,25.5108801372072,25.538453505276,422146.470136603,0.0,1.0
2013-06-14,46.67,47.1,46.5218,46.79,180800,25.736981755371,25.9741127207622,25.6552542924152,25.803157838736,327852.585054543,0.0,1.0
2013-06-17,47.16,47.49,46.8685,47.26,549700,26.0072007624447,26.1891849916985,25.8464480266039,26.0623474985822,996795.165953998,0.0,1.0
2013-06-18,47.23,47.3,46.77,46.77,209000,26.045803477741,26.0844061930372,25.7921284915085,25.7921284915085,378988.884272121,0.0,1.0
2013-06-19,46.23,47.349,46.22,47.22,182800,25.494336116366,26.1114280937446,25.4888214427522,26.0402888041272,331479.272942315,0.0,1.0
2013-06-20,44.44,45.32,44.28,45.32,559600,24.5072095395047,24.9925008175147,24.4189747616847,24.9925008175147,1014747.27099847,0.0,1.0
2013-06-21,42.9898,43.46,42.43,43.31,546600,24.6030942725617,24.8721900796359,24.28272031935,24.7863449689147,955092.250579477,1.624072,1.0
2013-06-24,42.4,42.68,41.97,42.37,354800,24.2655512972058,24.4257955038854,24.0194619798049,24.2483822750615,619953.769677274,0.0,1.0
2013-06-25,42.91,43.13,42.47,42.94,301700,24.557424673658,24.6833308360492,24.3056123488757,24.5745936958023,527170.38419288,0.0,1.0
2013-06-26,43.35,43.49,43.14,43.49,245600,24.8092369984403,24.8893591017802,24.6890538434306,24.8893591017802,429144.999528576,0.0,1.0
2013-06-27,44.0,44.19,43.695,43.79,342500,25.1812324782324,25.2899696184793,25.0066807530992,25.0610493232227,598461.573039647,0.0,1.0
2013-06-28,43.65,44.0,43.5,43.72,264400,24.9809272198828,25.1812324782324,24.8950821091616,25.0209882715528,461994.861056008,0.0,1.0
2013-07-01,43.7,43.93,43.62,43.75,185800,25.0095422567899,25.1411714265625,24.9637581977386,25.038157293697,324654.482542384,0.0,1.0
2013-07-02,43.58,43.99,43.34,43.54,221600,24.9408661682129,25.175509470851,24.8035139910589,24.9179741386873,387209.006089301,0.0,1.0
2013-07-03,43.42,43.509,43.0,43.16,173400,24.8492980501103,24.9002328158049,24.6089317400908,24.7004998581934,302987.552598758,0.0,1.0
2013-07-05,43.42,43.715,43.161,43.4,289200,24.8492980501103,25.018126767862,24.7010721589316,24.8378520353474,505328.720943257,0.0,1.0
2013-07-08,43.68,43.75,43.45,43.6,161400,24.9980962420271,25.038157293697,24.8664670722545,24.9523121829758,282019.555879121,0.0,1.0
2013-07-09,43.82,43.88,43.52,43.76,255900,25.0782183453669,25.1125563896554,24.9065281239244,25.0438803010784,447142.530046265,0.0,1.0
2013-07-10,43.79,44.201,43.7301,43.87,242200,25.0610493232227,25.2962649265989,25.026768509008,25.106833382274,423204.067124678,0.0,1.0
2013-07-11,44.93,44.98,44.5,44.93,276200,25.7134721647041,25.7420872016112,25.4673828473032,25.7134721647041,482613.391163651,0.0,1.0
2013-07-12,44.58,44.64,44.32,44.59,436900,25.5131669063546,25.5475049506431,25.3643687144377,25.518889913736,763409.813900792,0.0,1.0
2013-07-15,44.76,44.77,44.481,44.54,425000,25.6161810392201,25.6219040466015,25.4565091332785,25.4902748768289,742616.550487151,0.0,1.0
2013-07-16,44.95,44.9799,44.7201,44.87,630800,25.724918179467,25.7420299715374,25.5933462397682,25.6791341204156,1102217.69422893,0.0,1.0
2013-07-17,44.92,45.18,44.78,45.13,190400,25.7077491573227,25.8565473492396,25.6276270539829,25.8279323123325,332692.214618245,0.0,1.0
2013-07-18,44.9901,45.06,44.846,44.91,187200,25.7478674390665,25.7878712606626,25.6653989027002,25.7020261499413,327100.74882634,0.0,1.0
2013-07-19,45.2,45.24,45.06,45.1,250800,25.8679933640024,25.8908853935281,25.7878712606626,25.8107632901882,438231.131440418,0.0,1.0
2013-07-22,45.59,45.6,45.1,45.32,399600,26.0911906518776,26.096913659259,25.8107632901882,25.9366694525794,698234.290763921,0.0,1.0
2013-07-23,45.89,45.98,45.61,45.82,130700,26.2628808733201,26.3143879397529,26.1026366666405,26.2228198216502,228376.430938049,0.0,1.0
2013-07-24,45.57,45.9999,45.39,45.95,95000,26.0797446371148,26.3257767244419,25.9767305042493,26.2972189176086,165996.640697128,0.0,1.0
2013-07-25,45.68,45.68,45.11,45.18,110900,26.1426977183104,26.1426977183104,25.8164862975696,25.8565473492396,193779.236350647,0.0,1.0
2013-07-26,45.72,45.728,45.3599,45.4,187300,26.165589747836,26.1701681537412,25.9595042520312,25.9824535116307,327275.482132339,0.0,1.0
2013-07-29,45.4,45.4699,45.26,45.35,91300,25.9824535116307,26.0224573332268,25.9023314082909,25.9538384747236,159531.50837524,0.0,1.0
2013-07-30,45.11,45.29,44.9298,45.26,174800,25.8164862975696,25.9195004304351,25.7133577045565,25.9023314082909,305433.818882716,0.0,1.0
2013-07-31,44.87,45.2,44.631,44.78,185100,25.6791341204156,25.8679933640024,25.5423542439998,25.6276270539829,323431.349400405,0.0,1.0
2013-08-01,45.11,45.219,44.84,45.14,209100,25.8164862975696,25.8788670780271,25.6619650982714,25.8336553197139,365367.34283968,0.0,1.0
2013-08-02,45.34,45.38,44.85,44.94,179700,25.9481154673422,25.9710074968679,25.6676881056528,25.7191951720856,313995.750876568,0.0,1.0
2013-08-05,45.25,45.307,45.05,45.17,131800,25.8966084009095,25.9292295429835,25.7821482532811,25.8508243418581,230298.497304015,0.0,1.0
2013-08-06,45.09,45.24,44.95,45.09,168700,25.8050402828068,25.8908853935281,25.724918179467,25.8050402828068,294775.0872169,0.0,1.0
2013-08-07,44.94,45.07,44.7507,44.77,184000,25.7191951720856,25.793594268044,25.6108586423553,25.6219040466015,321509.283034437,0.0,1.0
2013-08-08,45.78,45.84,45.39,45.47,168100,26.1999277921245,26.234265836413,25.9767305042493,26.0225145633006,293726.687380919,0.0,1.0
2013-08-09,45.91,46.048,45.5855,45.61,138900,26.274326888083,26.3533043899465,26.088615298556,26.1026366666405,242704.562029801,0.0,1.0
2013-08-12,45.92,46.02,45.8,45.8,117200,26.2800498954644,26.3372799692785,26.2113738068874,26.2113738068874,204787.434628457,0.0,1.0
2013-08-13,46.06,46.1,45.751,46.04,96500,26.3601719988042,26.3830640283299,26.1833310707184,26.3487259840414,168617.640287083,0.0,1.0
2013-08-14,45.91,46.042,45.86,45.86,99000,26.274326888083,26.3498705855177,26.2457118511759,26.2457118511759,172985.972937007,0.0,1.0
2013-08-15,45.64,45.68,45.0812,45.37,110500,26.1198056887847,26.1426977183104,25.8000040363112,25.9652844894865,193080.30312666,0.0,1.0
2013-08-16,45.75,45.89,45.6278,45.77,201300,26.1827587699803,26.2628808733201,26.1128236197794,26.1942047847431,351738.144971915,0.0,1.0
2013-08-19,45.212,45.67,45.2,45.67,146100,25.8748609728601,26.136974710929,25.8679933640024,26.136974710929,255285.360061583,0.0,1.0
2013-08-20,45.2,45.399,45.05,45.05,580700,25.8679933640024,25.9818812108926,25.7821482532811,25.7821482532811,1014676.30792445,0.0,1.0
2013-08-21,44.69,45.0999,44.6341,44.91,261800,25.5761199875501,25.8107060601144,25.544128376288,25.7020261499413,457451.795100087,0.0,1.0
2013-08-22,45.11,45.14,44.82,44.82,305000,25.8164862975696,25.8336553197139,25.6505190835086,25.6505190835086,532936.583290781,0.0,1.0
2013-08-23,45.28,45.32,44.9635,45.01,71800,25.9137774230537,25.9366694525794,25.7326442394319,25.7592562237555,125458.51370583,0.0,1.0
2013-08-26,45.03,45.3,44.984,45.23,68600,25.7707022385183,25.9252234378166,25.7443764045638,25.8851623861466,119867.047913926,0.0,1.0
2013-08-27,44.14,44.61,44.06,44.5,381200,25.2613545815722,25.5303359284988,25.2155705225209,25.4673828473032,666083.362460478,0.0,1.0
2013-08-28,44.18,44.3399,44.01,44.08,109600,25.2842466110979,25.3757574991268,25.1869554856138,25.2270165372837,191507.703372687,0.0,1.0
2013-08-29,44.06,44.3,44.01,44.22,160500,25.2155705225209,25.3529226996749,25.1869554856138,25.3071386406236,280446.956125148,0.0,1.0
2013-08-30,43.98,44.1908,43.85,44.09,60200,25.1697864634696,25.2904274590698,25.0953873675112,25.2327395446652,105189.45021018,0.0,1.0
2013-09-03,44.55,44.76,44.3801,44.65,165900,25.4959978842103,25.6161810392201,25.3987639888001,25.5532279580245,289882.554648985,0.0,1.0
2013-09-04,44.9,44.99,44.3701,44.5,265900,25.6963031425599,25.7478102089926,25.3930409814186,25.4673828473032,464615.860645962,0.0,1.0
2013-09-05,44.87,44.92,44.71,44.72,287000,25.6791341204156,25.7077491573227,25.587566002313,25.5932890096944,501484.588211325,0.0,1.0
2013-09-06,45.14,45.27,44.9001,45.11,220600,25.8336553197139,25.9080544156723,25.6963603726337,25.8164862975696,385461.673029331,0.0,1.0
2013-09-09,45.8537,45.86,45.33,45.33,369400,26.2421063565256,26.2457118511759,25.9423924599608,25.9423924599608,645464.832352833,0.0,1.0
2013-09-10,46.23,46.2775,46.1,46.12,277000,26.4574631242883,26.48464740935,26.3830640283299,26.3945100430927,484011.257611626,0.0,1.0
2013-09-11,46.51,46.55,46.08,46.08,107400,26.6177073309679,26.6405993604936,26.371618013567,26.371618013567,187663.570640754,0.0,1.0
2013-09-12,46.33,46.56,46.15,46.43,337100,26.5146931981024,26.646322367875,26.411679065237,26.5719232719166,589025.97451581,0.0,1.0
2013-09-13,46.34,46.36,46.1127,46.36,213700,26.5204162054839,26.5318622202467,26.3903322477043,26.5318622202467,373405.074915539,0.0,1.0
2013-09-16,46.75,46.9495,46.67,46.78,103200,26.7550595081219,26.8692335053812,26.7092754490706,26.7722285302662,180324.771788881,0.0,1.0
2013-09-17,46.99,47.03,46.74,46.74,135800,26.8924116852759,26.9153037148016,26.7493365007405,26.7493365007405,237287.829543895,0.0,1.0
2013-09-18,48.11,48.3,46.75,46.92,170500,27.5333885119946,27.6421256522415,26.7550595081219,26.852350633606,297920.286724846,0.0,1.0
2013-09-19,47.95,48.09,47.8198,48.07,525600,27.4418203938919,27.5219424972317,27.3673068377859,27.5104964824689,918398.256320112,0.0,1.0
2013-09-20,46.72,47.42,46.72,47.11,121800,27.1342299222681,27.5407787438774,27.1342299222681,27.3607356943076,209716.509969204,0.692537,1.0
2013-09-23,46.89,46.95,46.701,46.9,92200,27.2329632075161,27.2678102493683,27.1231950256816,27.2387710478248,158750.921339578,0.0,1.0
2013-09-24,46.78,47.0048,46.72,46.77,142100,27.1690769641203,27.29963721426,27.1342299222681,27.1632691238116,244669.261630738,0.0,1.0
2013-09-25,46.82,47.04,46.76,46.76,125500,27.1923083253551,27.3200808121466,27.1574612835029,27.1574612835029,216087.208547907,0.0,1.0
2013-09-26,47.05,47.15,46.83,46.92,86500,27.3258886524553,27.3839670555424,27.1981161656638,27.2503867284422,148936.601907522,0.0,1.0
2013-09-27,46.9,47.04,46.79,46.89,117800,27.2387710478248,27.3200808121466,27.174884804429,27.2329632075161,202829.268262497,0.0,1.0
2013-09-30,46.65,46.82,46.4,46.62,80800,27.0935750401072,27.1923083253551,26.9483790323895,27.076151519181,139122.282475465,0.0,1.0
2013-10-01,46.99,47.0899,46.691,46.87,182100,27.2910416106031,27.3490619352871,27.1173871853728,27.2213475268987,313541.6786978,0.0,1.0
2013-10-02,47.17,47.21,46.88,47.12,138200,27.3955827361598,27.4188140973946,27.2271553672074,27.3665435346163,237954.200966699,0.0,1.0
2013-10-03,46.8,47.25,46.63,47.2,134300,27.1806926447377,27.4420454586294,27.0819593594898,27.4130062570859,231239.140302661,0.0,1.0
2013-10-04,46.93,46.9799,46.7,46.93,99200,27.2561945687509,27.2851756918913,27.1226142416507,27.2561945687509,170803.594326314,0.0,1.0
2013-10-07,46.5027,46.68,46.25,46.4,86600,27.0080255523599,27.1109985610333,26.861261427759,26.9483790323895,149108.782950189,0.0,1.0
2013-10-08,46.16,46.6498,46.1596,46.45,138300,26.8089908649806,27.093458883301,26.8087585513683,26.9774182339331,238126.382009367,0.0,1.0
2013-10-09,46.42,46.53,46.1126,46.26,140100,26.959994713007,27.0238809564027,26.7814617019174,26.8670692680677,241225.640777384,0.0,1.0
2013-10-10,47.225,47.24,46.72,46.72,106700,27.4275258578577,27.4362376183207,27.1342299222681,27.1342299222681,183717.172526388,0.0,1.0
2013-10-11,47.39,47.39,47.01,47.03,142900,27.5233552229513,27.5233552229513,27.3026572912205,27.3142729718379,246046.709972079,0.0,1.0
2013-10-14,47.57,47.59,47.16,47.29,100800,27.627896348508,27.6395120291254,27.3897748958511,27.4652768198643,173558.491008996,0.0,1.0
2013-10-15,47.25,47.4825,47.143,47.43,382200,27.4420454586294,27.5770777458068,27.3799015673263,27.5465865841861,658075.945075778,0.0,1.0
2013-10-16,47.83,47.84,47.42,47.42,136000,27.7789001965343,27.784708036843,27.5407787438774,27.5407787438774,234166.218028011,0.0,1.0
2013-10-17,48.422,48.444,47.8701,47.96,274800,28.1227243428096,28.1355015914888,27.8021896361722,27.8544021205475,473153.505250716,0.0,1.0
2013-10-18,48.74,48.78,48.42,48.66,182200,28.3074136646264,28.3306450258612,28.1215627747479,28.2609509421568,313713.859740468,0.0,1.0
2013-10-21,48.77,48.87,48.6302,48.8,171300,28.3248371855525,28.3829155886396,28.2436435780369,28.3422607064787,294946.126089693,0.0,1.0
2013-10-22,49.15,49.29,48.84,48.84,199500,28.5455351172833,28.6268448816052,28.3654920677135,28.3654920677135,343501.180121972,0.0,1.0
2013-10-23,48.58,48.8,48.4501,48.79,409900,28.2144882196872,28.3422607064787,28.1390443740771,28.33645286617,705770.093894716,0.0,1.0
2013-10-24,48.82,48.9408,48.62,48.84,123800,28.3538763870961,28.4240350980252,28.237719580922,28.3654920677135,213160.130822557,0.0,1.0
2013-10-25,48.9,48.94,48.69,48.94,120000,28.4003391095657,28.4235704708005,28.2783744630829,28.4235704708005,206617.251201186,0.0,1.0
2013-10-28,48.84,48.98,48.73,48.89,117300,28.3654920677135,28.4468018320353,28.3016058243177,28.394531269257,201968.363049159,0.0,1.0
2013-10-29,48.91,49.096,48.83,48.9,94900,28.4061469498744,28.5141727796163,28.3596842274048,28.4003391095657,163399.809491605,0.0,1.0
2013-10-30,48.49,48.95,48.3036,48.95,142200,28.1622176569088,28.4293783111092,28.0539595135546,28.4293783111092,244841.442673405,0.0,1.0
2013-10-31,48.21,48.57,48.08,48.52,214800,27.9995981282651,28.2086803793784,27.9240962042519,28.1796411778349,369844.879650122,0.0,1.0
2013-11-01,47.91,48.1815,47.8001,48.04,167700,27.8253629190039,27.9830457833853,27.7615347540113,27.9008648430171,288747.608553658,0.0,1.0
2013-11-04,48.21,48.24,48.0,48.03,121800,27.9995981282651,28.0170216491912,27.8776334817823,27.8950570027084,209716.509969204,0.0,1.0
2013-11-05,47.98,48.05,47.8,47.96,146000,27.8660178011649,27.9066726833258,27.7614766756082,27.8544021205475,251384.322294776,0.0,1.0
2013-11-06,48.21,48.36,48.11,48.11,190400,27.9995981282651,28.0867157328957,27.941519725178,27.941519725178,327832.705239215,0.0,1.0
2013-11-07,47.26,48.052,47.25,48.05,129900,27.4478532989381,27.9078342513875,27.4420454586294,27.9066726833258,223663.174425284,0.0,1.0
2013-11-08,47.4,47.41,46.98,47.17,291100,27.52916306326,27.5349709035687,27.2852337702944,27.3955827361598,501219.015205543,0.0,1.0
2013-11-11,47.31,47.47,47.19,47.4,164000,27.4768925004817,27.5698179454209,27.4071984167772,27.52916306326,282376.909974954,0.0,1.0
2013-11-12,46.79,47.0,46.67,46.98,122400,27.174884804429,27.2968494509118,27.1051907207246,27.2852337702944,210749.59622521,0.0,1.0
2013-11-13,46.99,47.0399,46.38,46.38,108900,27.2910416106031,27.3200227337436,26.9367633517721,26.9367633517721,187505.155465076,0.0,1.0
2013-11-14,47.18,47.25,46.808,47.0,113100,27.4013905764685,27.4420454586294,27.1853389169847,27.2968494509118,194736.759257118,0.0,1.0
2013-11-15,47.62,47.665,47.4374,47.55,111700,27.6569355500515,27.6830708314407,27.5508843860146,27.6162806678906,192326.224659771,0.0,1.0
2013-11-18,47.64,48.09,47.57,48.09,170900,27.6685512306689,27.9299040445606,27.627896348508,27.9299040445606,294257.401919022,0.0,1.0
2013-11-19,47.5405,47.74,47.41,47.74,98200,27.6107632195973,27.726629633756,27.5349709035687,27.726629633756,169081.783899637,0.0,1.0
2013-11-20,46.9,47.59,46.78,47.57,112300,27.2387710478248,27.6395120291254,27.1690769641203,27.627896348508,193359.310915776,0.0,1.0
2013-11-21,47.08,47.08,46.82,46.86,131700,27.3433121733815,27.3433121733815,27.1923083253551,27.21553968659,226762.433193301,0.0,1.0
2013-11-22,47.35,47.35,46.89,47.08,105700,27.5001238617165,27.5001238617165,27.2329632075161,27.3433121733815,181995.362099711,0.0,1.0
2013-11-25,47.1445,47.38,47.13,47.38,170000,27.3807727433726,27.5175473826426,27.372351374925,27.5175473826426,292707.772535013,0.0,1.0
2013-11-26,47.12,47.19,46.927,47.01,91300,27.3665435346163,27.4071984167772,27.2544522166583,27.3026572912205,157201.291955569,0.0,1.0
2013-11-27,47.1355,47.32,47.051,47.1,96500,27.3755456870948,27.4827003407904,27.3264694364862,27.3549278539989,166154.706174287,0.0,1.0
2013-11-29,47.11,47.369,47.11,47.24,33100,27.3607356943076,27.511158758303,27.3607356943076,27.4362376183207,56991.9251229937,0.0,1.0
2013-12-02,46.72,46.94,46.67,46.8,105000,27.1342299222681,27.2620024090596,27.1051907207246,27.1806926447377,180790.094801038,0.0,1.0
2013-12-03,46.36,46.47,46.15,46.33,125500,26.9251476711547,26.9890339145505,26.8031830246719,26.9077241502286,216087.208547907,0.0,1.0
2013-12-04,46.21,46.2345,45.81,46.0,129900,26.8380300665242,26.8522592752805,26.605716454176,26.7160654200414,223663.174425283,0.0,1.0
2013-12-05,45.86,46.18,45.84,46.14,126400,26.6347556557195,26.820606545598,26.6231399751021,26.7973751843632,217636.837931916,0.0,1.0
2013-12-06,46.45,46.4699,46.05,46.05,246300,26.9774182339331,26.9889758361474,26.7451046215849,26.7451046215849,424081.908090433,0.0,1.0
2013-12-09,46.49,46.549,46.31,46.31,154300,27.0006495951679,27.0349158529892,26.8961084696112,26.8961084696112,265675.348836191,0.0,1.0
2013-12-10,46.375,46.56,46.3156,46.5,384100,26.9338594316178,27.0413044773288,26.8993608601841,27.0064574354766,661347.384886462,0.0,1.0
2013-12-11,45.9,46.416,45.79,46.37,153400,26.6579870169543,26.9576715768835,26.5941007735586,26.9309555114634,264125.719452183,0.0,1.0
2013-12-12,45.4,45.69,45.33,45.67,207200,26.3675950015191,26.5360223704715,26.3269401193581,26.5244066898541,356759.120407381,0.0,1.0
2013-12-13,45.63,45.7,45.457,45.54,183800,26.5011753286193,26.5418302107802,26.4006996912787,26.4489047658409,316468.756423149,0.0,1.0
2013-12-16,46.07,46.308,46.06,46.14,177600,26.7567203022023,26.8949469015495,26.7509124618936,26.7973751843632,305793.531777755,0.0,1.0
2013-12-17,45.91,46.19,45.75,45.92,143800,26.663794857263,26.8264143859067,26.5708694123237,26.6696026975717,247596.339356088,0.0,1.0
2013-12-18,46.28,46.4955,45.8,45.97,327300,26.8786849486851,27.0038439073377,26.5999086138673,26.6986418991152,563548.552651234,0.0,1.0
2013-12-19,46.4,46.53,46.07,46.33,428200,26.9483790323895,27.0238809564027,26.7567203022023,26.9077241502286,737279.224702899,0.0,1.0
2013-12-20,46.11,46.2,45.944,46.02,181600,27.0939426763987,27.1468261038738,26.9964021323891,27.0410592489236,309057.123948747,0.540633,1.0
2013-12-23,46.61,46.655,46.32,46.32,298500,27.3877394957047,27.4141812094422,27.2173373405072,27.2173373405072,508004.138208706,0.0,1.0
2013-12-24,46.79,46.84,46.56,46.84,109700,27.4935063506549,27.5228860325855,27.3583598137741,27.5228860325855,186693.648112211,0.0,1.0
2013-12-26,46.91,46.94,46.75,46.82,672100,27.5640175872883,27.5816453964466,27.4700026051104,27.5111341598132,1143817.69276406,0.0,1.0
2013-12-27,47.01,47.09,46.85,46.96,97600,27.6227769511495,27.6697844422384,27.5287619689716,27.5933972692189,166101.185558357,0.0,1.0
2013-12-30,47.24,47.35,47.06,47.24,142300,27.7579234880302,27.8225587882776,27.6521566330801,27.7579234880302,242174.167058958,0.0,1.0
2013-12-31,47.45,47.4799,47.2609,47.3,127700,27.8813181521388,27.8988872019333,27.7702041950772,27.793179106347,217327.06348158,0.0,1.0
2014-01-02,46.51,47.02,46.4,46.8,290100,27.3289801318435,27.6286528875356,27.2643448315962,27.499382287041,493708.544369667,0.0,1.0
2014-01-03,46.87,47.0,46.601,46.8,136600,27.5405138417438,27.6169010147634,27.3824511529572,27.499382287041,232473.585525324,0.0,1.0
2014-01-06,46.77,46.9799,46.681,46.92,123100,27.4817544778826,27.6050903826273,27.4294586440461,27.5698935236744,209498.523998297,0.0,1.0
2014-01-07,46.75,46.88,46.69,46.71,231600,27.4700026051104,27.5463897781299,27.4347469867937,27.4464988595659,394149.944419217,0.0,1.0
2014-01-08,46.51,46.72,46.446,46.68,183000,27.3289801318435,27.452374795952,27.2913741389723,27.4288710504075,311439.72292192,0.0,1.0
2014-01-09,46.56,46.77,46.31,46.6,215800,27.3583598137741,27.4817544778826,27.2114614041211,27.3818635593186,367260.613150548,0.0,1.0
2014-01-10,47.19,47.2399,46.8,46.87,176700,27.7285438060996,27.7578647286664,27.499382287041,27.5405138417438,300718.027542641,0.0,1.0
2014-01-13,46.83,47.19,46.663,47.17,151100,27.5170100961993,27.7285438060996,27.4188819585511,27.7167919333274,257150.503461761,0.0,1.0
2014-01-14,47.1,47.14,46.7801,46.97,139000,27.6756603786246,27.699164124169,27.4876891736326,27.599273205605,236558.040907906,0.0,1.0
2014-01-15,47.09,47.1999,46.881,47.01,169000,27.6697844422384,27.7343609831219,27.5469773717685,27.6227769511495,287613.733190189,0.0,1.0
2014-01-16,47.08,47.1982,46.86,47.15,259400,27.6639085058523,27.7333620739363,27.5346379053577,27.7050400605552,441461.552600799,0.0,1.0
2014-01-17,46.9,47.14,46.87,47.11,107000,27.5581416509022,27.699164124169,27.5405138417438,27.6815363150107,182098.635806806,0.0,1.0
2014-01-21,47.0,47.25,46.85,47.2,153000,27.6169010147634,27.7637994244164,27.5287619689716,27.7344197424858,260384.030639638,0.0,1.0
2014-01-22,47.05,47.21,46.9,47.21,111800,27.646280696694,27.7402956788719,27.5581416509022,27.7402956788719,190267.546571971,0.0,1.0
2014-01-23,46.57,46.9114,46.393,46.88,195900,27.3642357501602,27.5648402183823,27.2602316761259,27.5463897781299,333393.670603302,0.0,1.0
2014-01-24,45.51,46.25,45.51,46.09,381900,26.7413864932315,27.1762057858044,26.7413864932315,27.0821908036265,649938.96275345,0.0,1.0
2014-01-27,45.45,45.81,45.11,45.52,225300,26.7061308749148,26.9176645848151,26.5063490377867,26.7472624296176,383428.249039938,0.0,1.0
2014-01-28,45.77,45.8399,45.561,45.7,100800,26.8941608392706,26.9352336346096,26.7713537688007,26.8530292845678,171547.126068468,0.0,1.0
2014-01-29,45.1434,45.43,45.0785,45.36,107400,26.5259746653164,26.6943790021426,26.4878398381704,26.6532474474397,182779.378370569,0.0,1.0
2014-01-30,45.45,45.55,45.2,45.27,154600,26.7061308749148,26.764890238776,26.5592324652618,26.6003640199646,263107.000894693,0.0,1.0
2014-01-31,45.01,45.22,44.53,44.8,250500,26.4475896739255,26.570984338034,26.1655447273918,26.324195009817,426315.030557055,0.0,1.0
2014-02-03,44.25,45.23,44.12,45.0,579700,26.0010185085804,26.5768602744201,25.9246313355608,26.4417137375394,986566.160534629,0.0,1.0
2014-02-04,44.81,45.01,44.59,44.76,303400,26.3300709462031,26.4475896739255,26.2008003457085,26.3006912642725,516343.234614812,0.0,1.0
2014-02-05,44.77,44.9,44.48,44.83,129400,26.3065672006586,26.3829543736782,26.1361650454612,26.3418228189754,220220.219377577,0.0,1.0
2014-02-06,45.62,45.69,45.0,45.05,143200,26.8060217934788,26.8471533481817,26.4417137375394,26.47109341947,243705.837827426,0.0,1.0
2014-02-07,45.93,46.0699,45.5514,45.76,97000,26.9881758214485,27.0703801714904,26.76571286987,26.8882849028845,165080.071712712,0.0,1.0
2014-02-10,45.72,45.96,45.65,45.96,265400,26.86478115734,27.0058036306069,26.8236496026372,27.0058036306069,451672.691057255,0.0,1.0
2014-02-11,46.52,46.6,45.862,45.9,246500,27.3348560682296,27.3818635593186,26.9482194540229,26.9705480122902,419507.604919417,0.0,1.0
2014-02-12,46.71,46.7416,46.56,46.71,168600,27.4464988595659,27.465066818546,27.3583598137741,27.4464988595659,286932.990626425,0.0,1.0
2014-02-13,47.01,47.04,46.4204,46.56,129200,27.6227769511495,27.6404047603078,27.2763317418239,27.3583598137741,219879.848095694,0.0,1.0
2014-02-14,47.42,47.5,47.02,47.3,194500,27.8636903429804,27.9106978340694,27.6286528875356,27.793179106347,331011.071630128,0.0,1.0
2014-02-18,47.4,47.48,47.25,47.45,83000,27.8519384702082,27.8989459612971,27.7637994244164,27.8813181521388,141254.08198098,0.0,1.0
2014-02-19,47.12,47.5,47.1063,47.48,346200,27.6874122513968,27.9106978340694,27.6793622185478,27.8989459612971,589182.688937534,0.0,1.0
2014-02-20,47.46,47.499,47.15,47.2,82000,27.8871940885249,27.9101102404308,27.7050400605552,27.7344197424858,139552.225571571,0.0,1.0
2014-02-21,47.3993,47.59,47.3906,47.48,98700,27.8515271546611,27.9635812615444,27.8464150900052,27.8989459612971,167973.227608708,0.0,1.0
2014-02-24,47.86,48.12,47.5,47.59,114300,28.1222315439697,28.2750058900088,27.9106978340694,27.9635812615444,194522.187595494,0.0,1.0
2014-02-25,47.56,47.88,47.51,47.81,148300,27.9459534523861,28.1339834167419,27.9165737704555,28.0928518620391,252385.305515414,0.0,1.0
2014-02-26,47.44,47.76,47.32,47.55,106200,27.8754422157526,28.0634721801085,27.8049309791192,27.940077516,180737.150679279,0.0,1.0
2014-02-27,47.68,47.7,47.27,47.27,90800,28.0164646890195,28.0282165617918,27.7755512971886,27.7755512971886,154528.561974374,0.0,1.0
2014-02-28,47.83,48.06,47.6501,47.8,93500,28.1046037348113,28.2397502716921,27.998895639225,28.086975925653,159123.574279779,0.0,1.0
2014-03-03,47.26,47.6,47.07,47.46,133600,27.7696753608025,27.9694571979306,27.6580325694662,27.8871940885249,227368.016297096,0.0,1.0
2014-03-04,47.92,48.12,47.83,48.04,457800,28.1574871622864,28.2750058900088,28.1046037348113,28.2279983989198,779109.864227623,0.0,1.0
2014-03-05,48.06,48.1185,47.92,47.92,100800,28.2397502716921,28.2741244995509,28.1574871622864,28.1574871622864,171547.126068467,0.0,1.0
2014-03-06,48.62,48.779,48.24,48.58,177100,28.5688027093148,28.6622300978541,28.3455171266422,28.5452989637703,301398.770106405,0.0,1.0
2014-03-07,48.44,48.73,48.25,48.47,107000,28.4630358543646,28.6334380095621,28.3513930630284,28.480663663523,182098.635806806,0.0,1.0
2014-03-10,48.19,48.3,47.91,48.3,108400,28.3161374447116,28.3807727449589,28.1516112259003,28.3807727449589,184481.234779979,0.0,1.0
2014-03-11,47.78,48.1783,47.681,48.05,102800,28.0752240528807,28.3092625991399,28.0170522826581,28.233874335306,174950.838887286,0.0,1.0
2014-03-12,47.78,47.79,47.3503,47.56,82400,28.0752240528807,28.0810999892668,27.8227350663691,27.9459534523861,140232.968135335,0.0,1.0
2014-03-13,47.04,48.0,46.95,48.0,130400,27.6404047603078,28.2044946533754,27.5875213328328,28.2044946533754,221922.075786986,0.0,1.0
2014-03-14,46.91,47.11,46.8,46.89,506100,27.5640175872883,27.6815363150107,27.499382287041,27.5522657145161,861309.528802097,0.0,1.0
2014-03-17,47.58,47.6667,47.13,47.13,105500,27.9577053251583,28.008649693626,27.6932881877829,27.6932881877829,179545.851192692,0.0,1.0
2014-03-18,48.036,48.08,47.7001,47.73,97400,28.2256480243654,28.2515021444643,28.0282753211556,28.0458443709501,165760.814276475,0.0,1.0
2014-03-19,47.31,48.05,47.1,48.03,73800,27.7990550427331,28.233874335306,27.6756603786246,28.2221224625337,125597.003014414,0.0,1.0
2014-03-20,47.39,47.47,47.0,47.08,69600,27.846062533822,27.893070024911,27.6169010147634,27.6639085058523,118449.206094894,0.0,1.0
2014-03-21,46.82,47.2399,46.75,47.11,66300,27.7158899770921,27.9644568758828,27.6744522945121,27.8875603763522,111999.506512895,0.348465,1.0
2014-03-24,47.01,47.1797,46.75,47.06,112000,27.8283636869522,27.928820468864,27.6744522945121,27.8579620316522,189199.769674875,0.0,1.0
2014-03-25,47.47,47.5533,47.17,47.22,72900,28.1006684581923,28.1499793004625,27.9230783899922,27.9526767346922,123148.77865445,0.0,1.0
2014-03-26,47.56,47.92,47.5272,47.8,140500,28.1539454786523,28.3670535604924,28.1345289645291,28.2960175332124,237344.353922499,0.0,1.0
2014-03-27,47.85,47.88,47.48,47.48,69700,28.3256158779124,28.3433748847324,28.1065881271323,28.1065881271323,117743.070949453,0.0,1.0
2014-03-28,48.16,48.32,48.1,48.15,120600,28.5091256150525,28.6038403180925,28.4736076014125,28.5032059461125,203727.609132052,0.0,1.0
2014-03-31,48.58,48.64,48.3497,48.49,302400,28.7577517105326,28.7932697241726,28.6214217348443,28.7044746900726,510839.378122162,0.0,1.0
2014-04-01,48.87,48.89,48.72,48.75,126100,28.9294221097927,28.9412614476727,28.8406270756926,28.8583860825126,213018.669250015,0.0,1.0
2014-04-02,48.87,48.99,48.7407,48.93,201800,28.9294221097927,29.0004581370727,28.8528807903984,28.9649401234327,340897.442146336,0.0,1.0
2014-04-03,48.74,49.0,48.58,48.98,173100,28.8524664135726,29.0063778060127,28.7577517105326,28.9945384681327,292415.00116715,0.0,1.0
2014-04-04,48.74,49.169,48.6729,48.95,78500,28.8524664135726,29.1064202110987,28.8127454349852,28.9767794613127,132608.767138194,0.0,1.0
2014-04-07,48.78,49.08,48.67,49.08,134800,28.8761450893326,29.0537351575327,28.8110287309926,29.0537351575327,227715.437072975,0.0,1.0
2014-04-08,49.17,49.2,48.77,48.77,93800,29.1070121779927,29.1247711848128,28.8702254203926,28.8702254203926,158454.807102708,0.0,1.0
2014-04-09,49.88,49.9185,49.33,49.71,158200,29.5273086727329,29.5500993981519,29.2017268810328,29.4266743007529,267244.674665761,0.0,1.0
2014-04-10,49.16,49.84,49.14,49.76,280000,29.1010925090527,29.5036299969729,29.0892531711727,29.4562726454529,472999.424187187,0.0,1.0
2014-04-11,49.08,49.366,48.9,48.9,132500,29.0537351575327,29.2230376892168,28.9471811166127,28.9471811166127,223830.084660008,0.0,1.0
2014-04-14,49.21,49.286,48.95,49.12,92600,29.1306908537528,29.1756803376968,28.9767794613127,29.0774138332927,156427.666713334,0.0,1.0
2014-04-15,49.03,49.25,48.52,49.15,91100,29.0241368128327,29.1543695295128,28.7222336968926,29.0951728401127,153893.741226617,0.0,1.0
2014-04-16,49.5,49.52,49.1401,49.28,76700,29.3023612530128,29.3142005908928,29.0893123678621,29.1721285363328,129568.056554133,0.0,1.0
2014-04-17,49.83,49.9386,49.49,49.49,97200,29.4977103280329,29.5619979327213,29.2964415840728,29.2964415840728,164198.371539266,0.0,1.0
2014-04-21,49.82,49.96,49.67,49.96,123100,29.4917906590929,29.5746660242529,29.4029956249929,29.5746660242529,207950.818276581,0.0,1.0
2014-04-22,50.11,50.15,49.85,49.85,159100,29.663461058353,29.687139734113,29.5095496659129,29.5095496659129,268765.029957791,0.0,1.0
2014-04-23,49.88,50.08,49.74,49.92,97200,29.5273086727329,29.645702051533,29.4444333075729,29.5509873484929,164198.371539266,0.0,1.0
2014-04-24,50.09,50.29,49.84,50.25,104500,29.651621720473,29.770015099273,29.5036299969729,29.746336423513,176530.142241289,0.0,1.0
2014-04-25,49.77,50.0,49.614,50.0,84400,29.4621923143929,29.598344700013,29.3698454789289,29.598344700013,142575.540719281,0.0,1.0
2014-04-28,50.02,50.19,49.7,50.14,197100,29.610184037893,29.710818409873,29.4207546318129,29.681220065173,332957.808954623,0.0,1.0
2014-04-29,50.28,50.37,50.0921,50.23,157900,29.764095430333,29.8173724507931,29.6528648509504,29.734497085633,266737.889568417,0.0,1.0
2014-04-30,50.59,50.59,50.234,50.38,104600,29.9476051674731,29.9476051674731,29.736864953209,29.8232921197331,176699.070607071,0.0,1.0
2014-05-01,50.43,50.575,50.2602,50.51,118800,29.8528904644331,29.9387256640631,29.7523744858318,29.9002478159531,200686.898547992,0.0,1.0
2014-05-02,50.36,50.527,50.26,50.33,253400,29.8114527818531,29.9103112531511,29.752256092453,29.793693775033,428064.478889403,0.0,1.0
2014-05-05,50.33,50.437,50.004,50.17,1914500,29.793693775033,29.8570342326911,29.600712567589,29.698979071993,3234133.56287989,0.0,1.0
2014-05-06,50.5,50.5999,50.36,50.47,196300,29.8943281470131,29.9534656397237,29.8114527818531,29.8765691401931,331606.382028374,0.0,1.0
2014-05-07,50.73,50.73,50.4,50.5,74600,30.0304805326331,30.0304805326331,29.8351314576131,29.8943281470131,126020.560872729,0.0,1.0
2014-05-08,50.7,50.9293,50.6001,50.7,133800,30.0127215258131,30.1484595346074,29.9535840331025,30.0127215258131,226026.153415163,0.0,1.0
2014-05-09,50.62,50.63,50.37,50.37,82300,29.9653641742931,29.9712838432331,29.8173724507931,29.8173724507931,139028.045037877,0.0,1.0
2014-05-12,51.05,51.05,50.75,50.75,105100,30.2199099387132,30.2199099387132,30.0423198705132,30.0423198705132,177543.712435976,0.0,1.0
2014-05-13,50.98,51.18,50.88,51.11,110800,30.1784722561332,30.2968656349333,30.1192755667332,30.2554279523532,187172.629285501,0.0,1.0
2014-05-14,50.9,51.06,50.861,50.93,118600,30.1311149046132,30.2258296076532,30.1080281957472,30.1488739114332,200349.04181643,0.0,1.0
2014-05-15,50.59,50.82,50.38,50.8,126300,29.9476051674731,30.0837575530932,29.8232921197331,30.0719182152132,213356.525981578,0.0,1.0
2014-05-16,50.75,50.89,50.5,50.7,109700,30.0423198705132,30.1251952356732,29.8943281470131,30.0127215258131,185314.417261908,0.0,1.0
2014-05-19,50.65,50.68,50.49,50.58,103400,29.9831231811131,30.0008821879331,29.8884084780731,29.9416854985331,174671.930217697,0.0,1.0
2014-05-20,50.22,50.55,50.08,50.55,195500,29.728577416693,29.9239264917131,29.645702051533,29.9239264917131,330254.955102125,0.0,1.0
2014-05-21,50.63,50.65,50.32,50.32,98600,29.9712838432331,29.9831231811131,29.787774106093,29.787774106093,166563.368660202,0.0,1.0
2014-05-22,50.66,50.7,50.58,50.7,101000,29.9890428500531,30.0127215258131,29.9416854985331,30.0127215258131,170617.64943895,0.0,1.0
2014-05-23,50.78,50.79,50.6,50.75,169600,30.0600788773332,30.0659985462732,29.9535248364131,30.0423198705132,286502.50836481,0.0,1.0
2014-05-27,50.94,51.13,50.75,51.13,138600,30.1547935803732,30.2672672902333,30.0423198705132,30.2672672902333,234134.714972657,0.0,1.0
2014-05-28,50.98,51.02,50.814,51.01,194900,30.1784722561332,30.2021509318932,30.0802057517292,30.1962312629532,329241.384907438,0.0,1.0
2014-05-29,51.28,51.28,51.042,51.22,130200,30.3560623243333,30.3560623243333,30.2151742035612,30.3205443106933,219944.732247042,0.0,1.0
2014-05-30,51.17,51.22,51.02,51.22,109600,30.2909459659933,30.3205443106933,30.2021509318932,30.3205443106933,185145.488896127,0.0,1.0
2014-06-02,51.21,51.28,51.1,51.2,272800,30.3146246417533,30.3560623243333,30.2495082834132,30.3087049728133,460836.581850944,0.0,1.0
2014-06-03,51.0,51.03,50.8502,51.0,168500,30.1903115940132,30.2080706008332,30.101634953292,30.1903115940132,284644.296341218,0.0,1.0
2014-06-04,51.02,51.03,50.86,51.0,194300,30.2021509318932,30.2080706008332,30.1074362288532,30.1903115940132,328227.814712752,0.0,1.0
2014-06-05,51.48,51.53,51.0601,51.24,255800,30.4744557031333,30.5040540478334,30.2258888043426,30.3323836485733,432118.759668152,0.0,1.0
2014-06-06,51.91,51.91,51.54,51.77,235700,30.7290014675535,30.7290014675535,30.5099737167734,30.6461261023934,398164.158146142,0.0,1.0
2014-06-09,52.04,52.06,51.8199,51.88,115000,30.8059571637735,30.8177965016535,30.675665250404,30.7112424607334,194267.620648309,0.0,1.0
2014-06-10,52.07,52.08,51.811,52.02,118800,30.8237161705935,30.8296358395335,30.6703967450474,30.7941178258935,200686.898547992,0.0,1.0
2014-06-11,51.68,51.86,51.605,51.86,157300,30.5928490819334,30.6994031228534,30.5484515648834,30.6994031228534,265724.31937373,0.0,1.0
2014-06-12,51.72,51.8699,51.62,51.76,108100,30.6165277576934,30.705263595104,30.5573310682934,30.6402064334534,182611.56340941,0.0,1.0
2014-06-13,51.85,51.85,51.6001,51.81,124700,30.6934834539134,30.6934834539134,30.5455509271028,30.6698047781534,210653.672129079,0.0,1.0
2014-06-16,51.88,51.9799,51.74,51.75,99200,30.7112424607334,30.7703799534441,30.6283670955734,30.6342867645134,167576.938854889,0.0,1.0
2014-06-17,51.85,51.87,51.68,51.76,99800,30.6934834539134,30.7053227917934,30.5928490819334,30.6402064334534,168590.509049576,0.0,1.0
2014-06-18,52.4,52.4,51.77,51.82,116100,31.0190652456136,31.0190652456136,30.6461261023934,30.6757244470934,196125.832671901,0.0,1.0
2014-06-19,52.48,52.64,52.41,52.6,131300,31.0664225971336,31.1611373001736,31.0249849145536,31.1374586244136,221802.944270634,0.0,1.0
2014-06-20,51.4,51.49,51.27,51.49,108200,31.0674058541445,31.1218040356012,30.9888307031516,31.1218040356012,179013.337196871,1.081661,1.0
2014-06-23,51.42,51.4791,51.28,51.47,96700,31.0794943389127,31.1152158114026,30.9948749455356,31.1097155508331,159986.965868183,0.0,1.0
2014-06-24,50.92,51.38,50.85,51.38,135600,30.7772822197089,31.0553173693764,30.7349725230204,31.0553173693764,224345.734971309,0.0,1.0
2014-06-25,51.0,51.0,50.81,50.82,156900,30.8256361587815,30.8256361587815,30.7107955534841,30.7168397958682,259585.883606183,0.0,1.0
2014-06-26,51.28,51.29,50.86,51.16,117800,30.9948749455356,31.0009191879197,30.7410167654045,30.9223440369267,194896.221088645,0.0,1.0
2014-06-27,51.52,51.619,51.18,51.3,121500,31.1399367627534,31.1997747623558,30.9344325216949,31.0069634303038,201017.749255266,0.0,1.0
2014-06-30,51.3,51.33,51.13,51.31,138000,31.0069634303038,31.025096157456,30.9042113097745,31.0130076726879,228316.455944252,0.0,1.0
2014-07-01,51.45,51.55,51.3,51.44,108300,31.0976270660649,31.1580694899057,31.0069634303038,31.0915828236808,179178.783904076,0.0,1.0
2014-07-02,51.51,51.635,51.4001,51.6,136000,31.1338925203694,31.2094455501703,31.0674662965684,31.188290701826,225007.521800132,0.0,1.0
2014-07-03,51.6441,51.686,51.37,51.52,127400,31.2149458107398,31.2402711863291,31.0492731269923,31.1399367627534,210779.104980419,0.0,1.0
2014-07-07,51.39,51.4,51.22,51.4,138100,31.0613616117605,31.0674058541445,30.9586094912312,31.0674058541445,228481.902651458,0.0,1.0
2014-07-08,51.0,51.3,50.88,51.24,191300,30.8256361587815,31.0069634303038,30.7531052501726,30.9706979759993,316499.55088504,0.0,1.0
2014-07-09,51.02,51.088,50.79,50.92,137600,30.8377246435497,30.8788254917614,30.698707068716,30.7772822197089,227654.669115428,0.0,1.0
2014-07-10,50.67,50.67,50.07,50.07,295200,30.6261761601071,30.6261761601071,30.2635216170626,30.2635216170626,488398.679672053,0.0,1.0
2014-07-11,50.75,50.8,50.58,50.66,181600,30.6745300991797,30.7047513111,30.5717779786504,30.620131917723,300451.220286059,0.0,1.0
2014-07-14,51.03,51.1,50.95,51.1,78400,30.8437688859338,30.8860785826223,30.7954149468612,30.8860785826223,129710.218449488,0.0,1.0
2014-07-15,50.66,50.9399,50.45,50.92,138700,30.620131917723,30.7893102620533,30.4932028276574,30.7772822197089,229474.582894694,0.0,1.0
2014-07-16,50.98,51.08,50.86,51.0,136600,30.8135476740134,30.8739900978541,30.7410167654045,30.8256361587815,226000.202043369,0.0,1.0
2014-07-17,50.38,50.98,50.37,50.96,204700,30.4508931309689,30.8135476740134,30.4448488885848,30.8014591892452,338669.409650641,0.0,1.0
2014-07-18,50.92,50.9679,50.5301,50.54,91500,30.7772822197089,30.8062341407287,30.5416172091539,30.5476010091141,151383.737093472,0.0,1.0
2014-07-21,50.78,50.81,50.5,50.69,79200,30.6926628263319,30.7107955534841,30.5234240395778,30.6382646448752,131033.792107136,0.0,1.0
2014-07-22,51.09,51.1404,50.9201,51.11,71400,30.8800343402382,30.910497321854,30.7773426621328,30.8921228250064,118128.94894507,0.0,1.0
2014-07-23,51.35,51.43,51.23,51.43,145400,31.0371846422242,31.0855385812968,30.9646537336153,31.0855385812968,240559.512277495,0.0,1.0
2014-07-24,51.54,51.5799,51.381,51.4,91900,31.1520252475216,31.176141774634,31.0559217936148,31.0674058541445,152045.523922296,0.0,1.0
2014-07-25,51.36,51.515,51.2112,51.44,86600,31.0432288846082,31.1369146415614,30.9532905579332,31.0915828236808,143276.848440379,0.0,1.0
2014-07-28,51.38,51.447,51.11,51.39,83400,31.0553173693764,31.0958137933497,30.8921228250064,31.0613616117605,137982.553809787,0.0,1.0
2014-07-29,51.17,51.53,51.13,51.53,94800,30.9283882793108,31.1459810051375,30.9042113097745,31.1459810051375,156843.478431269,0.0,1.0
2014-07-30,50.96,51.38,50.7,51.38,127900,30.8014591892452,31.0553173693764,30.6443088872593,31.0553173693764,211606.338516449,0.0,1.0
2014-07-31,50.11,50.63,50.11,50.63,153900,30.2876985865989,30.6019991905708,30.2876985865989,30.6019991905708,254622.482390003,0.0,1.0
2014-08-01,50.45,50.56,50.37,50.55,240300,30.4932028276574,30.5596894938823,30.4448488885848,30.5536452514982,397568.43741597,0.0,1.0
2014-08-04,50.32,50.36,49.9,50.1,164300,30.4146276766645,30.4388046462008,30.1607694965333,30.2816543442148,271828.939939425,0.0,1.0
2014-08-05,49.48,49.95,49.32,49.95,171200,29.9069113164022,30.1909907084537,29.810203438257,30.1909907084537,283244.762736637,0.0,1.0
2014-08-06,49.31,49.45,49.05,49.25,133200,29.8041591958729,29.8887785892499,29.647008893887,29.7678937415685,220375.013998365,0.0,1.0
2014-08-07,48.74,49.25,48.62,49.25,154000,29.4596373799806,29.7678937415685,29.3871064713717,29.7678937415685,254787.92909721,0.0,1.0
2014-08-08,49.02,49.08,48.601,48.65,352800,29.6288761667347,29.6651416210392,29.375622410842,29.405239198524,583695.983022698,0.0,1.0
2014-08-11,49.27,49.39,49.15,49.33,176900,29.7799822263366,29.8525131349455,29.7074513177277,29.816247680641,292675.225047379,0.0,1.0
2014-08-12,49.21,49.284,49.13,49.27,97300,29.7437167720322,29.7884441656743,29.6953628329596,29.7799822263366,160979.646111418,0.0,1.0
2014-08-13,49.39,49.518,49.31,49.5,72700,29.8525131349455,29.9298794374617,29.8041591958729,29.9189998011703,120279.756138747,0.0,1.0
2014-08-14,49.7,49.76,49.558,49.76,83200,30.0398846488518,30.0761501031563,29.954056406998,30.0761501031563,137651.660395375,0.0,1.0
2014-08-15,49.66,50.14,49.28,49.98,120800,30.0157076793155,30.3058313137511,29.7860264687207,30.2091234356059,199859.622304824,0.0,1.0
2014-08-18,49.89,49.95,49.7378,49.9,125200,30.1547252541492,30.1909907084537,30.0627318850636,30.1607694965333,207139.277421887,0.0,1.0
2014-08-19,49.95,50.04,49.8329,49.99,142100,30.1909907084537,30.2453888899104,30.1202126301362,30.21516767799,235099.770939697,0.0,1.0
2014-08-20,49.92,49.9799,49.72,49.88,107500,30.1728579813015,30.2090629931821,30.05197313362,30.1486810117652,177855.210246428,0.0,1.0
2014-08-21,50.1678,50.2099,49.951,50.09,132200,30.3226343075788,30.3480805680158,30.1915951326921,30.2756101018307,218720.546926306,0.0,1.0
2014-08-22,49.96,50.0762,49.8296,50.05,180300,30.1970349508378,30.2672690473407,30.1182180301494,30.2514331322944,298300.413092382,0.0,1.0
2014-08-25,50.2,50.2845,50.08,50.27,97400,30.3420967680556,30.393170616201,30.2695658594467,30.3844064647441,161145.092818624,0.0,1.0
2014-08-26,50.36,50.45,50.22,50.33,81500,30.4388046462008,30.4932028276574,30.3541852528237,30.4206719190485,134839.066372873,0.0,1.0
2014-08-27,50.62,50.67,50.51,50.55,99200,30.5959549481867,30.6261761601071,30.5294682819619,30.5536452514982,164123.133548332,0.0,1.0
2014-08-28,50.36,50.3899,50.161,50.38,97900,30.4388046462008,30.4568769309291,30.3185242227577,30.4508931309689,161972.326354654,0.0,1.0
2014-08-29,50.35,50.35,50.138,50.32,101000,30.4327604038167,30.4327604038167,30.3046224652743,30.4146276766645,167101.17427804,0.0,1.0
2014-09-02,50.05,50.23,49.92,50.23,230000,30.2514331322944,30.3602294952078,30.1728579813015,30.3602294952078,380527.426573754,0.0,1.0
2014-09-03,50.45,50.56,50.37,50.55,95100,30.4932028276574,30.5596894938823,30.4448488885848,30.5536452514982,157339.818552887,0.0,1.0
2014-09-04,50.19,50.61,50.1104,50.51,185400,30.3360525256715,30.5899107058026,30.2879403562942,30.5294682819619,306738.195159887,0.0,1.0
2014-09-05,50.34,50.35,50.06,50.08,204000,30.4267161614326,30.4327604038167,30.2574773746785,30.2695658594467,337511.282700199,0.0,1.0
2014-09-08,49.49,50.03,49.4,50.03,115200,29.9129555587862,30.2393446475263,29.8585573773296,30.2393446475263,190594.606701289,0.0,1.0
2014-09-09,49.33,49.47,49.16,49.47,90600,29.816247680641,29.9008670740181,29.7134955601118,29.9008670740181,149894.716728618,0.0,1.0
2014-09-10,49.3,49.34,48.95,49.12,163500,29.7981149534888,29.8222919230251,29.5865664700462,29.6893185905755,270505.366281778,0.0,1.0
2014-09-11,48.81,48.89,48.71,48.89,96300,29.5019470766692,29.5503010157418,29.4415046528284,29.5503010157418,159325.179039359,0.0,1.0
2014-09-12,48.56,48.74,48.48,48.74,92700,29.3508410170673,29.4596373799806,29.3024870779947,29.4596373799806,153369.097579943,0.0,1.0
2014-09-15,48.3,48.45,48.22,48.4,154700,29.1936907150813,29.2843543508425,29.1453367760087,29.2541331389221,255946.056047651,0.0,1.0
2014-09-16,48.64,48.77,48.15,48.21,162400,29.3991949561399,29.4777701071329,29.1030270793202,29.1392925336247,268685.452502511,0.0,1.0
2014-09-17,48.19,48.64,48.14,48.64,284000,29.1272040488565,29.3991949561399,29.0969828369361,29.3991949561399,469868.648464984,0.0,1.0
2014-09-18,48.45,48.55,48.3601,48.41,109200,29.2843543508425,29.3447967746832,29.2300166118096,29.2601773813062,180667.80426893,0.0,1.0
2014-09-19,47.72,48.19,47.6501,48.17,144200,29.1138813297935,29.4006274367718,29.0712354726068,29.3884254747727,236355.43203778,0.447958,1.0
2014-09-22,47.42,47.8,47.3,47.78,160669,28.9308518998074,29.1626891777898,28.857640127813,29.1504872157908,263349.4515262,0.0,1.0
2014-09-23,47.09,47.37,47.05,47.32,157999,28.7295195268227,28.9003469948097,28.7051156028245,28.869842089812,258973.106147969,0.0,1.0
2014-09-24,47.29,47.36,46.91,47.18,98750,28.8515391468134,28.8942460138102,28.619701868831,28.7844283558185,161859.215767897,0.0,1.0
2014-09-25,46.5,47.025,46.44,47.0,187375,28.3695616478499,28.6898631503257,28.3329557618527,28.6746106978268,307122.739792504,0.0,1.0
2014-09-26,46.68,46.79,46.44,46.65,195126,28.4793793058416,28.5464900968365,28.3329557618527,28.461076362843,319827.254034701,0.0,1.0
2014-09-29,46.3606,46.48,46.15,46.31,222866,28.2845139727164,28.3573596858509,28.1560273128661,28.2536430088587,365295.351709652,0.0,1.0
2014-09-30,46.28,46.45,46.1,46.26,147654,28.2353400658601,28.3390567428523,28.1255224078684,28.223138103861,242016.816658158,0.0,1.0
2014-10-01,45.72,46.1999,45.66,46.17,223482,27.893685129886,28.1864712080538,27.8570792438888,28.1682292748652,366305.025399911,0.0,1.0
2014-10-02,45.38,45.74,44.89,45.74,602576,27.6862517759017,27.9058870918851,27.3873037069244,27.9058870918851,987670.67139804,0.0,1.0
2014-10-03,45.34,45.39,45.0928,45.3,230889,27.6618478519036,27.6923527569013,27.511031601595,27.6374439279054,378445.695893002,0.0,1.0
2014-10-06,45.63,45.72,45.4,45.67,101028,27.8387763008902,27.893685129886,27.6984537379008,27.8631802248883,165593.041525054,0.0,1.0
2014-10-07,44.93,45.41,44.93,45.31,218590,27.4117076309225,27.7045547189003,27.4117076309225,27.643544908905,358286.642781819,0.0,1.0
2014-10-08,45.6,45.637,44.68,45.01,256171,27.8204733578916,27.8430469875899,27.2591831059341,27.4605154789188,419884.933290915,0.0,1.0
2014-10-09,44.3899,45.26,44.34,45.26,289490,27.0821936471375,27.6130400039073,27.0517497519498,27.6130400039073,474497.462001504,0.0,1.0
2014-10-10,43.76,44.2838,43.76,44.2,335934,26.6978928539766,27.0174622387324,26.6978928539766,26.9663360179563,550622.924453395,0.0,1.0
2014-10-13,43.76,44.34,43.76,44.15,364762,26.6978928539766,27.0517497519498,26.6978928539766,26.9358311129586,597874.341892959,0.0,1.0
2014-10-14,43.83,44.23,43.74,44.0,137220,26.7405997209734,26.9846389609549,26.6856908919776,26.8443163979655,224914.648989072,0.0,1.0
2014-10-15,43.65,43.75,42.76,43.71,545596,26.6307820629817,26.6917918729771,26.0877947540229,26.667387948979,894275.85504913,0.0,1.0
2014-10-16,43.5699,43.97,42.75,42.8,309620,26.5819132051754,26.8260134549669,26.0816937730233,26.112198678021,507492.155808165,0.0,1.0
2014-10-17,44.2501,44.499,43.99,44.18,613826,26.996901932764,27.1487553498425,26.838215416966,26.9541340559572,1006110.32889058,0.0,1.0
2014-10-20,44.42,44.48,44.01,44.08,179399,27.1005575999461,27.1371634859433,26.8504173789651,26.8931242459618,294049.432400455,0.0,1.0
2014-10-21,44.95,45.0035,44.58,44.73,151610,27.4239095929216,27.4565498412691,27.1981732959387,27.2896880109318,248501.01977287,0.0,1.0
2014-10-22,44.45,45.0,44.45,45.0,268285,27.1188605429447,27.4544144979193,27.1188605429447,27.4544144979193,439740.756478889,0.0,1.0
2014-10-23,44.9,45.15,44.855,44.95,116501,27.3934046879239,27.5459292129124,27.365950273426,27.4239095929216,190954.536670135,0.0,1.0
2014-10-24,45.21,45.2519,45.0,45.07,108323,27.5825350989096,27.6080982092977,27.4544144979193,27.4971213649161,177550.134983553,0.0,1.0
2014-10-27,44.95,45.03,44.651,44.87,109986,27.4239095929216,27.4727174409179,27.2414902610354,27.3751017449253,180275.926131118,0.0,1.0
2014-10-28,45.77,45.79,45.33,45.39,129460,27.9241900348837,27.9363919968828,27.655746870904,27.6923527569013,212195.38302088,0.0,1.0
2014-10-29,45.43,45.9768,45.2028,45.84,129105,27.7167566808994,28.0503583219541,27.5781423925899,27.9668969018805,211613.509384449,0.0,1.0
2014-10-30,45.75,45.9,45.36,45.5,171006,27.9119880728846,28.0035027878777,27.6740498139027,27.7594635478962,280292.628370684,0.0,1.0
2014-10-31,46.07,46.09,45.8,46.0,224394,28.1072194648698,28.1194214268689,27.9424929778823,28.0645125978731,367799.866967306,0.0,1.0
2014-11-03,45.49,45.84,45.43,45.84,257180,27.7533625668967,27.9668969018805,27.7167566808994,27.9668969018805,421538.765682913,0.0,1.0
2014-11-04,45.39,45.64,45.2401,45.5,144842,27.6923527569013,27.8448772818897,27.6008990517182,27.7594635478962,237407.721825354,0.0,1.0
2014-11-05,45.32,45.46,45.18,45.35,207259,27.6496458899045,27.735059623898,27.564232155911,27.6679488329031,339714.219755327,0.0,1.0
2014-11-06,45.01,45.42,44.94,45.42,366249,27.4605154789188,27.7106556998999,27.4178086119221,27.7106556998999,600311.654843307,0.0,1.0
2014-11-07,45.24,45.29,45.0,45.02,82714,27.6008380419082,27.6313429469059,27.4544144979193,27.4666164599184,135574.918207857,0.0,1.0
2014-11-10,45.38,45.5699,45.31,45.42,159957,27.6862517759017,27.802109405083,27.643544908905,27.7106556998999,262182.426092005,0.0,1.0
2014-11-11,45.84,45.9499,45.54,45.56,192067,27.9668969018805,28.0339466830654,27.7838674718943,27.7960694338934,314813.306277394,0.0,1.0
2014-11-12,45.62,45.73,45.42,45.48,163162,27.8326753198906,27.8997861108856,27.7106556998999,27.7472615858971,267435.679626548,0.0,1.0
2014-11-13,45.41,45.68,45.28,45.68,125500,27.7045547189003,27.8692812058879,27.6252419659064,27.8692812058879,205704.623583505,0.0,1.0
2014-11-14,45.68,45.7,45.16,45.16,170785,27.8692812058879,27.8814831678869,27.5520301939119,27.5520301939119,279930.391543496,0.0,1.0
2014-11-17,45.42,45.54,45.2883,45.4,90570,27.7106556998999,27.7838674718943,27.630305780136,27.6984537379008,148451.535919984,0.0,1.0
2014-11-18,45.86,45.909,45.61,45.68,720762,27.9790988638795,28.0089936707773,27.8265743388911,27.8692812058879,1181387.05899039,0.0,1.0
2014-11-19,45.62,45.8899,45.437,45.86,170574,27.8326753198906,27.9973407970682,27.7210273675991,27.9790988638795,279584.54552297,0.0,1.0
2014-11-20,45.62,45.7299,45.32,45.44,85051,27.8326753198906,27.8997251010756,27.6496458899045,27.722857661899,139405.449724308,0.0,1.0
2014-11-21,46.09,46.3,45.95,46.17,206227,28.1194214268689,28.2475420278592,28.0340076928754,28.1682292748652,338022.688508011,0.0,1.0
2014-11-24,46.06,46.21,45.95,46.21,162957,28.1011184838703,28.1926331988634,28.0340076928754,28.1926331988634,267099.668090017,0.0,1.0
2014-11-25,45.96,46.12,45.9101,46.01,165600,28.0401086738749,28.1377243698675,28.0096647786872,28.0706135788726,271431.758290266,0.0,1.0
2014-11-26,46.29,46.3,46.12,46.21,90013,28.2414410468597,28.2475420278592,28.1377243698675,28.1926331988634,147538.56798902,0.0,1.0
2014-11-28,45.36,45.77,45.27,45.77,69619,27.6740498139027,27.9241900348837,27.6191409849068,27.9241900348837,114111.156886534,0.0,1.0
2014-12-01,44.86,45.13,44.69,45.13,134362,27.3690007639258,27.5337272509133,27.2652840869336,27.5337272509133,220230.156445632,0.0,1.0
2014-12-02,44.78,44.87,44.61,44.8,188282,27.3201929159295,27.3751017449253,27.2164762389373,27.3323948779286,308609.385956569,0.0,1.0
2014-12-03,44.84,44.99,44.695,44.78,134730,27.3567988019267,27.4483135169198,27.2683345774334,27.3201929159295,220833.338130722,0.0,1.0
2014-12-04,44.47,44.71,44.4,44.71,206271,27.1310625049438,27.2774860489327,27.088355637947,27.2774860489327,338094.808057315,0.0,1.0
2014-12-05,44.44,44.51,44.22,44.51,355268,27.1127595619452,27.155466428942,26.9785379799554,27.155466428942,582312.910049916,0.0,1.0
2014-12-08,43.75,44.1,43.72,44.1,315421,26.6917918729771,26.9053262079609,26.6734889299785,26.9053262079609,517000.462751654,0.0,1.0
2014-12-09,43.47,43.63,43.19,43.38,265322,26.52096440499,26.6185801009827,26.350136937003,26.4660555759942,434884.160465519,0.0,1.0
2014-12-10,42.88,43.3995,42.79,43.39,299655,26.1610065260173,26.4779524889433,26.1060976970215,26.4721565569937,491158.716971435,0.0,1.0
2014-12-11,42.76,43.096,42.68,42.89,344200,26.0877947540229,26.2927877156073,26.0389869060266,26.1671075070169,564171.565238583,0.0,1.0
2014-12-12,41.92,42.58,41.91,42.58,368266,25.5753123500617,25.9779770960312,25.5692113690622,25.9779770960312,603617.680546637,0.0,1.0
2014-12-15,41.26,42.17,41.163,41.91,188695,25.1726476040922,25.7278368750502,25.1134680883967,25.5692113690622,309286.326271629,0.0,1.0
2014-12-16,41.59,42.2,41.148,41.18,404582,25.373979977077,25.7461398180488,25.1043166168974,25.1238397560959,663142.534013238,0.0,1.0
2014-12-17,42.39,42.75,41.563,41.68,368008,25.86205845704,26.0816937730233,25.3575073283782,25.4288888060728,603194.797734807,0.0,1.0
2014-12-18,43.05,43.11,42.66,42.77,324115,26.2647232030095,26.3013290890067,26.0267849440275,26.0938957350224,531250.630061892,0.0,1.0
2014-12-19,42.42,42.586,42.211,42.31,309008,26.278612696353,26.3814474372204,26.1491400406826,26.2104691933686,498813.217861351,0.652766,1.0
2014-12-22,42.65,42.6543,42.5,42.54,351610,26.4210945662295,26.4237583577098,26.3281716076144,26.3529510632451,567583.090186111,0.0,1.0
2014-12-23,42.35,42.5298,42.31,42.51,298590,26.2352486489993,26.3466323020593,26.2104691933686,26.3343664715221,481996.060688464,0.0,1.0
2014-12-24,42.546,42.61,42.35,42.51,271804,26.3566679815897,26.3963151105988,26.2352486489993,26.3343664715221,438757.015571075,0.0,1.0
2014-12-26,42.66,42.8699,42.61,42.73,407535,26.4272894301372,26.5573196235593,26.3963151105988,26.4706534774909,657859.488236957,0.0,1.0
2014-12-29,42.53,42.75,42.504,42.65,621222,26.3467561993374,26.4830432053063,26.3306495531775,26.4210945662295,1002801.69065611,0.0,1.0
2014-12-30,42.28,42.46,42.28,42.35,464570,26.1918846016456,26.3033921519837,26.1918846016456,26.2352486489993,749927.693204861,0.0,1.0
2014-12-31,42.02,42.39,42.02,42.39,441574,26.0308181400461,26.26002810463,26.0308181400461,26.26002810463,712806.61945292,0.0,1.0
2015-01-02,41.94,42.26,41.9,42.26,123260,25.9812592287847,26.1794948738302,25.956479773154,26.1794948738302,198971.279816672,0.0,1.0
2015-01-05,41.08,41.72,41.0,41.7,282099,25.4485009327247,25.8449722228158,25.3989420214633,25.8325824950005,455375.621166666,0.0,1.0
2015-01-06,40.72,41.1999,40.59,41.09,193209,25.2254858320484,25.5227773509777,25.1449526012487,25.4546957966324,311885.786160144,0.0,1.0
2015-01-07,41.1,41.2198,40.73,40.96,208913,25.4608906605401,25.535105130154,25.2316806959561,25.3741625658326,337235.818435342,0.0,1.0
2015-01-08,41.58,41.71,41.27,41.46,284312,25.7582441281084,25.8387773589082,25.5662033469705,25.6839057612163,458947.935317521,0.0,1.0
2015-01-09,41.73,41.84,41.46,41.82,233789,25.8511670867235,25.9193105897079,25.6839057612163,25.9069208618926,377391.66426302,0.0,1.0
2015-01-12,41.37,41.6,41.28,41.6,318119,25.6281519860472,25.7706338559238,25.5723982108782,25.7706338559238,513520.562745416,0.0,1.0
2015-01-13,41.67,42.02,41.3493,41.77,232263,25.8139979032775,26.0308181400461,25.6153286177584,25.8759465423542,374928.333312182,0.0,1.0
2015-01-14,41.6001,41.6845,41.1979,41.43,114203,25.7706958045628,25.8229804559436,25.5215383781962,25.6653211694933,184351.103917762,0.0,1.0
2015-01-15,41.63,42.02,41.62,41.95,241730,25.7892184476468,26.0308181400461,25.7830235837391,25.9874540926923,390210.347802077,0.0,1.0
2015-01-16,42.25,42.3,41.6001,41.75,249818,26.1733000099226,26.2042743294609,25.7706958045628,25.8635568145389,403266.324689609,0.0,1.0
2015-01-20,42.19,42.3899,42.0401,42.28,157147,26.1361308264765,26.2599661559909,26.0432698165005,26.1918846016456,253673.046481831,0.0,1.0
2015-01-21,42.65,42.7,42.31,42.34,167062,26.4210945662295,26.4520688857679,26.2104691933686,26.2290537850916,269678.240700412,0.0,1.0
2015-01-22,42.91,43.01,42.51,42.63,190535,26.582161027829,26.6441096669058,26.3343664715221,26.4087048384142,307569.307154548,0.0,1.0
2015-01-23,42.62,42.88,42.59,42.64,161962,26.4025099745065,26.563576436106,26.3839253827835,26.4148997023218,261445.614324743,0.0,1.0
2015-01-26,43.01,43.1199,42.68,42.76,228877,26.6441096669058,26.7121912212511,26.4396791579525,26.4892380692139,369462.515094924,0.0,1.0
2015-01-27,42.98,43.06,42.7392,42.81,155723,26.6255250751828,26.6750839864442,26.476352752286,26.5202123887523,251374.368058507,0.0,1.0
2015-01-28,42.27,42.97,42.2,42.97,186435,26.1856897377379,26.6193302112751,26.1423256903842,26.6193302112751,300950.921244696,0.0,1.0
2015-01-29,42.49,42.497,42.1628,42.47,124702,26.3219767437067,26.3263131484421,26.1192807966476,26.3095870158914,201299.014568381,0.0,1.0
2015-01-30,42.17,42.7699,41.9,42.03,1025440,26.1237410986612,26.4953709844825,25.956479773154,26.0370130039537,1655306.74326795,0.0,1.0
2015-02-02,43.09,43.21,42.5,42.52,233891,26.6936685781672,26.7680069450593,26.3281716076144,26.3405613354298,377556.316790533,0.0,1.0
2015-02-03,44.75,44.86,43.58,43.58,310337,27.7220159868411,27.7901594898255,26.9972169096432,26.9972169096432,500958.543440422,0.0,1.0
2015-02-04,43.67,44.17,43.5,44.13,303536,27.0529706848123,27.362713880196,26.9476579983818,27.3379344245653,489980.094032397,0.0,1.0
2015-02-05,44.27,44.358,43.91,43.91,164209,27.4246625192727,27.4791773216602,27.2016474185964,27.2016474185964,265072.812651435,0.0,1.0
2015-02-06,43.83,44.24,43.73,44.11,277079,27.152088507335,27.4060779275497,27.0901398682583,27.3255446967499,447272.134028263,0.0,1.0
2015-02-09,44.1,44.23,43.66,43.8,134718,27.3193498328422,27.399883063642,27.0467758209046,27.133503915612,217467.24707401,0.0,1.0
2015-02-10,43.92,44.33,43.68,44.33,127848,27.2078422825041,27.4618317027187,27.0591655487199,27.4618317027187,206377.415073843,0.0,1.0
2015-02-11,43.58,43.67,43.1301,43.67,126382,26.9972169096432,27.0529706848123,26.7185099824369,27.0529706848123,204010.938550954,0.0,1.0
2015-02-12,44.38,44.4333,43.95,43.95,160849,27.4928060222571,27.525824646885,27.2264268742271,27.2264268742271,259648.964686288,0.0,1.0
2015-02-13,44.85,44.9704,44.7001,44.71,156393,27.7839646259178,27.8585507873662,27.6911036159418,27.6972365312104,252455.909170605,0.0,1.0
2015-02-17,45.06,45.1799,44.525,44.89,139437,27.9140567679789,27.988333186232,27.5826315489184,27.8087440815485,225084.847832203,0.0,1.0
2015-02-18,44.76,44.9261,44.582,44.9,174751,27.7282108507487,27.8311075402552,27.6179422731921,27.8149389454562,282090.135642084,0.0,1.0
2015-02-19,44.18,44.505,43.9,44.37,123128,27.3689087441036,27.570241821103,27.1954525546888,27.4866111583494,198758.200075184,0.0,1.0
2015-02-20,44.59,44.69,44.124,44.13,135409,27.6228981643183,27.684846803395,27.3342175062207,27.3379344245653,218582.687235889,0.0,1.0
2015-02-23,44.27,44.41,44.0,44.34,194925,27.4246625192727,27.5113906139801,27.2574011937655,27.4680265666264,314655.822799487,0.0,1.0
2015-02-24,44.59,44.63,44.18,44.31,164285,27.6228981643183,27.647677619949,27.3689087441036,27.4494419749034,265195.494926837,0.0,1.0
2015-02-25,44.73,44.74,44.37,44.67,127627,27.7096262590257,27.7158211229334,27.4866111583494,27.6724570755797,206020.667930897,0.0,1.0
2015-02-26,44.12,44.59,44.045,44.46,242911,27.3317395606576,27.6228981643183,27.28527808135,27.5423649335185,392116.765792208,0.0,1.0
2015-02-27,44.27,44.4099,44.11,44.24,220012,27.4246625192727,27.5113286653411,27.3255446967499,27.4060779275497,355152.273365452,0.0,1.0
2015-03-02,44.08,44.28,43.9495,44.28,220934,27.3069601050269,27.4308573831804,27.2261171310318,27.4308573831804,356640.603074936,0.0,1.0
2015-03-03,44.07,44.13,43.95,43.96,112237,27.3007652411192,27.3379344245653,27.2264268742271,27.2326217381348,181177.507161965,0.0,1.0
2015-03-04,43.62,43.86,43.2922,43.83,181266,27.0219963652739,27.1706730990581,26.8189287263803,27.152088507335,292606.912276885,0.0,1.0
2015-03-05,43.36,43.65,43.3101,43.65,110805,26.8609299036744,27.0405809569969,26.8300175327751,27.0405809569969,178865.914814914,0.0,1.0
2015-03-06,42.42,42.95,42.29,42.95,262336,26.278612696353,26.6069404834597,26.1980794655533,26.6069404834597,423473.386840714,0.0,1.0
2015-03-09,42.15,42.54,42.13,42.48,214305,26.1113513708458,26.3529510632451,26.0989616430305,26.3157818797991,345939.803027031,0.0,1.0
2015-03-10,40.87,41.54,40.82,41.53,1097264,25.3184087906636,25.7334646724777,25.2874344711252,25.72726980857,1771247.95048483,0.0,1.0
2015-03-11,40.9301,41.0688,40.72,40.8,518092,25.3556399227487,25.4415626851481,25.2254858320484,25.2750447433098,836325.071416348,0.0,1.0
2015-03-12,41.34,41.57,41.24,41.56,207373,25.6095673943242,25.7520492642007,25.5476187552475,25.7458544002931,334749.888117984,0.0,1.0
2015-03-13,40.83,41.14,40.54,41.14,231838,25.2936293350329,25.4856701161707,25.1139782817103,25.4856701161707,374242.28111421,0.0,1.0
2015-03-16,40.96,41.013,40.75,40.96,145724,25.3741625658326,25.4069953445433,25.2440704237715,25.3741625658326,235233.577640798,0.0,1.0
2015-03-17,41.11,41.14,40.7454,40.76,137835,25.4670855244477,25.4856701161707,25.2412207863739,25.2502652876791,222498.834605963,0.0,1.0
2015-03-18,42.27,42.35,40.7501,40.8,279656,26.1856897377379,26.2352486489993,25.2441323724105,25.2750447433098,451432.031708674,0.0,1.0
2015-03-19,41.57,42.0799,41.4501,41.77,463485,25.7520492642007,26.067925374853,25.6777728459477,25.8759465423542,748176.24229945,0.0,1.0
2015-03-20,42.41,42.49,41.9801,42.02,275567,26.3977108134372,26.4475060708075,26.1301235491435,26.1549589337569,442720.07344103,0.202253,1.0
2015-03-23,42.86,42.95,42.5708,42.61,156549,26.6778091361452,26.7338288006868,26.4977992807515,26.522198956863,251508.289371078,0.0,1.0
2015-03-24,42.93,43.02,42.82,42.96,205081,26.7213799863443,26.7773996508859,26.6529115074601,26.7400532078581,329478.766983564,0.0,1.0
2015-03-25,42.77,43.15,42.74,42.97,239939,26.6217894716036,26.8583169441126,26.6031162500898,26.7462776150294,385480.887411655,0.0,1.0
2015-03-26,42.67,42.945,42.48,42.63,118028,26.5595453998907,26.7307165971012,26.4412816636362,26.5346477712056,189621.271154013,0.0,1.0
2015-03-27,42.34,42.5,42.2458,42.44,141454,26.3541399632382,26.4537304779788,26.2955060476847,26.4163840349511,227256.983849762,0.0,1.0
2015-03-30,42.42,42.4899,42.25,42.33,150663,26.4039352206085,26.4474438267358,26.2981202986966,26.3479155560669,242051.967125403,0.0,1.0
2015-03-31,41.92,42.11,41.65,41.86,155876,26.0927148620441,26.2109785982985,25.9246558684192,26.0553684190163,250427.061903979,0.0,1.0
2015-04-01,42.28,42.35,41.94,42.14,134101,26.3167935202105,26.3603643704095,26.1051636763866,26.2296518198124,215443.810646832,0.0,1.0
2015-04-02,42.66,42.7,42.29,42.29,137466,26.5533209927194,26.5782186214046,26.3230179273817,26.3230179273817,220849.947982323,0.0,1.0
2015-04-06,43.37,43.7,42.75,42.86,155655,26.995253901881,27.2006593385335,26.6093406572611,26.6778091361452,250072.008010623,0.0,1.0
2015-04-07,43.52,43.8,43.48,43.5,125783,27.0886200094503,27.2629034102464,27.0637223807652,27.0761711951077,202080.288995537,0.0,1.0
2015-04-08,43.5,44.0392,43.3877,43.9,121707,27.0761711951077,27.4117912297836,27.0062711025742,27.3251474819593,195531.874202236,0.0,1.0
2015-04-09,43.77,43.797,43.45,43.46,245303,27.2442301887325,27.261036088095,27.0450491592513,27.0512735664226,394098.57557438,0.0,1.0
2015-04-10,43.89,43.89,43.5301,43.62,93785,27.318923074788,27.318923074788,27.0949066606933,27.1508640811632,150672.983657938,0.0,1.0
2015-04-13,43.51,43.89,43.48,43.67,131466,27.082395602279,27.318923074788,27.0637223807652,27.1819861170197,211210.475764509,0.0,1.0
2015-04-14,44.1599,44.23,43.75,43.75,172949,27.4869198243411,27.5305529186118,27.23178137439,27.23178137439,277856.180099768,0.0,1.0
2015-04-15,44.85,44.9697,44.23,44.31,189637,27.9164661632318,27.9909723170721,27.5305529186118,27.5803481759822,304666.765494912,0.0,1.0
2015-04-16,45.28,45.5,44.865,45.1,111951,28.1841156715972,28.3210526293656,27.9258027739887,28.072076342514,179858.092376071,0.0,1.0
2015-04-17,44.77,44.84,44.54,44.75,110218,27.8666709058615,27.9102417560605,27.7235095409218,27.8542220915189,177073.891483826,0.0,1.0
2015-04-20,44.84,45.05,44.736,44.8,135493,27.9102417560605,28.0409543066576,27.8455079214791,27.8853441273753,217680.168201365,0.0,1.0
2015-04-21,44.56,44.83,44.4603,44.79,82075,27.7359583552644,27.9040173488892,27.6739010157666,27.879119720204,131859.947046172,0.0,1.0
2015-04-22,44.68,44.7799,44.4001,44.61,102691,27.8106512413199,27.872833068961,27.6364300845955,27.7670803911208,164981.173586579,0.0,1.0
2015-04-23,45.21,45.32,44.6,44.61,147313,28.1405448213982,28.2090133002824,27.7608559839495,27.7670803911208,236669.928470457,0.0,1.0
2015-04-24,45.69,45.78,45.44,45.6,283322,28.4393163656201,28.4953360301617,28.2837061863378,28.3832967010785,455179.091282553,0.0,1.0
2015-04-27,46.05,46.25,45.9801,46.05,244599,28.6633950237865,28.7878831672122,28.6198864176592,28.6633950237865,392967.544167489,0.0,1.0
2015-04-28,46.13,46.17,45.97,46.05,124504,28.7131902811568,28.7380879098419,28.6135997664162,28.6633950237865,200025.474834439,0.0,1.0
2015-04-29,46.08,46.25,45.7992,45.87,120525,28.6820682453003,28.7878831672122,28.5072868919305,28.5513556947033,193632.898175327,0.0,1.0
2015-04-30,46.02,46.2399,45.9,46.04,158706,28.6447218022726,28.7815965159692,28.5700289162171,28.6571706166152,254973.679633382,0.0,1.0
2015-05-01,46.24,46.28,45.9201,46.2,86246,28.781658760041,28.8065563887261,28.5825399746314,28.7567611313558,138560.986816255,0.0,1.0
2015-05-04,46.39,46.5,46.3228,46.35,103358,28.8750248676103,28.9434933464945,28.8331968514192,28.8501272389251,166052.761581459,0.0,1.0
2015-05-05,46.0,46.55,45.921,46.34,306708,28.63227298793,28.9746153823509,28.5831001712768,28.8439028317539,492750.540830185,0.0,1.0
2015-05-06,45.71,46.22,45.59,46.22,105599,28.4517651799626,28.7692099456984,28.3770722939072,28.7692099456984,169653.104454813,0.0,1.0
2015-05-07,45.0,45.37,44.7301,45.37,254592,28.0098322708011,28.2401353361388,27.841835521248,28.2401353361388,409022.085146258,0.0,1.0
2015-05-08,45.96,46.1,45.6164,45.79,325876,28.6073753592449,28.6945170596429,28.3935047288394,28.5015604373329,523545.441408692,0.0,1.0
2015-05-11,45.46,45.8844,45.443,45.75,62650,28.2961550006804,28.5603188410299,28.2855735084892,28.4766628086478,100652.155741001,0.0,1.0
2015-05-12,45.49,45.7199,45.2927,45.35,96952,28.3148282221943,28.4579273430622,28.1920206687047,28.2276865217962,155761.01841024,0.0,1.0
2015-05-13,45.81,46.1026,45.7184,45.91,126830,28.5140092516755,28.6961354055074,28.4569936819865,28.5762533233884,203762.376897545,0.0,1.0
2015-05-14,45.92,46.14,45.8158,46.14,154707,28.5824777305597,28.7194146883281,28.5176194078349,28.7194146883281,248548.971400209,0.0,1.0
2015-05-15,46.17,46.19,45.5501,45.72,1666048,28.7380879098419,28.7505367241845,28.3522369092937,28.4579895871339,2676637.23492393,0.0,1.0
2015-05-18,45.65,45.78,45.5211,45.72,149040,28.4144187369349,28.4953360301617,28.334186128497,28.4579895871339,239444.489890484,0.0,1.0
2015-05-19,44.99,45.28,44.9492,45.28,160849,28.0036078636298,28.1841156715972,27.978212282371,28.1841156715972,258416.577793844,0.0,1.0
2015-05-20,45.02,45.1699,44.77,44.88,104471,28.0222810851437,28.1155849486413,27.8666709058615,27.9351393847456,167840.883677864,0.0,1.0
2015-05-21,45.37,45.4,45.0,45.01,119084,28.2401353361388,28.2588085576527,28.0098322708011,28.0160566779724,191317.818264348,0.0,1.0
2015-05-22,45.05,45.15,45.0,45.08,160405,28.0409543066576,28.1031983783704,28.0098322708011,28.0596275281714,257703.256849725,0.0,1.0
2015-05-26,44.44,44.87,44.33,44.87,131043,27.6612654692089,27.9289149775743,27.5927969903247,27.9289149775743,210530.892973153,0.0,1.0
2015-05-27,44.42,44.51,44.28,44.33,102544,27.6488166548663,27.7048363194079,27.5616749544683,27.5927969903247,164745.006517243,0.0,1.0
2015-05-28,44.32,44.32,43.91,44.15,266575,27.5865725831534,27.5865725831534,27.3313718891306,27.4807576612415,428273.717743934,0.0,1.0
2015-05-29,43.87,44.0399,43.69,43.96,126013,27.3064742604454,27.4122269382856,27.1944349313622,27.362493924987,202449.80209722,0.0,1.0
2015-06-01,43.66,43.9524,43.5004,43.78,112881,27.1757617098484,27.3577633755369,27.0764201713946,27.2504545959038,181352.210569832,0.0,1.0
2015-06-02,44.32,44.53,43.911,43.95,177788,27.5865725831534,27.7172851337505,27.3319943298477,27.3562695178157,285630.414443435,0.0,1.0
2015-06-03,44.18,44.514,44.153,44.38,95847,27.4994308827554,27.7073260822765,27.4826249833929,27.6239190261812,153985.74894346,0.0,1.0
2015-06-04,43.3,43.77,43.18,43.69,121237,26.951683051682,27.2442301887325,26.8769901656265,27.1944349313622,194776.78221184,0.0,1.0
2015-06-05,42.95,43.1405,42.631,42.82,125450,26.7338288006868,26.8524037572999,26.5352702119227,26.6529115074601,201545.298287448,0.0,1.0
2015-06-08,42.89,43.02,42.6801,43.02,146588,26.6964823576591,26.7773996508859,26.5658320511337,26.7773996508859,235505.158910805,0.0,1.0
2015-06-09,42.81,42.91,42.62,42.72,439906,26.6466871002888,26.7089311720017,26.5284233640343,26.5906674357472,706743.610908235,0.0,1.0
2015-06-10,43.56,43.75,43.3,43.3,72020,27.1135176381355,27.23178137439,26.951683051682,26.951683051682,115705.79818782,0.0,1.0
2015-06-11,43.53,43.71,43.412,43.58,96990,27.0948444166216,27.2068837457048,27.0213964120004,27.125966452478,155822.068400953,0.0,1.0
2015-06-12,43.22,43.44,43.06,43.24,753590,26.9018877943116,27.03882475208,26.802297279571,26.9143366086542,1210701.64477033,0.0,1.0
2015-06-15,43.0,43.01,42.6901,42.71,120138,26.7649508365433,26.7711752437146,26.572056458305,26.5844430285759,193011.152217277,0.0,1.0
2015-06-16,43.06,43.06,42.72,42.72,295321,26.802297279571,26.802297279571,26.5906674357472,26.5906674357472,474456.429139478,0.0,1.0
2015-06-17,43.3,43.4199,42.84,43.18,135312,26.951683051682,27.0263136936657,26.6653603218027,26.8769901656265,217389.377456127,0.0,1.0
2015-06-18,43.68,43.95,43.57,43.57,194938,27.1882105241909,27.3562695178157,27.1197420453068,27.1197420453068,313183.239199351,0.0,1.0
2015-06-19,42.55,42.85,42.55,42.84,97799,26.9431929603003,27.1331567179523,26.9431929603003,27.1268245926972,154448.934694992,0.73636,1.0
2015-06-22,43.12,43.2819,43.0016,43.16,214024,27.304124099839,27.4066412077185,27.229151736819,27.3294526008593,337997.104256291,0.0,1.0
2015-06-23,43.31,43.3601,43.09,43.09,117006,27.4244344796852,27.4561584272131,27.2851277240738,27.2851277240738,184781.562724796,0.0,1.0
2015-06-24,43.1,43.32,43.05,43.14,77169,27.2914598493289,27.4307666049403,27.2597992230535,27.3167883503491,121869.035894824,0.0,1.0
2015-06-25,42.91,43.15,42.91,43.15,94561,27.1711494694826,27.3231204756042,27.1711494694826,27.3231204756042,149335.3276996,0.0,1.0
2015-06-26,42.57,42.6858,42.4468,42.63,124412,26.9558572108104,27.0291832212641,26.877845427668,26.9938499623408,196477.477921793,0.0,1.0
2015-06-29,41.28,41.9584,41.27,41.9,197641,26.1390130529071,26.5685844302107,26.132680927652,26.5316048187211,312124.274297825,0.0,1.0
2015-06-30,41.47,41.7738,41.23,41.73,179993,26.2593234327533,26.4516933980022,26.1073524266318,26.423958689385,284253.694849188,0.0,1.0
2015-07-01,41.36,41.8099,41.2101,41.77,222905,26.1896700549476,26.474552370173,26.0947514973742,26.4492871904053,352022.411151313,0.0,1.0
2015-07-02,41.53,41.72,41.42,41.72,124055,26.2973161842837,26.4176265641299,26.227662806478,26.4176265641299,195913.68616844,0.0,1.0
2015-07-06,40.08,40.55,39.99,40.46,243643,25.3791580222993,25.6767679092874,25.3221688950037,25.6197787819918,384772.868801236,0.0,1.0
2015-07-07,39.99,40.09,38.97,39.58,350756,25.3221688950037,25.3854901475544,24.6762921189871,25.0625517595461,553930.925038874,0.0,1.0
2015-07-08,38.94,39.4499,38.92,39.26,179131,24.657295743222,24.9801708099777,24.6446314927118,24.859923751384,282892.382548376,0.0,1.0
2015-07-09,39.64,40.1999,39.64,39.98,350421,25.1005445110765,25.4550802041076,25.1005445110765,25.3158367697487,553401.876754914,0.0,1.0
2015-07-10,40.77,40.84,40.5001,40.76,123691,25.8160746648988,25.8603995416842,25.6451706042646,25.8097425396437,195338.839674826,0.0,1.0
2015-07-13,40.61,40.73,40.2,40.67,292245,25.7147606608178,25.7907461638785,25.4551435253601,25.7527534123481,461527.509687604,0.0,1.0
2015-07-14,40.97,41.0186,40.615,40.65,248711,25.9427171700001,25.9734912987397,25.7179267234453,25.740089161838,392776.500750787,0.0,1.0
2015-07-15,40.48,40.89,40.374,40.86,108226,25.6324430325019,25.8920601679596,25.5653225047982,25.8730637921944,170915.759939266,0.0,1.0
2015-07-16,40.64,40.8499,40.58,40.73,135320,25.733757036583,25.8666683456868,25.6957642850526,25.7907461638785,213703.921746913,0.0,1.0
2015-07-17,40.31,40.56,40.24,40.56,87846,25.5247969031658,25.6831000345424,25.4804720263804,25.6831000345424,138730.673291305,0.0,1.0
2015-07-20,40.1,40.33,40.06,40.33,347653,25.3918222728095,25.5374611536759,25.3664937717892,25.5374611536759,549030.516605672,0.0,1.0
2015-07-21,40.08,40.24,40.01,40.01,123645,25.3791580222993,25.4804720263804,25.3348331455139,25.3348331455139,195266.19423882,0.0,1.0
2015-07-22,39.58,39.7548,39.5137,39.75,171719,25.0625517595461,25.1732373090046,25.020569769105,25.1701978888822,271186.991859726,0.0,1.0
2015-07-23,39.21,39.586,39.1896,39.51,160877,24.8282631251087,25.0663510346991,24.8153455895884,25.0182268827606,254064.778442789,0.0,1.0
2015-07-24,38.73,39.19,38.6801,39.19,169461,24.5243211128656,24.8155988745986,24.4927238078428,24.8155988745986,267621.048500988,0.0,1.0
2015-07-27,38.14,38.55,38.1004,38.55,177322,24.1507257228168,24.4103428582744,24.1256505068067,24.4103428582744,280035.521815002,0.0,1.0
2015-07-28,38.69,38.76,38.27,38.38,226948,24.4989926118453,24.5433174886308,24.2330433511326,24.3026967289383,358407.313276814,0.0,1.0
2015-07-29,39.14,39.2145,38.734,38.75,143714,24.7839382483232,24.8311125814735,24.5268539629676,24.5369853633757,226960.134569435,0.0,1.0
2015-07-30,39.0,39.0625,38.7685,38.94,229545,24.6952884947523,24.7348642775965,24.5486997950976,24.657295743222,362508.621913947,0.0,1.0
2015-07-31,38.92,39.31,38.82,39.31,425773,24.6446314927118,24.8915843776593,24.5813102401612,24.8915843776593,672401.417927495,0.0,1.0
2015-08-03,38.68,38.91,38.56,38.9,323407,24.4926604865903,24.6382993674568,24.4166749835295,24.6319672422017,510740.054835973,0.0,1.0
2015-08-04,38.75,39.0399,38.6401,38.87,124639,24.5369853633757,24.7205536745201,24.4673953068226,24.6129708664365,196835.967355997,0.0,1.0
2015-08-05,38.69,39.04,38.65,38.9,138435,24.4989926118453,24.7206169957726,24.4736641108251,24.6319672422017,218623.28116342,0.0,1.0
2015-08-06,38.61,38.63,38.3873,38.55,101135,24.4483356098048,24.4609998603149,24.3073191803745,24.4103428582744,159717.30805405,0.0,1.0
2015-08-07,38.43,38.5599,38.3,38.3,195294,24.3343573552137,24.4166116622769,24.2520397268978,24.2520397268978,308417.7778129,0.0,1.0
2015-08-10,39.0,39.06,38.47,38.47,161211,24.6952884947523,24.7332812462827,24.3596858562339,24.3596858562339,254592.247478138,0.0,1.0
2015-08-11,38.41,38.433,38.18,38.42,137825,24.3216931047035,24.3362569927902,24.176054223837,24.3280252299586,217659.939512033,0.0,1.0
2015-08-12,38.35,38.39,37.9301,38.0,212936,24.2837003531731,24.3090288541934,24.017814413713,24.0620759692459,336278.881769885,0.0,1.0
2015-08-13,37.98,38.1276,37.91,38.0,185666,24.0494117187357,24.1428738875005,24.0050868419503,24.0620759692459,293212.772207083,0.0,1.0
2015-08-14,37.92,38.025,37.78,37.89,198126,24.0114189672054,24.0779062823835,23.9227692136344,23.9924225914402,312890.209873107,0.0,1.0
2015-08-17,37.76,37.8148,37.54,37.66,159802,23.9101049631243,23.9448050095221,23.7707982075129,23.8467837105737,252367.086188296,0.0,1.0
2015-08-18,37.57,37.689,37.49,37.61,160307,23.7897945832781,23.8651468738134,23.7391375812376,23.8151230842983,253164.606735755,0.0,1.0
2015-08-19,37.16,37.44,36.857,37.4,278619,23.5301774478204,23.7074769549622,23.338314052592,23.682148453942,440008.668143684,0.0,1.0
2015-08-20,36.39,36.849,36.39,36.75,968102,23.0426038031805,23.3332483523879,23.0426038031805,23.2705603123628,1528873.73670581,0.0,1.0
2015-08-21,35.6,36.44,35.6,36.39,1729235,22.5423659080303,23.0742644294558,22.5423659080303,23.0426038031805,2730891.96809063,0.0,1.0
2015-08-24,34.0,34.89,33.04,34.89,598731,21.52922586722,22.0927850149208,20.9213418427338,22.0927850149208,945545.098813561,0.0,1.0
2015-08-25,34.5,35.891,34.5,34.68,774766,21.8458321299732,22.7266307529527,21.8458321299732,21.9598103845644,1223548.127669,0.0,1.0
2015-08-26,35.43,35.445,34.61,35.13,500297,22.4347197786942,22.4442179665768,21.9154855077789,22.2447560210423,790093.341251963,0.0,1.0
2015-08-27,36.12,36.22,35.57,35.57,493742,22.8716364212937,22.9349576738444,22.5233695322651,22.5233695322651,779741.366621079,0.0,1.0
2015-08-28,36.23,36.32,35.87,35.87,234979,22.9412897990994,22.998278926395,22.7133332899171,22.7133332899171,371090.25885433,0.0,1.0
2015-08-31,36.04,36.11,35.65,35.94,322894,22.8209794192532,22.8653042960386,22.5740265343057,22.7576581667025,509929.900299643,0.0,1.0
2015-09-01,34.85,35.2099,34.709,35.08,214784,22.0674565139005,22.2953497018303,21.9781735478041,22.213095394767,339197.333199002,0.0,1.0
2015-09-02,35.33,35.3593,34.84,35.33,120099,22.3713985261436,22.3899516531409,22.0611243886454,22.3713985261436,189666.178671907,0.0,1.0
2015-09-03,35.23,35.595,35.1801,35.25,79055,22.3080772735929,22.5391998454028,22.2764799685702,22.3207415241031,124847.498771078,0.0,1.0
2015-09-04,34.52,34.8,34.4,34.75,155840,21.8584963804834,22.0357958876252,21.7825108774226,22.0041352613498,246110.10320011,0.0,1.0
2015-09-08,35.69,35.7199,35.4,35.54,175472,22.5993550353259,22.6182880898386,22.415723402929,22.5043731565,277113.911888667,0.0,1.0
2015-09-09,35.33,36.06,35.31,36.06,121082,22.3713985261436,22.8336436697633,22.3587342756335,22.8336436697633,191218.580054388,0.0,1.0
2015-09-10,35.63,35.8199,35.32,35.32,509073,22.5613622837955,22.6816093423892,22.3650664008885,22.3650664008885,803952.827043057,0.0,1.0
2015-09-11,35.54,35.565,35.28,35.42,381653,22.5043731565,22.5202034696376,22.3397378998683,22.4283876534392,602724.969305901,0.0,1.0
2015-09-14,35.34,35.418,35.2,35.34,150362,22.3777306513987,22.4271212283882,22.2890808978278,22.3777306513987,237458.979320938,0.0,1.0
2015-09-15,35.39,35.39,35.1485,35.17,213368,22.409391277674,22.409391277674,22.2564704527642,22.2700845220626,336961.117168898,0.0,1.0
2015-09-16,36.12,36.1228,35.64,35.64,124454,22.8716364212937,22.8734094163651,22.5676944090506,22.5676944090506,196543.806363363,0.0,1.0
2015-09-17,36.19,36.69,35.9,35.94,175407,22.9159612980792,23.2325675608324,22.7323296656823,22.7576581667025,277011.260729092,0.0,1.0
2015-09-18,35.07,35.54,35.058,35.4,140862,22.5030326455835,22.8046130659834,22.4953327199562,22.7147806003323,219527.315175874,0.467883,1.0
2015-09-21,35.04,35.2208,34.92,35.17,114512,22.4837828315154,22.599795044299,22.4067835752431,22.5671986924771,178461.983469067,0.0,1.0
2015-09-22,34.31,34.41,34.076,34.29,206049,22.0153706891921,22.0795367360857,21.8652221394611,22.0025374798134,321118.426294344,0.0,1.0
2015-09-23,33.87,34.3,33.87,34.3,207639,21.7330400828603,22.0089540845028,21.7330400828603,22.0089540845028,323596.372306254,0.0,1.0
2015-09-24,34.09,34.1761,33.6401,33.72,130950,21.8742053860262,21.9294523524016,21.585522341052,21.6367910125199,204079.893245026,0.0,1.0
2015-09-25,34.09,34.35,33.95,34.35,174414,21.8742053860262,22.0410371079496,21.7843729203752,22.0410371079496,271816.651397006,0.0,1.0
2015-09-28,33.35,33.77,33.3356,33.77,149821,21.3993766390136,21.6688740359667,21.390136728261,21.6688740359667,233489.52795619,0.0,1.0
2015-09-29,33.36,33.503,33.17,33.35,122844,21.405793243703,21.4975506907608,21.2838777546052,21.3993766390136,191447.043954119,0.0,1.0
2015-09-30,33.96,33.98,33.6228,33.88,187508,21.7907895250646,21.8036227344433,21.5744216149394,21.7394566875497,292223.082264897,0.0,1.0
2015-10-01,34.02,34.282,33.7832,34.19,137094,21.8292891532007,21.9974041960619,21.6773439541567,21.9383714329198,213655.050664632,0.0,1.0
2015-10-02,34.85,34.85,33.88,33.93,126592,22.3618673424176,22.3618673424176,21.7394566875497,21.7715397109965,197288.139333137,0.0,1.0
2015-10-05,35.56,35.6099,35.16,35.16,97555,22.8174462753621,22.849465132762,22.5607820877877,22.5607820877877,152035.234711863,0.0,1.0
2015-10-06,35.96,36.043,35.6,35.6,124649,23.0741104629364,23.1273682818581,22.8431126941195,22.8431126941195,194260.058137451,0.0,1.0
2015-10-07,36.57,36.75,36.34,36.47,103747,23.4655233489874,23.5810222333958,23.3179414411321,23.4013573020938,161685.19804881,0.0,1.0
2015-10-08,37.03,37.08,36.42,36.42,192130,23.7606871646979,23.7927701881447,23.369274278647,23.369274278647,299426.26872216,0.0,1.0
2015-10-09,37.11,37.26,36.97,37.21,75000,23.8120200022128,23.9082690725532,23.7221875365617,23.8761860491064,116884.245844803,0.0,1.0
2015-10-12,37.05,37.2065,37.0401,37.19,105715,23.7735203740766,23.8739402374651,23.7671679354342,23.8633528397277,164752.240659778,0.0,1.0
2015-10-13,36.35,36.7428,36.21,36.36,135089,23.3243580458215,23.5764022780195,23.2345255801704,23.3307746505108,210530.345159047,0.0,1.0
2015-10-14,36.58,36.65,36.41,36.47,192146,23.4719399536767,23.5168561865022,23.3628576739576,23.4013573020938,299451.20402794,0.0,1.0
2015-10-15,37.23,37.29,36.781,36.88,79105,23.8890192584851,23.9275188866212,23.6009137079329,23.6644380943575,123281.710234042,0.0,1.0
2015-10-16,37.2,37.2622,37.0301,37.13,315400,23.869769444417,23.9096807255848,23.7607513307448,23.8248532115915,491537.215192678,0.0,1.0
2015-10-19,36.73,36.94,36.63,36.93,144664,23.5681890240171,23.7029377224937,23.5040229771235,23.6965211178043,225452.567211901,0.0,1.0
2015-10-20,36.86,37.02,36.7016,36.74,265863,23.6516048849788,23.7542705600085,23.5499658666993,23.5746056287065,414335.950040491,0.0,1.0
2015-10-21,36.59,36.95,36.58,36.95,91461,23.4783565583661,23.709354327183,23.4719399536767,23.709354327183,142538.00012282,0.0,1.0
2015-10-22,37.13,37.266,36.81,36.9,245058,23.8248532115915,23.9121190353668,23.619521861532,23.6772713037362,381912.260243142,0.0,1.0
2015-10-23,37.3,37.4,37.18,37.33,141952,23.9339354913106,23.9981015382042,23.8569362350383,23.9531853053787,221226.032882153,0.0,1.0
2015-10-26,37.12,37.31,37.11,37.31,104428,23.8184366069021,23.940352096,23.8120200022128,23.940352096,162746.507001081,0.0,1.0
2015-10-27,36.38,36.71,36.34,36.61,1307466,23.3436078598895,23.5553558146384,23.3179414411321,23.4911897677448,2037629.03170295,0.0,1.0
2015-10-28,36.38,36.68,36.09,36.34,145821,23.3436078598895,23.5361060005703,23.1575263238981,23.3179414411321,227255.701511134,0.0,1.0
2015-10-29,35.83,36.03,35.83,35.85,142840,22.9906946019748,23.119026695762,22.9906946019748,23.0035278113535,222609.942352955,0.0,1.0
2015-10-30,35.97,36.22,35.88,35.92,98270,23.0805270676258,23.2409421848598,23.0227776254216,23.048444044179,153149.531188917,0.0,1.0
2015-11-02,36.39,36.4499,36.1301,36.23,138966,23.3500244645789,23.3884599266682,23.1832569087025,23.2473587895491,216572.481440918,0.0,1.0
2015-11-03,36.7,36.8,36.24,36.24,169913,23.548939209949,23.6131052568426,23.2537753942385,23.2537753942385,264802.038189707,0.0,1.0
2015-11-04,36.33,36.622,36.15,36.59,105850,23.3115248364427,23.498889693372,23.1960259520343,23.4783565583661,164962.632302299,0.0,1.0
2015-11-05,36.12,36.318,36.01,36.24,143543,23.1767761379662,23.3038249108155,23.1061934863832,23.2537753942385,223705.537350674,0.0,1.0
2015-11-06,35.67,35.75,35.355,35.66,176848,22.888028926945,22.9393617644599,22.6859058792302,22.8816123222557,275609.934788823,0.0,1.0
2015-11-09,35.07,35.305,35.0,35.27,136375,22.5030326455835,22.6538228557834,22.4581164127579,22.6313647393706,212534.520361133,0.0,1.0
2015-11-10,35.18,35.25,35.0001,35.06,187690,22.5736152971664,22.6185315299919,22.4581805788048,22.4966160408941,292506.721368147,0.0,1.0
2015-11-11,35.2,35.45,35.138,35.45,764992,22.5864485065451,22.7468636237791,22.5466655574711,22.7468636237791,1192206.8399641,0.0,1.0
2015-11-12,34.7,35.032,34.7,34.91,410590,22.2656182720772,22.4786495477639,22.2656182720772,22.4003669705537,639886.7000189,0.0,1.0
2015-11-13,34.48,34.66,34.34,34.59,128831,22.1244529689113,22.2399518533197,22.0346205032602,22.1950356204942,200777.523685757,0.0,1.0
2015-11-16,34.99,35.0,34.5,34.51,109803,22.4516998080686,22.4581164127579,22.13728617829,22.1437027829793,171123.211286625,0.0,1.0
2015-11-17,34.93,35.16,34.85,35.1,166064,22.4132001799324,22.5607820877877,22.3618673424176,22.5222824596515,258803.538692951,0.0,1.0
2015-11-18,35.37,35.41,35.0688,35.11,103974,22.6955307862642,22.7211972050217,22.5022626530207,22.5286990643409,162038.967699567,0.0,1.0
2015-11-19,35.69,35.8,35.6101,35.7,159079,22.9008621363237,22.9714447879067,22.8495934648558,22.9072787410131,247917.719263272,0.0,1.0
2015-11-20,35.51,35.8899,35.5,35.81,119661,22.7853632519153,23.029130064064,22.7789466472259,22.9778613925961,186486.476560466,0.0,1.0
2015-11-23,35.35,35.6,35.3,35.44,122385,22.6826975768855,22.8431126941195,22.6506145534387,22.7404470190898,190731.712369549,0.0,1.0
2015-11-24,35.43,35.46,35.07,35.13,128375,22.7340304144004,22.7532802284685,22.5030326455835,22.5415322737196,200066.867471021,0.0,1.0
2015-11-25,35.35,35.43,35.208,35.33,448072,22.6826975768855,22.7340304144004,22.5915817902966,22.6698643675068,698300.770722301,0.0,1.0
2015-11-27,34.97,35.1,34.97,35.1,52991,22.4388665986899,22.5222824596515,22.4388665986899,22.5222824596515,82584.1742874925,0.0,1.0
2015-11-30,34.9,35.0475,34.9,34.96,186165,22.3939503658643,22.4885952850324,22.3939503658643,22.4324499940005,290130.07503597,0.0,1.0
2015-12-01,35.38,35.4,35.21,35.26,148107,22.7019473909536,22.7147806003323,22.5928651112345,22.6249481346813,230818.333324483,0.0,1.0
2015-12-02,34.91,35.2,34.8101,35.17,308479,22.4003669705537,22.5864485065451,22.336265089707,22.5671986924771,480751.136986119,0.0,1.0
2015-12-03,34.85,35.2254,34.76,35.21,268529,22.3618673424176,22.6027466824561,22.3041179002133,22.5928651112345,418490.79536612,0.0,1.0
2015-12-04,34.98,35.0599,34.68,34.81,172959,22.4452832033792,22.4965518748472,22.2527850626984,22.3362009236601,269549.097027617,0.0,1.0
2015-12-07,34.28,34.56,34.18,34.56,124443,21.9961208751241,22.1757858064261,21.9319548282305,22.1757858064261,193939.01607553,0.0,1.0
2015-12-08,33.73,33.9,33.5408,33.64,148926,21.6432076172093,21.7522898969284,21.5218054564866,21.5854581750051,232094.709289108,0.0,1.0
2015-12-09,33.8,34.28,33.5601,33.95,179331,21.6881238500348,21.9961208751241,21.5341895035371,21.7843729203752,279479.582554591,0.0,1.0
2015-12-10,33.61,33.833,33.58,33.75,342149,21.566208360937,21.7092986455097,21.5469585468689,21.656040826588,533224.371087379,0.0,1.0
2015-12-11,32.78,33.123,32.7501,33.11,345277,21.0336301717202,21.2537197125652,21.014444523699,21.245378126469,538099.223367412,0.0,1.0
2015-12-14,32.82,32.92,32.4731,32.89,251674,21.0592965904776,21.1234626373712,20.8367045738037,21.1042128233031,392223.009183265,0.0,1.0
2015-12-15,33.16,33.25,33.0201,33.06,229125,21.2774611499158,21.33521059212,21.1876928503117,21.2132951030222,357081.371055873,0.0,1.0
2015-12-16,33.75,33.84,33.26,33.43,361177,21.656040826588,21.7137902687923,21.3416271968094,21.4507094765285,562878.683486512,0.0,1.0
2015-12-17,33.12,33.52,33.103,33.52,298944,21.2517947311584,21.5084589187328,21.2408865031865,21.5084589187328,465891.253197716,0.0,1.0
2015-12-18,32.43,32.675,32.43,32.51,220919,21.1507755568919,21.310564024713,21.1507755568919,21.2029513831192,338730.045653834,0.532566,1.0
2015-12-21,32.66,32.9,32.47,32.85,507149,21.3007810572954,21.4573085359773,21.1768634700056,21.4246986445852,777599.95257672,0.0,1.0
2015-12-22,32.8,32.8518,32.636,32.72,249804,21.3920887531932,21.4258726006754,21.2851283094272,21.3399129269659,383018.754948693,0.0,1.0
2015-12-23,33.67,33.67,33.19,33.19,246762,21.9595008634151,21.9595008634151,21.6464459060513,21.6464459060513,378354.525982968,0.0,1.0
2015-12-24,33.729,33.87,33.69,33.69,164148,21.9979805352577,22.0899404289833,21.9725448199719,21.9725448199719,251684.370896055,0.0,1.0
2015-12-28,33.57,33.63,33.45,33.61,416949,21.8942810806309,21.9334129503014,21.81601734129,21.9203689937446,639298.357340568,0.0,1.0
2015-12-29,33.99,34.07,33.872,33.89,524084,22.1682041683243,22.2203799945516,22.091244824639,22.1029843855401,803566.000418451,0.0,1.0
2015-12-30,33.62,33.8814,33.62,33.87,349163,21.926890972023,22.0973754842207,21.926890972023,22.0899404289833,535363.63522662,0.0,1.0
2015-12-31,33.36,33.57,33.36,33.51,338620,21.7573195367843,21.8942810806309,21.7573195367843,21.8551492109605,519198.294665924,0.0,1.0
2016-01-04,32.92,33.0,32.512,32.92,104958,21.4703524925341,21.5225283187614,21.2042557787749,21.4703524925341,160929.698811488,0.0,1.0
2016-01-05,32.73,32.75,32.48,32.75,93120,21.3464349052443,21.3594788618011,21.183385448284,21.3594788618011,142778.764394575,0.0,1.0
2016-01-06,32.03,32.1,31.868,32.0,124253,20.8898964257554,20.9355502737043,20.7842403776451,20.8703304909202,190514.280630575,0.0,1.0
2016-01-07,31.09,31.59,31.09,31.27,182129,20.2768304675846,20.6029293815053,20.2768304675846,20.3942260765961,279254.226593852,0.0,1.0
2016-01-08,31.11,31.54,31.05,31.47,146107,20.2898744241415,20.5703194901132,20.250742554471,20.5246656421643,224022.518571715,0.0,1.0
2016-01-11,31.07,31.437,30.79,31.41,163972,20.2637865110278,20.5031431138455,20.0811711192323,20.4855337724938,251414.514124863,0.0,1.0
2016-01-12,31.14,31.3223,30.8,31.31,235425,20.3094403589767,20.4283360229922,20.0876930975107,20.4203139897097,360971.763397688,0.0,1.0
2016-01-13,30.64,31.4,30.59,31.32,174687,19.9833414450561,20.4790117942154,19.950731553664,20.4268359679881,267843.578348314,0.0,1.0
2016-01-14,31.08,31.22,30.5102,30.76,147481,20.2703084893062,20.361616185204,19.8986861670023,20.061605184397,226129.241319548,0.0,1.0
2016-01-15,29.88,30.17,29.635,29.95,546621,19.4876710958967,19.6768084659707,19.3278826280756,19.5333249438456,838121.466625074,0.0,1.0
2016-01-19,30.17,30.3826,29.9335,30.33,334096,19.6768084659707,19.8154657241697,19.5225636796862,19.7811601184253,512261.749024589,0.0,1.0
2016-01-20,29.7,29.91,28.93,29.61,311597,19.3702754868853,19.507237030732,18.8680831594475,19.3115776823796,477764.547348113,0.0,1.0
2016-01-21,30.05,30.2737,29.3963,29.58,219435,19.5985447266297,19.7444413807178,19.1722030065699,19.2920117475443,336454.662424007,0.0,1.0
2016-01-22,31.04,31.05,30.7781,30.83,194254,20.2442205761926,20.250742554471,20.0734099650809,20.1072590323459,297845.211541062,0.0,1.0
2016-01-25,30.43,30.9037,30.42,30.82,194544,19.8463799012094,20.1553260122578,19.839857922931,20.1007370540675,298289.861902686,0.0,1.0
2016-01-26,31.13,31.165,30.6636,30.7,118427,20.3029183806983,20.3257453046727,19.9987333137931,20.0224733147265,181581.408193259,0.0,1.0
2016-01-27,30.87,31.39,30.755,31.0,129997,20.1333469454596,20.472489815937,20.0583441952578,20.2181326630789,199321.424344947,0.0,1.0
2016-01-28,31.44,31.6052,31.1106,31.54,137306,20.5050997073291,20.6128427884884,20.2902657428382,20.5703194901132,210528.146734981,0.0,1.0
2016-01-29,32.15,32.2,31.73,31.79,255512,20.9681601650964,21.0007700564884,20.694237077403,20.7333689470735,391770.70068714,0.0,1.0
2016-02-01,32.03,32.18,31.7177,31.87,230131,20.8898964257554,20.9877260999316,20.6862150441206,20.7855447733008,352854.594382387,0.0,1.0
2016-02-02,30.96,31.31,30.87,31.31,103577,20.1920447499653,20.4203139897097,20.1333469454596,20.4203139897097,158812.243123892,0.0,1.0
2016-02-03,31.64,31.7,30.7244,31.25,232879,20.6355392728973,20.6746711425678,20.0383869417259,20.3811821200392,357068.039878052,0.0,1.0
2016-02-04,31.9,32.1972,31.79,31.87,101653,20.805110708136,20.9989439025705,20.7333689470735,20.7855447733008,155862.217966084,0.0,1.0
2016-02-05,31.4,31.8,31.34,31.8,55071,20.4790117942154,20.7398909253519,20.4398799245449,20.7398909253519,84439.1036723972,0.0,1.0
2016-02-08,31.01,31.06,30.7,31.06,61974,20.2246546413573,20.2572645327494,20.0224733147265,20.2572645327494,95023.3155561575,0.0,1.0
2016-02-09,30.4,30.52,30.1,30.27,112662,19.8268139663742,19.9050777057151,19.6311546180218,19.7420282487548,172742.065659596,0.0,1.0
2016-02-10,30.27,30.615,30.22,30.36,132834,19.7420282487548,19.96703649936,19.7094183573627,19.8007260532605,203671.331503318,0.0,1.0
2016-02-11,29.95,30.14,29.6175,29.9,221367,19.5333249438456,19.6572425311354,19.3164691660884,19.5007150524535,339416.953798688,0.0,1.0
2016-02-12,30.51,30.56,30.11,30.21,168090,19.8985557274367,19.9311656188288,19.6376765963002,19.7028963790843,257728.549259923,0.0,1.0
2016-02-16,31.12,31.12,30.74,30.95,184547,20.2963964024199,20.2963964024199,20.0485612278402,20.1855227716869,282961.69064353,0.0,1.0
2016-02-17,31.81,31.88,31.31,31.31,90774,20.7464129036303,20.7920667515792,20.4203139897097,20.4203139897097,139181.696296748,0.0,1.0
2016-02-18,31.81,32.099,31.766,32.08,157371,20.7464129036303,20.9348980758765,20.7177161992053,20.9225063171475,241293.351928035,0.0,1.0
2016-02-19,31.61,31.68,31.29,31.41,130311,20.6159733380621,20.661627186011,20.4072700331529,20.4855337724938,199802.873357189,0.0,1.0
2016-02-22,32.26,32.29,31.98,31.98,221156,21.0399019261589,21.0594678609941,20.8572865343634,20.8572865343634,339093.432328679,0.0,1.0
2016-02-23,31.53,31.94,31.5,31.94,100795,20.5637975118348,20.8311986212497,20.5442315769995,20.8311986212497,154546.66620652,0.0,1.0
2016-02-24,31.42,31.47,30.77,30.98,132995,20.4920557507722,20.5246656421643,20.0681271626754,20.2050887065221,203918.189117875,0.0,1.0
2016-02-25,31.69,31.69,31.1401,31.38,159396,20.6681491642894,20.6681491642894,20.3095055787595,20.4659678376586,244398.238073858,0.0,1.0
2016-02-26,31.41,31.815,31.33,31.8,173382,20.4855337724938,20.7496738927695,20.4333579462665,20.7398909253519,265842.651721007,0.0,1.0
2016-02-29,31.64,31.91,31.56,31.61,138158,20.6355392728973,20.8116326864145,20.58336344667,20.6159733380621,211834.498831891,0.0,1.0
2016-03-01,32.45,32.4999,31.98,32.07,97260,21.1638195134487,21.196364185058,20.8572865343634,20.9159843388691,149126.531626035,0.0,1.0
2016-03-02,32.85,32.85,32.33,32.42,81436,21.4246986445852,21.4246986445852,21.0855557741078,21.1442535786135,124863.954652455,0.0,1.0
2016-03-03,33.34,33.35,32.9299,32.95,180582,21.7442755802275,21.7507975585059,21.4768092510298,21.4899184273694,276882.246906154,0.0,1.0
2016-03-04,33.8,33.999,33.5,33.5,128548,22.0442865810344,22.1740739487748,21.8486272326821,21.8486272326821,197099.705813937,0.0,1.0
2016-03-07,33.97,34.12,33.5,33.5,102384,22.1551602117674,22.2529898859436,21.8486272326821,21.8486272326821,156983.043532798,0.0,1.0
2016-03-08,33.3,33.68,33.258,33.68,101361,21.7181876671138,21.9660228416935,21.6907953583445,21.9660228416935,155414.501050242,0.0,1.0
2016-03-09,33.62,33.82,33.4547,33.55,79962,21.926890972023,22.0573305375913,21.8190826710808,21.8812371240741,122603.904193718,0.0,1.0
2016-03-10,33.54,33.869,33.2,33.72,137019,21.8747151457957,22.0892882311555,21.6529678843297,21.9921107548071,210088.096204685,0.0,1.0
2016-03-11,34.49,34.49,34.01,34.07,281045,22.4943030822449,22.4943030822449,22.1812481248811,22.2203799945516,430919.86511247,0.0,1.0
2016-03-14,34.2,34.3,34.044,34.27,116067,22.3051657121709,22.3703854949551,22.2034228510277,22.3508195601198,177962.874215906,0.0,1.0
2016-03-15,33.7,33.7,33.47,33.69,180961,21.9790667982503,21.9790667982503,21.8290612978468,21.9725448199719,277463.358930484,0.0,1.0
2016-03-16,34.39,34.42,33.54,33.54,72766,22.4290832994608,22.448649234296,21.8747151457957,21.8747151457957,111570.442117006,0.0,1.0
2016-03-17,35.16,35.24,34.611,34.7,120677,22.9312756268985,22.9834514531258,22.5732190194137,22.6312646260916,185031.281688618,0.0,1.0
2016-03-18,35.24,35.458,35.1373,35.33,269408,23.0261117130449,23.1685547423708,22.9590066712478,23.0849184682712,412311.815312762,0.06541,1.0
2016-03-21,35.11,35.25,35.0,35.06,131040,22.9411686221625,23.032645796959,22.8692936991082,22.9084982025924,200548.388609783,0.0,1.0
2016-03-22,35.06,35.12,34.71,34.82,97272,22.9084982025924,22.9477027060766,22.6798052656013,22.7516801886556,148868.611544954,0.0,1.0
2016-03-23,34.24,34.74,34.24,34.74,91107,22.3727033216419,22.6994075173434,22.3727033216419,22.6994075173434,139433.471009397,0.0,1.0
2016-03-24,34.19,34.2,33.7701,33.9,104597,22.3400329020717,22.3465669859857,22.0656667185215,22.1505444685648,160079.058328887,0.0,1.0
2016-03-28,34.31,34.37,34.12,34.36,54350,22.4184419090401,22.4576464125242,22.2942943146735,22.4511123286102,83179.2194821555,0.0,1.0
2016-03-29,34.7,34.75,33.9376,34.03,82862,22.6732711816873,22.7059416012574,22.1751126240816,22.2354875594472,126815.02271813,0.0,1.0
2016-03-30,35.15,35.4172,35.0601,35.11,85377,22.9673049578187,23.1418956800016,22.9085635434315,22.9411686221625,130664.070316982,0.0,1.0
2016-03-31,35.07,35.3399,35.051,35.25,97375,22.9150322865064,23.0913872113461,22.9026175270698,23.032645796959,149026.246496319,0.0,1.0
2016-04-01,34.64,34.7,34.23,34.37,107399,22.6340666782031,22.6732711816873,22.3661692377278,22.4576464125242,164367.341180571,0.0,1.0
2016-04-04,34.42,34.743,34.36,34.68,79486,22.4903168320944,22.7013677425176,22.4511123286102,22.6602030138592,121648.269360784,0.0,1.0
2016-04-05,33.6,33.759,33.54,33.72,80465,21.9545219511439,22.058413885377,21.9153174476597,22.0329309581122,123146.566616958,0.0,1.0
2016-04-06,34.08,34.08,33.55,33.61,101448,22.2681579790174,22.2681579790174,21.9218515315737,21.9610560350579,155259.714039111,0.0,1.0
2016-04-07,33.5,33.83,33.39,33.71,87419,21.8891811120036,22.1048058811666,21.8173061889492,22.0263968741982,133789.221488695,0.0,1.0
2016-04-08,34.26,34.4,34.18,34.21,80234,22.3857714894699,22.4772486642663,22.3334988181577,22.3531010698998,122793.035803703,0.0,1.0
2016-04-11,34.57,34.863,34.56,34.59,54915,22.5883280908049,22.779776749486,22.5817940068908,22.6013962586329,84043.9160600289,0.0,1.0
2016-04-12,35.31,35.4225,34.63,34.79,85414,23.0718503004432,23.145358744476,22.6275325942891,22.7320779369135,130720.69646456,0.0,1.0
2016-04-13,35.72,35.75,35.52,35.63,252213,23.3397477409184,23.3593499926605,23.2090660626378,23.2809409856921,385995.961053412,0.0,1.0
2016-04-14,35.67,35.855,35.6174,35.8,98785,23.3070773213483,23.4279578737578,23.2727080399605,23.3920204122307,151184.161849949,0.0,1.0
2016-04-15,35.67,35.79,35.55,35.72,288064,23.3070773213483,23.3854863283166,23.2286683143799,23.3397477409184,440863.637183213,0.0,1.0
2016-04-18,36.03,36.09,35.43,35.55,241996,23.5423043422534,23.5815088457376,23.1502593074115,23.2286683143799,370359.492139903,0.0,1.0
2016-04-19,36.9,36.92,36.47,36.47,128017,24.1107696427741,24.1238378106021,23.8298040344707,23.8298040344707,195921.879309054,0.0,1.0
2016-04-20,37.0,37.22,36.8,36.84,158547,24.1761104819144,24.3198603280231,24.0454288036338,24.0715651392899,242646.103242637,0.0,1.0
2016-04-21,36.59,36.87,36.4901,36.82,132250,23.9082130414391,24.091167391032,23.8429375431379,24.0584969714618,202400.216679211,0.0,1.0
2016-04-22,36.49,36.72,36.36,36.44,105962,23.8428722022988,23.9931561323215,23.7579291114164,23.8102017827286,162168.104043573,0.0,1.0
2016-04-25,36.15,36.34,36.0701,36.34,125847,23.6207133492218,23.7448609435883,23.5685060187486,23.7448609435883,192600.832275452,0.0,1.0
2016-04-26,36.56,36.67,36.464,36.52,72096,23.888610789697,23.9604857127514,23.8258835841223,23.8624744540409,110338.344209485,0.0,1.0
2016-04-27,36.65,36.7,36.34,36.34,64555,23.9474175449233,23.9800879644935,23.7448609435883,23.7448609435883,98797.3231586119,0.0,1.0
2016-04-28,36.59,36.95,36.5301,36.55,47779,23.9082130414391,24.1434400623442,23.8690738787941,23.882076705783,73122.7217596673,0.0,1.0
2016-04-29,36.64,36.9,36.4328,36.68,129351,23.9408834610093,24.1107696427741,23.8054972423105,23.9670197966654,197963.481494688,0.0,1.0
2016-05-02,36.7,36.77,36.5,36.7,154989,23.9800879644935,24.0258265518917,23.8494062862128,23.9800879644935,237200.810456666,0.0,1.0
2016-05-03,35.75,36.21,35.7158,36.21,135910,23.3593499926605,23.6599178527059,23.3370034256745,23.6599178527059,208001.613980125,0.0,1.0
2016-05-04,35.09,35.48,35.01,35.34,154344,22.9281004543345,23.1829297269817,22.8758277830222,23.0914525521852,236213.678965112,0.0,1.0
2016-05-05,35.19,35.48,35.0701,35.37,80297,22.9934412934748,23.1829297269817,22.9150976273456,23.1110548039273,122889.453298227,0.0,1.0
2016-05-06,35.16,35.205,34.842,34.88,76236,22.9738390417327,23.0032424193458,22.7660551732665,22.7908846921398,116674.350992486,0.0,1.0
2016-05-09,34.69,34.95,34.681,34.95,54038,22.6667370977732,22.836623279538,22.6608564222506,22.836623279538,82701.7233187992,0.0,1.0
2016-05-10,35.25,35.25,34.93,34.93,51382,23.032645796959,23.032645796959,22.82355511171,22.82355511171,78636.8841845836,0.0,1.0
2016-05-11,35.14,35.4,35.02,35.1,81382,22.9607708739046,23.1306570556694,22.8823618669363,22.9346345382485,124549.976815029,0.0,1.0
2016-05-12,35.19,35.57,34.972,35.37,356533,22.9934412934748,23.241736482208,22.8509982641489,23.1110548039273,545651.088493678,0.0,1.0
2016-05-13,34.65,35.0029,34.61,34.86,73719,22.6406007621171,22.8711885834433,22.614464426461,22.7778165243118,112822.242520792,0.0,1.0
2016-05-16,35.09,35.1499,34.8,34.8,68766,22.9281004543345,22.9672396169795,22.7386120208276,22.7386120208276,105241.990927505,0.0,1.0
2016-05-17,35.16,35.44,35.07,35.16,52998,22.9738390417327,23.1567933913256,22.9150322865064,22.9738390417327,81110.0694409436,0.0,1.0
2016-05-18,34.79,35.3,34.69,34.99,46087,22.7320779369135,23.0653162165291,22.6667370977732,22.8627596151942,70533.2233353103,0.0,1.0
2016-05-19,34.64,34.6701,34.32,34.56,79783,22.6340666782031,22.6537342707843,22.4249759929541,22.5817940068908,122102.808977826,0.0,1.0
2016-05-20,34.931,35.07,34.9198,35.01,61940,22.8242085201014,22.9150322865064,22.8168903461177,22.8758277830222,94795.2319176581,0.0,1.0
2016-05-23,34.78,34.92,34.705,34.79,127363,22.7255438529995,22.817021027796,22.6765382236443,22.7320779369135,194920.973889711,0.0,1.0
2016-05-24,35.19,35.3099,35.02,35.05,108151,22.9934412934748,23.071784959604,22.8823618669363,22.9019641186784,165518.229369174,0.0,1.0
2016-05-25,35.69,35.75,35.39,35.39,121483,23.3201454891763,23.3593499926605,23.1241229717554,23.1241229717554,185922.007734144,0.0,1.0
2016-05-26,35.75,35.97,35.6801,35.87,53394,23.3593499926605,23.5030998387692,23.3136767461014,23.4377589996289,81716.1222636655,0.0,1.0
2016-05-27,35.62,35.72,35.5301,35.69,289397,23.2744069017781,23.3397477409184,23.215665487391,23.3201454891763,442903.708932427,0.0,1.0
2016-05-31,35.46,35.82,35.34,35.73,56038,23.1698615591536,23.4050885800587,23.0914525521852,23.3462818248325,85762.5961608287,0.0,1.0
2016-06-01,35.34,35.37,35.0548,35.15,86433,23.0914525521852,23.1110548039273,22.9051004789571,22.9673049578187,132280.211177575,0.0,1.0
2016-06-02,35.39,35.39,35.0608,35.12,81829,23.1241229717554,23.1241229717554,22.9090209293055,22.9477027060766,125234.081895222,0.0,1.0
2016-06-03,35.859,35.88,35.54,35.62,165270,23.4305715073235,23.4442930835429,23.2221342304659,23.2744069017781,252935.227301119,0.0,1.0
2016-06-06,36.31,36.3699,36.0,36.0,106912,23.7252586918462,23.7643978544913,23.5227020905113,23.5227020905113,163622.018643537,0.0,1.0
2016-06-07,36.7,36.7999,36.55,36.59,93393,23.9800879644935,24.0453634627946,23.882076705783,23.9082130414391,142932.048667837,0.0,1.0
2016-06-08,36.83,37.1099,36.7959,36.91,437987,24.0650310553759,24.2479200641296,24.042749829229,24.1173037266881,670311.256731018,0.0,1.0
2016-06-09,36.34,36.43,36.25,36.3,266084,23.7448609435883,23.8036676988146,23.6860541883621,23.7187246079322,407224.644649309,0.0,1.0
2016-06-10,35.28,35.79,35.1801,35.74,1236211,23.0522480487011,23.3854863283166,22.9869725503999,23.3528159087465,1891942.33845915,0.0,1.0
2016-06-13,34.96,35.26,34.831,34.9,158631,22.8431573634521,23.039179880873,22.7588676809611,22.8039528599679,242774.659902002,0.0,1.0
2016-06-14,34.509,34.77,34.29,34.65,111393,22.5484701789293,22.7190097690855,22.405373741212,22.6406007621171,170479.904246104,0.0,1.0
2016-06-15,34.68,34.96,34.62,34.7,98030,22.6602030138592,22.8431573634521,22.620998510375,22.6732711816873,150028.682352083,0.0,1.0
2016-06-16,34.48,34.54,33.75,34.09,156695,22.5295213355786,22.5687258390628,22.0525332098543,22.2746920629314,239811.734990918,0.0,1.0
2016-06-17,34.34,34.4499,34.11,34.23,194099,22.8383992435459,22.9114901019287,22.6854338438366,22.7652418784675,291848.810808561,0.612718,1.0
2016-06-20,35.24,35.43,35.184,35.29,118457,23.4369595032777,23.5633222247767,23.3997157537833,23.4702128510406,178112.893842574,0.0,1.0
2016-06-21,35.32,35.51,35.08,35.3,114276,23.4901648596983,23.6165275811973,23.3305487904365,23.4768635205932,171826.308759752,0.0,1.0
2016-06-22,35.36,35.638,35.33,35.55,107033,23.5167675379086,23.7016561514702,23.4968155292509,23.6431302594076,160935.675955429,0.0,1.0
2016-06-23,36.19,36.24,35.76,35.99,117554,24.0687731107724,24.1020264585353,23.7827943200117,23.9357597197209,176755.135811053,0.0,1.0
2016-06-24,33.42,34.254,33.42,33.55,414901,22.2265376447089,22.7812034853937,22.2265376447089,22.3129963488924,623848.466263518,0.0,1.0
2016-06-27,32.755,33.09,32.42,33.05,525421,21.7842681194626,22.0070655494739,21.5614706894513,21.9804628712636,790027.223343988,0.0,1.0
2016-06-28,33.82,33.82,33.42,33.58,202807,22.4925644268119,22.4925644268119,22.2265376447089,22.3329483575501,304942.229345086,0.0,1.0
2016-06-29,34.51,34.6,34.26,34.29,214151,22.9514606259397,23.0113166519129,22.7851938871253,22.805145895783,321999.158591564,0.0,1.0
2016-06-30,35.2,35.2,34.65,34.9,218044,23.4103568250674,23.4103568250674,23.0445699996757,23.2108367384901,327852.704567988,0.0,1.0
2016-07-01,35.35,35.409,35.22,35.25,91696,23.5101168683561,23.5493558187162,23.4236581641726,23.4436101728303,137874.839931693,0.0,1.0
2016-07-05,34.5,34.84,34.4292,34.84,329109,22.9448099563871,23.1709327211747,22.8977232159549,23.1709327211747,494850.928012997,0.0,1.0
2016-07-06,34.56,34.59,33.95,34.2,123595,22.9847139737026,23.0046659823603,22.5790231309954,22.7452898698098,185838.431789365,0.0,1.0
2016-07-07,34.36,34.8716,34.2201,34.74,99677,22.851700582651,23.1919488369608,22.7586577156105,23.1044260256489,149875.135446164,0.0,1.0
2016-07-08,35.01,35.0274,34.8,34.93,146092,23.2839941035685,23.29556626859,23.1443300429644,23.2307887471479,219665.101152732,0.0,1.0
2016-07-11,35.25,35.44,35.25,35.36,97690,23.4436101728303,23.5699728943292,23.4436101728303,23.5167675379086,146887.466333615,0.0,1.0
2016-07-12,35.86,36.05,35.74,35.74,137083,23.8493010155374,23.9756637370364,23.7694929809065,23.7694929809065,206119.096605701,0.0,1.0
2016-07-13,35.8,36.0399,35.72,36.0,88476,23.809396998222,23.9689465607883,23.7561916418014,23.9424103892735,133033.222144876,0.0,1.0
2016-07-14,36.19,36.3146,36.1301,36.17,87316,24.0687731107724,24.1516404533975,24.0289356001525,24.0554717716673,131289.036855215,0.0,1.0
2016-07-15,35.87,36.09,35.8,36.09,114824,23.85595168509,24.0022664152467,23.809396998222,24.0022664152467,172650.285948316,0.0,1.0
2016-07-18,36.11,36.14,35.8145,35.93,95449,24.0155677543518,24.0355197630096,23.8190404690732,23.8958557024055,143517.880786951,0.0,1.0
2016-07-19,35.73,35.86,35.59,35.77,79148,23.7628423113539,23.8493010155374,23.6697329376179,23.7894449895642,119007.566643187,0.0,1.0
2016-07-20,35.89,35.946,35.6,35.73,83645,23.8692530241952,23.9064967736896,23.6763836071705,23.7628423113539,125769.29185664,0.0,1.0
2016-07-21,35.93,36.1465,35.86,35.96,56462,23.8958557024055,24.0398426982187,23.8493010155374,23.9158077110632,84896.7153662457,0.0,1.0
2016-07-22,35.89,35.98,35.76,35.98,873446,23.8692530241952,23.9291090501683,23.7827943200117,23.9291090501683,1313320.40044253,0.0,1.0
2016-07-25,35.85,36.06,35.765,36.01,173338,23.8426503459849,23.9823144065889,23.786119654788,23.9490610588261,260632.404947652,0.0,1.0
2016-07-26,36.08,36.141,35.9255,36.07,125348,23.9956157456941,24.0361848299648,23.8928629011068,23.9889650761415,188474.256627966,0.0,1.0
2016-07-27,36.2,36.39,35.9511,36.29,151969,24.075423780325,24.201786501824,23.9098886151614,24.1352798062982,228501.80541768,0.0,1.0
2016-07-28,36.15,36.23,36.0,36.14,161796,24.0421704325621,24.0953757889827,23.9424103892735,24.0355197630096,243277.761315524,0.0,1.0
2016-07-29,36.63,36.709,36.3018,36.38,196379,24.3614025710858,24.4139428605511,24.1431275963702,24.1951358322714,295277.03706755,0.0,1.0
2016-08-01,36.31,36.61,36.31,36.59,170728,24.1485811454033,24.3481012319806,24.1485811454033,24.3347998928755,256707.988045915,0.0,1.0
2016-08-02,36.18,36.43,35.9914,36.4,179963,24.0621224412199,24.2283891800343,23.9366908134583,24.2084371713765,270593.808002828,0.0,1.0
2016-08-03,36.2,36.23,35.8432,35.87,95217,24.075423780325,24.0953757889827,23.8381278906891,23.85595168509,143169.043729018,0.0,1.0
2016-08-04,36.57,36.67,36.361,36.41,93028,24.3214985537703,24.3880052492961,24.1824995601215,24.2150878409291,139877.645798787,0.0,1.0
2016-08-05,36.69,36.749,36.51,36.53,85984,24.4013065884012,24.4405455387614,24.2815945364549,24.29489587556,129286.230988121,0.0,1.0
2016-08-08,37.06,37.15,36.88,36.89,94785,24.6473813618465,24.7072373878197,24.5276693099002,24.5343199794528,142519.485069421,0.0,1.0
2016-08-09,37.21,37.34,37.19,37.19,188092,24.7471414051352,24.8336001093187,24.73384006603,24.73384006603,282816.637502531,0.0,1.0
2016-08-10,37.33,37.52,37.3201,37.48,144003,24.8269494397661,24.953312161265,24.820365276909,24.9267094830547,216524.064023334,0.0,1.0
2016-08-11,37.58,37.73,37.46,37.46,61602,24.9932161785805,25.0929762218691,24.9134081439496,24.9134081439496,92625.2605290545,0.0,1.0
2016-08-12,37.46,37.67,37.425,37.59,76113,24.9134081439496,25.0530722045537,24.8901308005156,24.9998668481331,114444.11633791,0.0,1.0
2016-08-15,37.68,37.78,37.58,37.58,90895,25.0597228741063,25.126229569632,24.9932161785805,24.9932161785805,136670.449917022,0.0,1.0
2016-08-16,37.61,37.73,37.521,37.69,85428,25.0131681872382,25.0929762218691,24.9539772282203,25.0663735436588,128450.22493549,0.0,1.0
2016-08-17,37.45,37.56,37.11,37.43,99034,24.906757474397,24.9799148394753,24.6806347096094,24.8934561352919,148908.315496808,0.0,1.0
2016-08-18,37.8,37.8,37.54,37.54,178160,25.1395309087372,25.1395309087372,24.9666135003702,24.9666135003702,267882.802763812,0.0,1.0
2016-08-19,37.48,37.49,37.286,37.44,97491,24.9267094830547,24.9333601526073,24.7976864937348,24.9001068048444,146588.248339958,0.0,1.0
2016-08-22,37.37,37.45,37.2561,37.41,71676,24.8535521179764,24.906757474397,24.7778009917726,24.8801547961867,107772.607604956,0.0,1.0
2016-08-23,37.48,37.7499,37.47,37.67,86027,24.9267094830547,25.1062110542788,24.9200588135022,25.0530722045537,129350.886132479,0.0,1.0
2016-08-24,37.1999,37.41,37.1548,37.38,100298,24.7404242288871,24.8801547961867,24.710429709205,24.860202787529,150808.876019336,0.0,1.0
2016-08-25,37.22,37.33,37.1335,37.24,68237,24.7537920746878,24.8269494397661,24.696263783058,24.7670934137929,102601.699664314,0.0,1.0
2016-08-26,36.95,37.78,36.76,37.31,175961,24.5742239967682,25.126229569632,24.4478612752693,24.8136481006609,264576.368753498,0.0,1.0
2016-08-29,36.91,36.96,36.7,36.76,117986,24.5476213185579,24.5808746663208,24.4079572579538,24.4478612752693,177404.694470651,0.0,1.0
2016-08-30,36.63,36.89,36.541,36.81,83517,24.3614025710858,24.5343199794528,24.3022116120678,24.4811146230321,125576.830031574,0.0,1.0
2016-08-31,36.33,36.5399,36.19,36.51,117775,24.1618824845085,24.3014800384171,24.0687731107724,24.2815945364549,177087.433180894,0.0,1.0
2016-09-01,36.72,36.72,36.432,36.57,162081,24.421258597059,24.421258597059,24.2297193139448,24.3214985537703,243706.289597897,0.0,1.0
2016-09-02,37.1,37.1399,36.9101,37.02,82225,24.6739840400568,24.7005202115716,24.5476878252534,24.6207786836362,123634.168484814,0.0,1.0
2016-09-06,37.66,37.7199,37.39,37.4,185996,25.0464215350011,25.086259045621,24.8668534570816,24.8735041266341,279665.075117075,0.0,1.0
2016-09-07,37.6,37.72,37.47,37.69,84286,25.0065175176856,25.0863255523166,24.9200588135022,25.0663735436588,126733.104589979,0.0,1.0
2016-09-08,37.71,37.83,37.5545,37.67,64196,25.079674882764,25.1594829173949,24.9762569712214,25.0530722045537,96525.6197026587,0.0,1.0
2016-09-09,36.62,37.23,36.6,37.23,170153,24.3547519015332,24.7604427442403,24.341450562428,24.7604427442403,255843.413441126,0.0,1.0
2016-09-12,36.83,36.84,36.09,36.14,77112,24.4944159621373,24.5010666316899,24.0022664152467,24.0355197630096,115946.22073823,0.0,1.0
2016-09-13,35.78,36.2,35.586,36.2,221716,23.7960956591168,24.075423780325,23.6670726697968,24.075423780325,333373.95317457,0.0,1.0
2016-09-14,35.83,36.124,35.7301,35.83,178341,23.8293490068797,24.0248786917254,23.7629088180495,23.8293490068797,268154.95581332,0.0,1.0
2016-09-15,36.3,36.3799,35.92,35.94,69604,24.1419304758508,24.1950693255759,23.8892050328529,23.902506371958,104657.131811699,0.0,1.0
2016-09-16,35.48,35.57,35.3863,35.54,76269,23.8730146428941,23.9335718953704,23.8099678144826,23.913386144545,113350.750229002,0.415656,1.0
2016-09-19,35.67,35.9238,35.64,35.81,118706,24.0008577314553,24.1716291834385,23.9806719806298,24.095057901974,176420.487441607,0.0,1.0
2016-09-20,35.72,35.95,35.72,35.88,129955,24.0345006494977,24.1892580724927,24.0345006494977,24.1421579872334,193138.716201995,0.0,1.0
2016-09-21,36.51,36.54,35.91,35.97,77915,24.5660587545677,24.5862445053932,24.1623437380588,24.2027152397097,115797.030301862,0.0,1.0
2016-09-22,36.73,36.97,36.64,36.89,69760,24.7140875939543,24.8755736005579,24.653530341478,24.8217449316901,103677.094703945,0.0,1.0
2016-09-23,36.36,36.53,36.2855,36.49,67712,24.4651300004405,24.5795159217847,24.4150020525573,24.5526015873508,100633.363483279,0.0,1.0
2016-09-26,36.0699,36.259,36.04,36.16,109826,24.2699337899584,24.3971713059948,24.2498153249691,24.3305583282709,163223.059102,0.0,1.0
2016-09-27,36.21,36.26,35.9375,36.03,84937,24.3642012463133,24.3978441643557,24.1808473429821,24.2430867413606,126233.10482897,0.0,1.0
2016-09-28,36.87,36.87,36.134,36.39,154890,24.8082877644731,24.8082877644731,24.3130640108888,24.485315751266,230197.035531738,0.0,1.0
2016-09-29,36.49,37.03,36.3601,36.89,94449,24.5526015873508,24.9159451022088,24.4651972862766,24.8217449316901,140369.809599956,0.0,1.0
2016-09-30,36.79,36.9499,36.7065,36.79,106483,24.7544590956052,24.8620491475049,24.6982754224744,24.7544590956052,158254.702915141,0.0,1.0
2016-10-03,36.85,36.9332,36.7,36.83,95651,24.7948305972561,24.8508124128787,24.6939018431289,24.7813734300392,142156.218255835,0.0,1.0
2016-10-04,36.57,37.0,36.46,36.96,72773,24.6064302562186,24.8957593513834,24.5324158365253,24.8688450169494,108155.005918724,0.0,1.0
2016-10-05,36.89,36.9803,36.737,36.82,97708,24.8217449316901,24.8825040416746,24.7187976024803,24.7746448464307,145213.325248467,0.0,1.0
2016-10-06,36.77,36.8199,36.6,36.66,89351,24.7410019283883,24.7745775605946,24.6266160070441,24.666987508695,132793.177879762,0.0,1.0
2016-10-07,36.5,36.69,36.2,36.69,62450,24.5593301709593,24.6871732595204,24.3574726627048,24.6871732595204,92812.9954739301,0.0,1.0
2016-10-10,36.64,36.76,36.52,36.53,73639,24.653530341478,24.7342733447798,24.5727873381762,24.5795159217847,109442.052421213,0.0,1.0
2016-10-11,35.99,36.39,35.8601,36.32,79481,24.2161724069267,24.485315751266,24.1287681058525,24.4382156660066,118124.414623914,0.0,1.0
2016-10-12,36.0,36.0837,35.86,35.95,127224,24.2229009905352,24.2792192353382,24.1287008200164,24.1892580724927,189079.912508812,0.0,1.0
2016-10-13,36.06,36.1499,35.586,35.71,88148,24.263272492186,24.3237624588263,23.944337629144,24.0277720658892,131005.283026998,0.0,1.0
2016-10-14,36.15,36.4816,36.13,36.36,743063,24.3238297446624,24.5469495771196,24.3103725774454,24.4651300004405,1104337.91602634,0.0,1.0
2016-10-17,36.04,36.164,36.01,36.05,73730,24.2498153249691,24.3332497617143,24.2296295741436,24.2565439085776,109577.296337756,0.0,1.0
2016-10-18,36.6,36.7,36.4922,36.6,48773,24.6266160070441,24.6939018431289,24.5540818757446,24.6266160070441,72486.2806765412,0.0,1.0
2016-10-19,36.89,36.9694,36.67,36.67,196042,24.8217449316901,24.8751698855414,24.6737160923035,24.6737160923035,291357.009747001,0.0,1.0
2016-10-20,36.77,36.844,36.5751,36.64,72852,24.7410019283883,24.790793447091,24.609861833859,24.653530341478,108272.415472646,0.0,1.0
2016-10-21,36.62,36.62,36.38,36.45,97431,24.640073174261,24.640073174261,24.4785871676575,24.5256872529168,144801.648711297,0.0,1.0
2016-10-24,36.58,36.717,36.43,36.69,67009,24.6131588398271,24.7053404352633,24.5122300856999,24.6871732595204,99588.56707306,0.0,1.0
2016-10-25,36.72,36.82,36.606,36.69,267789,24.7073590103459,24.7746448464307,24.6306531572092,24.6871732595204,397987.177661622,0.0,1.0
2016-10-26,36.54,36.72,36.45,36.57,211481,24.5862445053932,24.7073590103459,24.5256872529168,24.6064302562186,314302.40345592,0.0,1.0
2016-10-27,36.4,36.62,36.3933,36.59,86180,24.4920443348744,24.640073174261,24.4875361838568,24.6198874234356,128080.447557139,0.0,1.0
2016-10-28,36.34,36.5419,36.2168,36.32,116657,24.4516728332235,24.5875229362788,24.368776683167,24.4382156660066,173375.270024056,0.0,1.0
2016-10-31,36.47,36.62,36.3689,36.5,90205,24.5391444201338,24.640073174261,24.4711184398521,24.5593301709593,134062.39001963,0.0,1.0
2016-11-01,36.31,36.6549,36.13,36.64,328711,24.4314870823981,24.6635559310546,24.3103725774454,24.653530341478,488529.264295134,0.0,1.0
2016-11-02,35.95,36.34,35.86,36.31,150795,24.1892580724927,24.4516728332235,24.1287008200164,24.4314870823981,224111.059287291,0.0,1.0
2016-11-03,35.945,36.142,35.91,36.03,82154,24.1858937806885,24.3184468777756,24.1623437380588,24.2430867413606,122097.018897763,0.0,1.0
2016-11-04,35.45,35.7089,35.45,35.68,192306,23.8528288920686,24.0270319216922,23.8528288920686,24.0075863150637,285804.578184302,0.0,1.0
2016-11-07,36.22,36.2299,36.03,36.03,140339,24.3709298299218,24.3775911276942,24.2430867413606,24.2430867413606,208571.384656779,0.0,1.0
2016-11-08,36.5899,36.64,36.15,36.22,252017,24.6198201375995,24.653530341478,24.3238297446624,24.3709298299218,374546.880389968,0.0,1.0
2016-11-09,36.2666,36.4072,35.95,36.02,268903,24.4022850295373,24.4968889150725,24.1892580724927,24.2363581577521,399642.800991613,0.0,1.0
2016-11-10,35.36,35.81,35.19,35.81,211624,23.7922716395923,24.095057901974,23.6778857182481,24.095057901974,314514.929610489,0.0,1.0
2016-11-11,35.01,35.0624,34.7366,35.06,226742,23.5567712132954,23.5920289914039,23.3728117374395,23.5904141313378,336983.254119294,0.0,1.0
2016-11-14,34.67,34.75,34.48,34.69,250740,23.3279993706071,23.3818280394749,23.2001562820459,23.341456537824,372649.006967706,0.0,1.0
2016-11-15,35.14,35.18,34.69,34.69,167031,23.6442428002057,23.6711571346396,23.341456537824,23.341456537824,248240.951913628,0.0,1.0
2016-11-16,34.74,34.8932,34.7,34.83,155062,23.3750994558664,23.4781813567484,23.3481851214325,23.4356567083428,230452.661395974,0.0,1.0
2016-11-17,34.85,35.1,34.76,34.94,179169,23.4491138755597,23.6173284657718,23.3885566230834,23.5096711280361,266280.409704862,0.0,1.0
2016-11-18,34.63,34.84,34.59,34.79,212613,23.3010850361731,23.4423852919512,23.2741707017392,23.4087423739088,315984.778329844,0.0,1.0
2016-11-21,35.255,35.255,34.82,34.82,397878,23.7216215117032,23.7216215117032,23.4289281247343,23.4289281247343,591325.044246221,0.0,1.0
2016-11-22,35.52,35.55,35.3445,35.53,131081,23.899928977328,23.9201147281535,23.7818423349992,23.9066575609365,194812.173894608,0.0,1.0
2016-11-23,35.45,35.4839,35.243,35.27,94028,23.8528288920686,23.8756387905014,23.7135472113731,23.731714387116,139744.120711333,0.0,1.0
2016-11-25,35.56,35.66,35.51,35.66,347351,23.9268433117619,23.9941291478468,23.8932003937195,23.9941291478468,516231.97423323,0.0,1.0
2016-11-28,35.62,35.7578,35.6,35.63,141291,23.9672148134128,24.0599346955377,23.9537576461959,23.9739433970213,209986.244091387,0.0,1.0
2016-11-29,35.6,35.6951,35.4201,35.52,137737,23.9537576461959,24.0177464763125,23.8327104270793,23.899928977328,204704.300361773,0.0,1.0
2016-11-30,35.74,35.83,35.5,35.53,438249,24.0479578167146,24.108515069191,23.8864718101111,23.9066575609365,651324.298694227,0.0,1.0
2016-12-01,35.82,36.01,35.72,35.74,99315,24.1017864855825,24.2296295741436,24.0345006494977,24.0479578167146,147601.643642808,0.0,1.0
2016-12-02,35.9,36.0,35.76,35.81,107753,24.1556151544503,24.2229009905352,24.0614149839316,24.095057901974,160142.172959206,0.0,1.0
2016-12-05,36.29,36.39,36.1,36.14,154386,24.4180299151811,24.485315751266,24.29018682662,24.3171011610539,229447.992301653,0.0,1.0
2016-12-06,36.56,36.6,36.29,36.37,632014,24.5997016726101,24.6266160070441,24.4180299151811,24.471858584049,939297.238133878,0.0,1.0
2016-12-07,37.1,37.1604,36.6566,36.72,312273,24.9630451874682,25.0036858324634,24.6646997902681,24.7073590103459,464099.159898008,0.0,1.0
2016-12-08,37.02,37.12,36.83,36.88,295004,24.9092165186003,24.9765023546851,24.7813734300392,24.8150163480816,438434.025889373,0.0,1.0
2016-12-09,36.97,37.0,36.85,36.91,158885,24.8755736005579,24.8957593513834,24.7948305972561,24.835202098907,236134.392087677,0.0,1.0
2016-12-12,37.14,37.33,37.05,37.05,276376,24.9899595219021,25.1178026104633,24.9294022694258,24.9294022694258,410749.150313898,0.0,1.0
2016-12-13,37.5,37.64,37.39,37.4,145224,25.2321885318075,25.3263887023262,25.1581741121142,25.1649026957226,215831.456440449,0.0,1.0
2016-12-14,36.69,37.39,36.62,37.37,235561,24.6871732595204,25.1581741121142,24.640073174261,25.1447169448972,350090.024448911,0.0,1.0
2016-12-15,36.28,36.37,36.19,36.34,237569,24.4113013315727,24.471858584049,24.3507440790963,24.4516728332235,353074.307794173,0.0,1.0
2016-12-16,35.46,35.57,35.38,35.38,312430,24.3985210598667,24.4742073914117,24.3434764551067,24.3434764551067,454075.383209335,0.801006,1.0
2016-12-19,35.45,35.62,35.44,35.44,104675,24.3916404842717,24.5086102693867,24.3847599086767,24.3847599086767,152131.167741373,0.0,1.0
2016-12-20,35.71,35.768,35.55,35.6,179861,24.5705354497417,24.6104427881927,24.4604462402217,24.4948491181967,261404.002494684,0.0,1.0
2016-12-21,35.69,35.85,35.69,35.76,178645,24.5567742985517,24.6668635080717,24.5567742985517,24.6049383277167,259636.708489683,0.0,1.0
2016-12-22,35.585,35.75,35.575,35.65,222445,24.4845282548042,24.5980577521217,24.4776476792092,24.5292519961717,323294.173472459,0.0,1.0
2016-12-23,35.58,35.63,35.531,35.62,151646,24.4810879670067,24.5154908449817,24.4473731465912,24.5086102693867,220397.258784889,0.0,1.0
2016-12-27,35.68,35.786,35.65,35.65,143880,24.5498937229567,24.6228278242637,24.5292519961717,24.5292519961717,209110.412368079,0.0,1.0
2016-12-28,35.72,35.839,35.66,35.77,125058,24.5774160253367,24.6592948749172,24.5361325717667,24.6118189033117,181755.142826851,0.0,1.0
2016-12-29,36.13,36.17,35.91,36.0,180013,24.8595196247316,24.8870419271116,24.7081469616417,24.7700721419966,261624.91424531,0.0,1.0
2016-12-30,36.06,36.26,35.97,36.26,230871,24.8113555955666,24.9489671074666,24.7494304152117,24.9489671074666,335540.241964352,0.0,1.0
2017-01-03,36.19,36.37,36.09,36.21,155419,24.9008030783016,25.0246534390116,24.8319973223516,24.9145642294916,225880.811647447,0.0,1.0
2017-01-04,36.51,36.5137,36.2845,36.31,276908,25.1209814973416,25.1235273103118,24.9658245176744,24.9833699854416,402448.888434947,0.0,1.0
2017-01-05,36.8,36.81,36.5158,36.54,109455,25.3205181895966,25.3273987651916,25.1249722311867,25.1416232241266,159078.260951822,0.0,1.0
2017-01-06,36.51,36.61,36.47,36.6,133791,25.1209814973416,25.1897872532916,25.0934591949616,25.1829066776966,194447.394920335,0.0,1.0
2017-01-09,36.51,36.6132,36.43,36.48,171445,25.1209814973416,25.191989037482,25.0659368925816,25.1003397705566,249172.467670596,0.0,1.0
2017-01-10,36.54,36.69,36.49,36.57,156059,25.1416232241266,25.2448318580516,25.1072203461516,25.1622649509116,226810.966386921,0.0,1.0
2017-01-11,36.83,36.9,36.42,36.47,195015,25.3411599163816,25.3893239455466,25.0590563169866,25.0934591949616,283428.3226853,0.0,1.0
2017-01-12,37.1,37.14,36.9614,37.03,122124,25.5269354574465,25.5544577598265,25.4315706796999,25.4787714282816,177490.964693073,0.0,1.0
2017-01-13,37.12,37.16,36.9352,36.94,138408,25.5406966086365,25.5682189110165,25.413543571641,25.4168462479266,201157.589345574,0.0,1.0
2017-01-17,37.17,37.25,37.13,37.13,130946,25.5750994866115,25.6301440913715,25.5475771842315,25.5475771842315,190312.566430015,0.0,1.0
2017-01-18,36.92,37.13,36.84,37.12,130969,25.4030850967366,25.5475771842315,25.3480404919766,25.5406966086365,190345.993865965,0.0,1.0
2017-01-19,36.84,36.885,36.7001,36.85,123504,25.3480404919766,25.3790030821541,25.2517812394025,25.3549210675716,179496.610850064,0.0,1.0
2017-01-20,36.97,36.99,36.8,36.83,199136,25.4374879747116,25.4512491259016,25.3205181895966,25.3411599163816,289417.647187447,0.0,1.0
2017-01-23,37.04,37.08,36.89,37.02,100182,25.4856520038766,25.5131743062565,25.3824433699516,25.4718908526866,145601.190796907,0.0,1.0
2017-01-24,37.43,37.46,37.09,37.09,130819,25.7539944520815,25.7746361788665,25.5200548818516,25.5200548818516,190127.988848901,0.0,1.0
2017-01-25,37.55,37.5851,37.4,37.47,158400,25.8365613592215,25.86071217956,25.7333527252965,25.7815167544615,230213.298019904,0.0,1.0
2017-01-26,37.4,37.549,37.39,37.5,128936,25.7333527252965,25.835873301662,25.7264721497015,25.8021584812465,187391.299201353,0.0,1.0
2017-01-27,37.37,37.45,37.2825,37.45,132738,25.7127109985115,25.7677556032715,25.6525059620553,25.7677556032715,192916.999700543,0.0,1.0
2017-01-30,37.04,37.06,36.8943,37.06,125963,25.4856520038766,25.4994131550666,25.3854020174574,25.4994131550666,183070.439763138,0.0,1.0
2017-01-31,37.18,37.18,37.03,37.06,128839,25.5819800622065,25.5819800622065,25.4787714282816,25.4994131550666,187250.322623652,0.0,1.0
2017-02-01,37.19,37.3,37.05,37.3,146261,25.5888606378015,25.6645469693465,25.4925325794715,25.6645469693465,212570.878672281,0.0,1.0
2017-02-02,37.46,37.4603,37.344,37.35,246878,25.7746361788665,25.7748425961344,25.6948215019645,25.6989498473215,358804.284018674,0.0,1.0
2017-02-03,37.46,37.6,37.3848,37.42,160068,25.7746361788665,25.8709642371965,25.7228942503921,25.7471138764865,232637.513809659,0.0,1.0
2017-02-06,36.89,37.0396,36.8157,37.03,103442,25.3824433699516,25.4853767808528,25.3313206932807,25.4787714282816,150339.166501104,0.0,1.0
2017-02-07,36.84,36.8815,36.74,36.83,104389,25.3480404919766,25.3765948806958,25.2792347360266,25.3411599163816,151715.50484217,0.0,1.0
2017-02-08,37.03,37.05,36.8007,36.9,123828,25.4787714282816,25.4925325794715,25.3209998298882,25.3893239455466,179967.501686923,0.0,1.0
2017-02-09,37.12,37.1799,37.05,37.08,216348,25.5406966086365,25.5819112564506,25.4925325794715,25.5131743062565,314432.996212186,0.0,1.0
2017-02-10,37.36,37.378,37.13,37.15,364321,25.7058304229165,25.7182154589875,25.5475771842315,25.5613383354215,529492.03881256,0.0,1.0
2017-02-13,37.47,37.5524,37.4,37.4,135172,25.7815167544615,25.8382126973643,25.7333527252965,25.7333527252965,196454.494444107,0.0,1.0
2017-02-14,37.42,37.43,37.1863,37.43,209220,25.7471138764865,25.7539944520815,25.5863148248314,25.7539944520815,304073.39780129,0.0,1.0
2017-02-15,37.48,37.49,37.22,37.22,120058,25.7883973300565,25.7952779056515,25.6095023645865,25.6095023645865,174488.308924707,0.0,1.0
2017-02-16,37.47,37.5,37.3801,37.42,109800,25.7815167544615,25.8021584812465,25.7196603798625,25.7471138764865,159579.67249107,0.0,1.0
2017-02-17,37.43,37.43,37.3201,37.37,130321,25.7539944520815,25.7539944520815,25.6783769262925,25.7127109985115,189404.212192247,0.0,1.0
2017-02-21,37.51,37.51,37.35,37.41,100232,25.8090390568415,25.8090390568415,25.6989498473215,25.7402333008915,145673.859135928,0.0,1.0
2017-02-22,37.53,37.54,37.36,37.44,327577,25.8228002080315,25.8296807836265,25.7058304229165,25.7608750276765,476089.529832488,0.0,1.0
2017-02-23,37.68,37.76,37.63,37.73,131434,25.9260088419565,25.9810534467165,25.8916059639815,25.9604117199315,191021.809418864,0.0,1.0
2017-02-24,37.52,37.55,37.42,37.47,99502,25.8159196324365,25.8365613592215,25.7471138764865,25.7815167544615,144612.901386215,0.0,1.0
2017-02-27,37.5,37.57,37.4101,37.49,523575,25.8021584812465,25.8503225104115,25.7403021066475,25.7952779056515,760946.51206295,0.0,1.0
2017-02-28,37.36,37.54,37.3413,37.46,434589,25.7058304229165,25.8296807836265,25.6929637465539,25.7746361788665,631617.215739724,0.0,1.0
2017-03-01,37.59,37.62,37.42,37.44,196939,25.8640836616015,25.8847253883865,25.7471138764865,25.7608750276765,286224.600370845,0.0,1.0
2017-03-02,37.15,37.3,37.15,37.24,135143,25.5613383354215,25.6645469693465,25.5613383354215,25.6232635157765,196412.346807474,0.0,1.0
2017-03-03,37.33,37.37,37.0867,37.13,283640,25.6851886961315,25.7127109985115,25.5177842919052,25.5475771842315,412232.953600793,0.0,1.0
2017-03-06,37.27,37.2932,37.19,37.29,134985,25.6439052425615,25.6598681779419,25.5888606378015,25.6576663937515,196182.714856167,0.0,1.0
2017-03-07,37.2,37.28,37.1355,37.24,159792,25.5957412133965,25.6507858181565,25.5513615008088,25.6232635157765,232236.384578261,0.0,1.0
2017-03-08,36.95,37.17,36.95,37.09,154508,25.4237268235216,25.5750994866115,25.4237268235216,25.5200548818516,224556.794510475,0.0,1.0
2017-03-09,37.08,37.12,36.99,37.1,111624,25.5131743062565,25.5406966086365,25.4512491259016,25.5269354574465,162230.613498572,0.0,1.0
2017-03-10,37.27,37.3,37.16,37.29,109640,25.6439052425615,25.6645469693465,25.5682189110165,25.6576663937515,159347.133806202,0.0,1.0
2017-03-13,37.41,37.4233,37.31,37.35,126561,25.7402333008915,25.7493844664329,25.6714275449415,25.6989498473215,183939.553097835,0.0,1.0
2017-03-14,37.15,37.23,37.11,37.2,152564,25.5613383354215,25.6163829401815,25.5338160330415,25.5957412133965,221731.449489323,0.0,1.0
2017-03-15,37.76,37.82,37.23,37.23,202843,25.9810534467165,26.0223369002865,25.6163829401815,25.6163829401815,294805.277842496,0.0,1.0
2017-03-16,37.9,37.9737,37.839,37.92,162327,26.0773815050465,26.1280913471816,26.035409993917,26.0911426562365,235920.669366647,0.0,1.0
2017-03-17,37.81,37.9099,37.7201,37.75,196808,26.1689853601729,26.2381279583607,26.1067639429849,26.1274582741742,284356.094727504,0.223134,1.0
2017-03-20,37.8044,37.92,37.75,37.86,113179,26.1651094988131,26.2451183511705,26.1274582741742,26.2035912651718,163525.560166071,0.0,1.0
2017-03-21,37.65,38.04,37.65,37.97,169457,26.0582464641764,26.3281725231679,26.0582464641764,26.2797242561694,244838.272551109,0.0,1.0
2017-03-22,37.84,37.8424,37.62,37.62,119127,26.1897489031723,26.1914099866122,26.0374829211771,26.0374829211771,172119.469211634,0.0,1.0
2017-03-23,37.85,37.95,37.679,37.75,85532,26.1966700841721,26.2658818941699,26.0783178890758,26.1274582741742,123580.065313569,0.0,1.0
2017-03-24,37.93,38.02,37.8632,37.91,124135,26.2520395321703,26.3143301611683,26.2058060430918,26.2381971701707,179355.228542532,0.0,1.0
2017-03-27,38.11,38.154,37.89,37.95,314060,26.3766207901664,26.4070739865654,26.2243548081712,26.2658818941699,453766.488710417,0.0,1.0
2017-03-28,38.19,38.29,38.1127,38.16,140859,26.4319902381646,26.5012020481624,26.3784895090363,26.4112266951653,203518.734742599,0.0,1.0
2017-03-29,38.21,38.23,38.0295,38.08,97092,26.4458326001642,26.4596749621637,26.3209052831181,26.355857247167,140282.417123708,0.0,1.0
2017-03-30,38.13,38.2653,38.09,38.2,146478,26.3904631521659,26.484106731093,26.3627784281668,26.4389114191644,211637.29138803,0.0,1.0
2017-03-31,38.08,38.186,38.01,38.04,95267,26.355857247167,26.4292217657647,26.3074089801686,26.3281725231679,137645.583901087,0.0,1.0
2017-04-03,38.05,38.09,37.8,38.05,148606,26.3350937041677,26.3627784281668,26.1620641791732,26.3350937041677,214711.911167612,0.0,1.0
2017-04-04,38.07,38.0784,37.92,37.92,111295,26.3489360661672,26.3547498582071,26.2451183511705,26.2451183511705,160803.481376253,0.0,1.0
2017-04-05,37.98,38.1633,37.98,38.09,82641,26.2866454371692,26.4135106848952,26.2866454371692,26.3627784281668,119403.032520912,0.0,1.0
2017-04-06,38.05,38.1031,37.962,38.09,275377,26.3350937041677,26.3718451752765,26.2741873113696,26.3627784281668,397875.738271695,0.0,1.0
2017-04-07,37.97,38.0302,37.88,37.88,549880,26.2797242561694,26.3213897657881,26.2174336271714,26.2174336271714,794488.686276778,0.0,1.0
2017-04-10,37.87,37.92,37.79,37.86,96264,26.2105124461716,26.2451183511705,26.1551429981734,26.2035912651718,139086.089502706,0.0,1.0
2017-04-11,38.09,38.09,37.8212,38.01,220741,26.3627784281668,26.3627784281668,26.1767370828927,26.3074089801686,318935.453366957,0.0,1.0
2017-04-12,38.187,38.2,37.9901,38.05,95978,26.4299138838647,26.4389114191644,26.293635829979,26.3350937041677,138672.865227818,0.0,1.0
2017-04-13,38.04,38.2199,38.0329,38.17,76880,26.3281725231679,26.452684569354,26.3232584846581,26.4181478761651,111079.30857816,0.0,1.0
2017-04-17,38.36,38.3695,38.167,38.29,225526,26.5496503151609,26.5562254371107,26.4160715218651,26.5012020481624,325849.013350652,0.0,1.0
2017-04-18,38.1311,38.17,37.99,38.04,147442,26.3912244820759,26.4181478761651,26.293566618169,26.3281725231679,213030.117265623,0.0,1.0
2017-04-19,37.91,38.11,37.8501,38.1,129660,26.2381971701707,26.3766207901664,26.1967392959821,26.3696996091666,187337.970216496,0.0,1.0
2017-04-20,38.18,38.2152,38.12,38.13,76461,26.4250690571648,26.4494316142841,26.3835419711661,26.3904631521659,110473.920567049,0.0,1.0
2017-04-21,38.11,38.11,38.0,38.04,130509,26.3766207901664,26.3766207901664,26.3004877991688,26.3281725231679,188564.639480061,0.0,1.0
2017-04-24,38.75,38.75,38.59,38.59,102825,26.8195763741524,26.8195763741524,26.7088374781559,26.7088374781559,148565.685543045,0.0,1.0
2017-04-25,38.8,38.875,38.7194,38.75,109244,26.8541822791513,26.9060911366496,26.798397560293,26.8195763741524,157840.114286063,0.0,1.0
2017-04-26,38.63,38.7704,38.63,38.67,85437,26.736522202155,26.8336955833919,26.736522202155,26.7642069261541,123442.80550198,0.0,1.0
2017-04-27,38.64,38.71,38.55,38.71,141024,26.7434433831548,26.7918916501532,26.6811527541567,26.7918916501532,203757.133362727,0.0,1.0
2017-04-28,38.57,38.63,38.54,38.62,96868,26.6949951161563,26.736522202155,26.674231573157,26.7296010211552,139958.772936384,0.0,1.0
2017-05-01,38.76,38.845,38.72,38.75,272979,26.8264975551522,26.8853275936503,26.798812831153,26.8195763741524,394411.011659176,0.0,1.0
2017-05-02,38.98,38.98,38.82,38.86,101481,26.9787635371473,26.9787635371473,26.8680246411508,26.89570936515,146623.820419098,0.0,1.0
2017-05-03,38.74,38.879,38.74,38.82,103063,26.8126551931526,26.9088596090495,26.8126551931526,26.8680246411508,148909.557492077,0.0,1.0
2017-05-04,38.95,38.9999,38.811,38.88,82313,26.957999994148,26.9925366873369,26.861795578251,26.9095517271495,118929.124960901,0.0,1.0
2017-05-05,39.3,39.3,38.8915,38.91,102252,27.2002413291403,27.2002413291403,26.9175110852993,26.9303152701489,147737.792153148,0.0,1.0
2017-05-08,39.05,39.12,38.9701,39.11,80531,27.0272118041458,27.0756600711443,26.9719115679576,27.0687388901445,116354.419863525,0.0,1.0
2017-05-09,38.97,39.08,38.86,38.96,112929,26.9718423561476,27.0479753471452,26.89570936515,26.9649211751478,163164.350135575,0.0,1.0
2017-05-10,39.09,39.09,38.946,39.0,97911,27.0548965281449,27.0548965281449,26.9552315217481,26.9926058991469,141465.741183614,0.0,1.0
2017-05-11,38.8,38.9,38.715,38.84,1112580,26.8541822791513,26.9233940891491,26.7953522406531,26.8818670031504,1607500.22291739,0.0,1.0
2017-05-12,38.98,38.99,38.8,38.82,62820,26.9787635371473,26.9856847181471,26.8541822791513,26.8680246411508,90764.8564630596,0.0,1.0
2017-05-15,39.19,39.23,39.07,39.07,145657,27.1241083381427,27.1517930621419,27.0410541661454,27.0410541661454,210451.077647881,0.0,1.0
2017-05-16,39.3,39.36,39.2239,39.33,146815,27.2002413291403,27.241768415139,27.147571141732,27.2210048721397,212124.202509139,0.0,1.0
2017-05-17,38.92,39.16,38.92,39.16,251929,26.9372364511487,27.1033447951434,26.9372364511487,27.1033447951434,363997.127091405,0.0,1.0
2017-05-18,39.07,39.118,38.88,38.88,124937,27.0410541661454,27.0742758349443,26.9095517271495,26.9095517271495,180513.990320364,0.0,1.0
2017-05-19,39.51,39.51,39.321,39.34,102421,27.3455861301357,27.3455861301357,27.2147758092399,27.2279260531395,147981.970133764,0.0,1.0
2017-05-22,39.61,39.6799,39.53,39.61,219893,27.4147979401336,27.463176995322,27.3594284921353,27.4147979401336,317710.228943513,0.0,1.0
2017-05-23,39.6,39.74,39.56,39.65,791712,27.4078767591338,27.5047732931307,27.3801920351347,27.4424826641327,1143897.26265651,0.0,1.0
2017-05-24,39.68,39.7106,39.48,39.55,100838,27.463246207132,27.4844250209914,27.3248225871364,27.3732708541349,145694.788220662,0.0,1.0
2017-05-25,39.71,39.809,39.65,39.78,152155,27.4840097501314,27.5525294420292,27.4424826641327,27.5324580171298,219839.648760535,0.0,1.0
2017-05-26,39.64,39.65,39.5301,39.57,170500,27.4355614831329,27.4424826641327,27.3594977039453,27.3871132161344,246345.240798339,0.0,1.0
2017-05-30,39.59,39.616,39.5,39.5,159576,27.400955578134,27.4189506487334,27.338664949136,27.338664949136,230561.807305781,0.0,1.0
2017-05-31,39.68,39.78,39.6473,39.78,121162,27.463246207132,27.5324580171298,27.4406139452627,27.5324580171298,175059.718859873,0.0,1.0
2017-06-01,39.97,39.97,39.7893,39.8,225128,27.6639604561257,27.6639604561257,27.5388947154596,27.5463003791294,325273.966982102,0.0,1.0
2017-06-02,40.26,40.3,40.07,40.09,186514,27.8646747051193,27.8923594291185,27.7331722661235,27.7470146281231,269482.910511797,0.0,1.0
2017-06-05,40.14,40.16,40.0791,40.15,109421,27.781620533122,27.7954628951215,27.7394705408333,27.7885417141217,158095.850987654,0.0,1.0
2017-06-06,40.08,40.09,40.01,40.04,123237,27.7400934471233,27.7470146281231,27.6916451801248,27.7124087231242,178057.76211299,0.0,1.0
2017-06-07,40.01,40.118,39.8796,40.04,103278,27.6916451801248,27.7663939349224,27.6013929798877,27.7124087231242,149220.198118304,0.0,1.0
2017-06-08,40.0,40.02,39.8501,39.9,102343,27.684723999125,27.6985663611246,27.5809754959383,27.6155121891272,147869.272604249,0.0,1.0
2017-06-09,39.9,39.97,39.705,39.85,130954,27.6155121891272,27.6639604561257,27.4805491596315,27.5809062841283,189207.593334344,0.0,1.0
2017-06-12,39.73,39.82,39.65,39.8,90677,27.4978521121309,27.560142741129,27.4424826641327,27.5463003791294,131013.767741179,0.0,1.0
2017-06-13,40.08,40.09,39.96,40.0,87504,27.7400934471233,27.7470146281231,27.6570392751259,27.684723999125,126429.290034122,0.0,1.0
2017-06-14,40.12,40.45,40.0744,40.45,92441,27.7677781711224,27.9961771441152,27.7362175857634,27.9961771441152,133562.465716359,0.0,1.0
2017-06-15,39.9,39.92,39.67,39.76,189610,27.6155121891272,27.6293545511268,27.4563250261322,27.5186156551303,273956.135529461,0.0,1.0
2017-06-16,39.56,39.57,39.4127,39.45,106199,27.7898899601805,27.796914704862,27.6864154710214,27.7126177686835,151178.448206159,0.591948,1.0
2017-06-19,39.73,39.76,39.61,39.65,131974,27.9093106197667,27.9303848538113,27.8250136835882,27.8531126623144,187870.173198991,0.0,1.0
2017-06-20,39.27,39.5,39.2,39.5,106823,27.5861723644158,27.7477414920913,27.536999151645,27.7477414920913,152066.736718109,0.0,1.0
2017-06-21,39.2,39.2599,39.1,39.21,162950,27.536999151645,27.5790773722874,27.4667517048296,27.5440238963265,231965.725997359,0.0,1.0
2017-06-22,39.14,39.239,39.11,39.2,74475,27.4948506835557,27.564395655903,27.4737764495111,27.536999151645,106018.088024875,0.0,1.0
2017-06-23,39.27,39.33,39.1372,39.2,131527,27.5861723644158,27.628320832505,27.4928837550449,27.536999151645,187233.851139949,0.0,1.0
2017-06-26,39.33,39.529,39.29,39.44,156646,27.628320832505,27.7681132516677,27.6002218537789,27.705593024002,222991.734363807,0.0,1.0
2017-06-27,39.18,39.295,39.12,39.22,209372,27.5229496622819,27.6037342261196,27.4808011941927,27.5510486410081,298049.26654507,0.0,1.0
2017-06-28,39.53,39.55,39.3101,39.35,134410,27.7688157261359,27.782865215499,27.6143415905888,27.6423703218681,191337.914889875,0.0,1.0
2017-06-29,39.23,39.44,39.08,39.44,397920,27.5580733856896,27.705593024002,27.4527022154665,27.705593024002,566454.751082352,0.0,1.0
2017-06-30,39.12,39.24,39.041,39.21,104860,27.4808011941927,27.5650981303712,27.4253057112085,27.5440238963265,149272.329107598,0.0,1.0
2017-07-03,39.05,39.11,39.01,39.04,54544,27.4316279814219,27.4737764495111,27.4035290026957,27.4246032367403,77645.526595888,0.0,1.0
2017-07-05,38.96,38.96,38.73,38.82,106126,27.368405279288,27.368405279288,27.2068361516125,27.2700588537464,151074.529838575,0.0,1.0
2017-07-06,38.72,38.81,38.65,38.75,359348,27.199811406931,27.2630341090648,27.1506381941602,27.2208856409756,511545.993898122,0.0,1.0
2017-07-07,38.79,38.84,38.63,38.7,105263,27.2489846197018,27.2841083431095,27.1365887047971,27.1857619175679,149846.015438233,0.0,1.0
2017-07-10,38.86,38.9,38.75,38.75,83217,27.2981578324726,27.3262568111987,27.2208856409756,27.2208856409756,118462.668427875,0.0,1.0
2017-07-11,38.81,38.84,38.61,38.7,84576,27.2630341090648,27.2841083431095,27.122539215434,27.1857619175679,120397.258312076,0.0,1.0
2017-07-12,39.11,39.15,38.9,38.9,125203,27.4737764495111,27.5018754282373,27.3262568111987,27.3262568111987,178231.388720757,0.0,1.0
2017-07-13,39.25,39.285,39.11,39.15,64815,27.5721228750527,27.5967094814381,27.4737764495111,27.5018754282373,92266.6985610239,0.0,1.0
2017-07-14,39.65,39.6823,39.44,39.47,90993,27.8531126623144,27.8758025876358,27.705593024002,27.7266672580466,129532.10988449,0.0,1.0
2017-07-17,39.59,39.6576,39.5,39.61,123128,27.8109641942251,27.8584514682724,27.7477414920913,27.8250136835882,175277.544710665,0.0,1.0
2017-07-18,39.72,39.75,39.65,39.73,105681,27.9022858750852,27.9233601091298,27.8531126623144,27.9093106197667,150441.054858097,0.0,1.0
2017-07-19,39.97,40.0,39.87,39.88,89579,28.0779044921237,28.0989787261684,28.0076570453083,28.0146817899899,127519.225339782,0.0,1.0
2017-07-20,40.16,40.21,40.0,40.0,71804,28.211374641073,28.2464983644807,28.0989787261684,28.0989787261684,102215.814602727,0.0,1.0
2017-07-21,40.17,40.17,40.01,40.1,80365,28.2183993857546,28.2183993857546,28.1060034708499,28.1692261729838,114402.734395691,0.0,1.0
2017-07-24,40.13,40.15,40.0128,40.12,77668,28.1903004070284,28.2043498963915,28.1079703993607,28.1832756623469,110563.448952212,0.0,1.0
2017-07-25,40.11,40.2852,40.07,40.26,368477,28.1762509176653,28.2993244444859,28.1481519389392,28.2816220878884,524541.484003247,0.0,1.0
2017-07-26,40.38,40.45,40.12,40.15,87067,28.365919024067,28.4150922368378,28.1832756623469,28.2043498963915,123943.294663468,0.0,1.0
2017-07-27,40.2371,40.5675,40.13,40.5,160001,28.2655354225677,28.4976329868459,28.1903004070284,28.4502159602455,227767.708654824,0.0,1.0
2017-07-28,40.29,40.3012,40.1,40.16,61293,28.3026963219331,28.3105640359764,28.1692261729838,28.211374641073,87252.993209918,0.0,1.0
2017-07-31,40.34,40.413,40.19,40.25,98453,28.3378200453408,28.389100681516,28.2324488751177,28.2745973432069,140151.712928003,0.0,1.0
2017-08-01,40.52,40.6433,40.5,40.53,157915,28.4642654496085,28.550880551532,28.4502159602455,28.4712901942901,224798.20571263,0.0,1.0
2017-08-02,40.61,40.68,40.54,40.54,92146,28.5274881517424,28.5766613645132,28.4783149389716,28.4783149389716,131173.450676604,0.0,1.0
2017-08-03,40.66,40.769,40.61,40.61,92837,28.5626118751501,28.6391815921789,28.5274881517424,28.5274881517424,132157.116320447,0.0,1.0
2017-08-04,40.65,40.704,40.5,40.69,73959,28.5555871304686,28.5935207517489,28.4502159602455,28.5836861091948,105283.541755377,0.0,1.0
2017-08-07,40.6,40.6,40.494,40.5,86427,28.5204634070609,28.5204634070609,28.4460011134365,28.4502159602455,123032.229523006,0.0,1.0
2017-08-08,40.39,40.568,40.3869,40.56,95645,28.3729437687485,28.4979842240799,28.3707660978972,28.4923644283347,136154.414624225,0.0,1.0
2017-08-09,40.39,40.42,40.287,40.3,98449,28.3729437687485,28.3940180027931,28.3005888985286,28.3097210666146,140146.018770875,0.0,1.0
2017-08-10,40.0,40.331,40.0,40.31,133854,28.0989787261684,28.3314977751274,28.0989787261684,28.3167458112962,190546.427049098,0.0,1.0
2017-08-11,40.07,40.1899,39.95,40.09,817749,28.1481519389392,28.2323786276708,28.0638550027606,28.1622014283022,1164097.82429343,0.0,1.0
2017-08-14,40.33,40.38,40.2304,40.26,99201,28.3307953006592,28.365919024067,28.2608288436311,28.2816220878884,141216.520310918,0.0,1.0
2017-08-15,40.23,40.29,40.1,40.24,83783,28.2605478538438,28.3026963219331,28.1692261729838,28.2675725985254,119268.391661471,0.0,1.0
2017-08-16,40.56,40.56,40.35,40.39,82219,28.4923644283347,28.4923644283347,28.3448447900223,28.3729437687485,117041.976224467,0.0,1.0
2017-08-17,40.18,40.5299,40.18,40.44,101999,28.2254241304361,28.4712199468433,28.2254241304361,28.4080674921562,145199.583221876,0.0,1.0
2017-08-18,40.28,40.4096,40.229,40.31,216261,28.2956715772515,28.3867122683243,28.2598453793757,28.3167458112962,307856.028658576,0.0,1.0
2017-08-21,40.39,40.459,40.29,40.3,75433,28.3729437687485,28.4214145070511,28.3026963219331,28.3097210666146,107381.838657004,0.0,1.0
2017-08-22,40.59,40.61,40.46,40.46,115926,28.5134386623793,28.5274881517424,28.4221169815193,28.4221169815193,165025.214801902,0.0,1.0
2017-08-23,40.53,40.54,40.34,40.34,73070,28.4712901942901,28.4783149389716,28.3378200453408,28.3378200453408,104018.015333704,0.0,1.0
2017-08-24,40.46,40.56,40.449,40.55,126800,28.4221169815193,28.4923644283347,28.4143897623696,28.4853396836532,180504.780954067,0.0,1.0
2017-08-25,40.64,40.7,40.44,40.45,111116,28.5485623857871,28.5907108538763,28.4080674921562,28.4150922368378,158177.990855615,0.0,1.0
2017-08-28,40.62,40.66,40.58,40.66,66415,28.534512896424,28.5626118751501,28.5064139176978,28.5626118751501,94544.3614121792,0.0,1.0
2017-08-29,40.5,40.5747,40.44,40.44,144527,28.4502159602455,28.5026908030166,28.4080674921562,28.4080674921562,205739.861805586,0.0,1.0
2017-08-30,40.44,40.48,40.38,40.45,73070,28.4080674921562,28.4361664708824,28.365919024067,28.4150922368378,104018.015333704,0.0,1.0
2017-08-31,40.75,40.779,40.5749,40.58,70515,28.625834577284,28.6462063368605,28.5028312979102,28.5064139176978,100380.872468265,0.0,1.0
2017-09-01,40.85,40.89,40.77,40.88,181123,28.6960820240994,28.7241810028256,28.6398840666471,28.7171562581441,257835.705368639,0.0,1.0
2017-09-05,40.64,40.76,40.453,40.73,212335,28.5485623857871,28.6328593219656,28.4171996602422,28.6117850879209,302267.213437553,0.0,1.0
2017-09-06,40.85,40.929,40.67,40.67,219977,28.6960820240994,28.7515775070836,28.5696366198317,28.5696366198317,313145.900630385,0.0,1.0
2017-09-07,41.19,41.22,41.03,41.1,194176,28.9349233432719,28.9559975773165,28.8225274283672,28.871700641138,276417.163616221,0.0,1.0
2017-09-08,41.14,41.26,41.14,41.22,74343,28.8997996198642,28.9840965560427,28.8997996198642,28.9559975773165,105830.180839654,0.0,1.0
2017-09-11,41.41,41.457,41.32,41.34,95850,29.0894677262658,29.122484026269,29.0262450241319,29.040294513495,136446.240177029,0.0,1.0
2017-09-12,41.36,41.403,41.23,41.34,90304,29.0543440028581,29.0845504049887,28.963022321998,29.040294513495,128551.291319212,0.0,1.0
2017-09-13,41.08,41.28,41.05,41.28,69507,28.8576511517749,28.9981460454057,28.8365769177303,28.9981460454057,98945.9448720372,0.0,1.0
2017-09-14,41.17,41.19,40.9677,41.01,69637,28.9208738539088,28.9349233432719,28.7787632690012,28.8084779390041,99131.0049786935,0.0,1.0
2017-09-15,40.835,40.89,40.75,40.86,73100,28.9516162440586,28.9906107069807,28.8913520740881,28.9693409999323,103104.381974274,0.378763,1.0
2017-09-18,40.7,40.89,40.651,40.83,91045,28.8559025623408,28.9906107069807,28.8211620408284,28.9480712928839,128415.026769463,0.0,1.0
2017-09-19,40.81,40.87,40.7,40.74,83137,28.9338914881849,28.9764309022818,28.8559025623408,28.8842621717387,117261.135488306,0.0,1.0
2017-09-20,40.68,40.92,40.5,40.78,72439,28.8417227576418,29.0118804140291,28.7141045153514,28.9126217811365,102172.070120854,0.0,1.0
2017-09-21,40.51,40.5594,40.401,40.41,94814,28.7211944177009,28.7562185353072,28.6439144820916,28.6502953942062,133731.037927616,0.0,1.0
2017-09-22,40.51,40.67,40.49,40.55,83635,28.7211944177009,28.8346328552924,28.7070146130019,28.7495540270987,117963.54290586,0.0,1.0
2017-09-25,40.38,40.4999,40.3,40.38,84777,28.6290256871578,28.7140336163279,28.572306468362,28.6290256871578,119574.284413584,0.0,1.0
2017-09-26,40.28,40.3315,40.12,40.3,104469,28.5581266636631,28.5946396607628,28.4446882260715,28.572306468362,147348.996996859,0.0,1.0
2017-09-27,40.15,40.1695,40.02,40.09,116485,28.46595793312,28.4797832427014,28.3737892025769,28.4234185190231,164297.044244504,0.0,1.0
2017-09-28,40.17,40.23,40.04,40.04,88330,28.4801377378189,28.5226771519157,28.3879690072758,28.3879690072758,124585.636932799,0.0,1.0
2017-09-29,40.38,40.4599,40.2,40.28,102790,28.6290256871578,28.68567400693,28.5014074448673,28.5581266636631,144980.840261772,0.0,1.0
2017-10-02,40.29,40.35,40.22,40.24,74511,28.5652165660125,28.6077559801093,28.5155872495662,28.5297670542652,105094.53632401,0.0,1.0
2017-10-03,40.28,40.28,40.15,40.23,71819,28.5581266636631,28.5581266636631,28.46595793312,28.5226771519157,101297.586990565,0.0,1.0
2017-10-04,40.22,40.26,40.16,40.17,91691,28.5155872495662,28.5439468589641,28.4730478354694,28.4801377378189,129326.181772957,0.0,1.0
2017-10-05,40.24,40.28,40.1619,40.17,313430,28.5297670542652,28.5581266636631,28.4743949169158,28.4801377378189,442079.431493796,0.0,1.0
2017-10-06,40.17,40.18,40.0,40.04,84406,28.4801377378189,28.4872276401684,28.3596093978779,28.3879690072758,119051.004992073,0.0,1.0
2017-10-09,40.16,40.24,40.14,40.16,97401,28.4730478354694,28.5297670542652,28.4588680307705,28.4730478354694,137379.889311576,0.0,1.0
2017-10-10,40.54,40.55,40.38,40.38,151016,28.7424641247493,28.7495540270987,28.6290256871578,28.6290256871578,213001.523231558,0.0,1.0
2017-10-11,40.7,40.726,40.56,40.56,128319,28.8559025623408,28.8743363084494,28.7566439294482,28.7566439294482,180988.38837971,0.0,1.0
2017-10-12,40.69,40.7724,40.627,40.66,92051,28.8488126599913,28.9072334553509,28.8041462751896,28.8275429529429,129833.946171188,0.0,1.0
2017-10-13,40.9,40.9339,40.846,40.91,80337,28.9977006093302,29.0217353782949,28.959415136643,29.0047905116796,113311.856835393,0.0,1.0
2017-10-16,40.67,40.7546,40.66,40.73,99604,28.8346328552924,28.8946134291689,28.8275429529429,28.8771722693892,140487.125337422,0.0,1.0
2017-10-17,40.6209,40.63,40.524,40.54,161581,28.7998214347565,28.8062732458945,28.7311202809901,28.7424641247493,227902.997862997,0.0,1.0
2017-10-18,40.68,40.755,40.62,40.68,102858,28.8417227576418,28.8948970252629,28.799183343545,28.8417227576418,145076.751314772,0.0,1.0
2017-10-19,40.7042,40.7599,40.598,40.65,98000,28.8588803213276,28.8983710774141,28.7835855583762,28.8204530505934,138224.752851967,0.0,1.0
2017-10-20,40.649,40.67,40.6,40.66,79265,28.8197440603585,28.8346328552924,28.7850035388461,28.8275429529429,111799.847293992,0.0,1.0
2017-10-23,40.43,40.585,40.42,40.55,98098,28.6644751989051,28.7743686853219,28.6573852965556,28.7495540270987,138362.977604819,0.0,1.0
2017-10-24,40.35,40.4462,40.315,40.4,123009,28.6077559801093,28.6759608407112,28.5829413218862,28.6432054918567,173498.863505792,0.0,1.0
2017-10-25,40.16,40.3386,40.04,40.27,43024,28.4730478354694,28.5996734914309,28.3879690072758,28.5510367613136,60683.4874153371,0.0,1.0
2017-10-26,40.24,40.3879,40.24,40.34,70395,28.5297670542652,28.6346267100138,28.5297670542652,28.6006660777599,99289.0967042268,0.0,1.0
2017-10-27,40.24,40.2995,40.03,40.1,59965,28.5297670542652,28.5719519732445,28.3808791049263,28.4305084213726,84578.0337221246,0.0,1.0
2017-10-30,40.3399,40.3399,40.255,40.31,53860,28.6005951787364,28.6005951787364,28.5404019077894,28.5793963707115,75967.1958021117,0.0,1.0
2017-10-31,40.38,40.48,40.291,40.33,66416,28.6290256871578,28.6999247106524,28.5659255562475,28.5935761754104,93676.8896471045,0.0,1.0
2017-11-01,40.27,40.4462,40.2679,40.42,108590,28.5510367613136,28.6759608407112,28.5495478818202,28.6573852965556,153161.48889995,0.0,1.0
2017-11-02,40.41,40.4155,40.3,40.34,56580,28.6502953942062,28.6541948404984,28.572306468362,28.6006660777599,79803.6379220846,0.0,1.0
2017-11-03,40.33,40.4,40.211,40.4,55695,28.5935761754104,28.6432054918567,28.5092063374517,28.6432054918567,78555.3837764318,0.0,1.0
2017-11-06,40.46,40.47,40.25,40.25,59270,28.6857449059535,28.692834808303,28.5368569566146,28.5368569566146,83597.7663422051,0.0,1.0
2017-11-07,40.38,40.43,40.28,40.43,88068,28.6290256871578,28.6644751989051,28.5581266636631,28.6644751989051,124216.097287419,0.0,1.0
2017-11-08,40.54,40.55,40.43,40.47,80101,28.7424641247493,28.7495540270987,28.6644751989051,28.692834808303,112978.989063218,0.0,1.0
2017-11-09,40.49,40.55,40.3076,40.33,203025,28.7070146130019,28.7495540270987,28.5776947941476,28.5935761754104,286357.963752762,0.0,1.0
2017-11-10,40.41,40.4799,40.35,40.43,45787,28.6502953942062,28.699853811629,28.6077559801093,28.6644751989051,64580.5791717654,0.0,1.0
2017-11-13,40.22,40.24,40.08,40.12,75761,28.5155872495662,28.5297670542652,28.4163286166737,28.4446882260715,106857.607151203,0.0,1.0
2017-11-14,40.23,40.2476,40.1244,40.18,72637,28.5226771519157,28.5351553800508,28.4478077831053,28.4872276401684,102451.340539881,0.0,1.0
2017-11-15,40.13,40.19,40.12,40.13,55385,28.451778128421,28.4943175425178,28.4446882260715,28.451778128421,78118.1422112878,0.0,1.0
2017-11-16,40.33,40.3899,40.27,40.27,176829,28.5935761754104,28.6360446904837,28.5510367613136,28.5510367613136,249409.641041434,0.0,1.0
2017-11-17,40.24,40.3105,40.18,40.26,103714,28.5297670542652,28.5797508658289,28.4872276401684,28.5439468589641,146284.102217234,0.0,1.0
2017-11-20,40.28,40.37,40.24,40.29,56660,28.5581266636631,28.6219357848083,28.5297670542652,28.5652165660125,79916.474455025,0.0,1.0
2017-11-21,40.49,40.57,40.44,40.44,61344,28.7070146130019,28.7637338317977,28.6715651012546,28.6715651012546,86523.0534586845,0.0,1.0
2017-11-22,40.76,40.819,40.62,40.69,51651,28.8984419764376,28.9402724002995,28.799183343545,28.8488126599913,72851.4970362954,0.0,1.0
2017-11-24,40.9063,40.9772,40.9,40.92,21109,29.0021672478103,29.0524346554681,28.9977006093302,29.0118804140291,29773.3296729814,0.0,1.0
2017-11-27,40.83,40.99,40.83,40.98,67319,28.9480712928839,29.0615097304754,28.9480712928839,29.0544198281259,94950.5320126691,0.0,1.0
2017-11-28,41.07,41.1222,40.9677,41.0,76981,29.1182289492711,29.1552382395354,29.0456992482361,29.0685996328249,108578.364278544,0.0,1.0
2017-11-29,40.95,41.09,40.93,41.07,50336,29.0331501210775,29.1324087539701,29.0189703163786,29.1182289492711,70996.746526088,0.0,1.0
2017-11-30,41.04,41.22,41.02,41.12,69863,29.0969592422227,29.2245774845132,29.0827794375238,29.1536784610185,98538.7337601734,0.0,1.0
2017-12-01,41.12,41.12,40.96,40.99,98527,29.1536784610185,29.1536784610185,29.040240023427,29.0615097304754,138968.063512712,0.0,1.0
2017-12-04,40.95,41.13,40.915,41.13,95088,29.0331501210775,29.160768363368,29.0083354628544,29.160768363368,134117.503052937,0.0,1.0
2017-12-05,40.8852,41.06,40.8301,41.0,78087,28.9872075538529,29.1111390469217,28.9481421919074,29.0685996328249,110138.329346445,0.0,1.0
2017-12-06,40.85,40.9296,40.79,40.89,77276,28.9622510975828,29.0186867202846,28.919711683486,28.9906107069807,108994.448993761,0.0,1.0
2017-12-07,40.89,40.97,40.8,40.8,90966,28.9906107069807,29.0473299257764,28.9268015858355,28.9268015858355,128303.600693184,0.0,1.0
2017-12-08,40.91,40.93,40.74,40.83,58002,29.0047905116796,29.0189703163786,28.8842621717387,28.9480712928839,81809.3072951001,0.0,1.0
2017-12-11,40.97,41.0,40.89,40.89,185441,29.0473299257764,29.0685996328249,28.9906107069807,28.9906107069807,261556.493812466,0.0,1.0
2017-12-12,41.0,41.03,40.86,40.92,68192,29.0685996328249,29.0898693398733,28.9693409999323,29.0118804140291,96181.8606783809,0.0,1.0
2017-12-13,41.2,41.3,41.05,41.06,64873,29.2103976798142,29.2812967033089,29.1040491445722,29.1111390469217,91500.5550180172,0.0,1.0
2017-12-14,41.03,41.22,41.03,41.19,73280,29.0898693398733,29.2245774845132,29.0898693398733,29.2033077774648,103358.264173389,0.0,1.0
2017-12-15,40.62,40.71,40.59,40.68,171853,29.0781880167623,29.1426153166517,29.0567122501325,29.1211395500219,240065.469553191,0.393524,1.0
2017-12-18,40.99,41.1,40.9,40.9,370359,29.3430558051966,29.4218002828392,29.2786285053072,29.2786285053072,517363.137322305,0.0,1.0
2017-12-19,40.83,40.9,40.76,40.83,85142,29.228518383171,29.2786285053072,29.1784082610347,29.228518383171,118936.848403564,0.0,1.0
2017-12-20,40.73,40.84,40.7,40.81,72709,29.1569324944049,29.2356769720476,29.1354567277751,29.2142012054177,101568.900314472,0.0,1.0
2017-12-21,40.73,40.81,40.6,40.69,75996,29.1569324944049,29.2142012054177,29.0638708390091,29.1282981388985,106160.587386687,0.0,1.0
2017-12-22,40.79,40.8,40.65,40.65,52991,29.1998840276645,29.2070426165411,29.0996637833921,29.0996637833921,74024.3655746082,0.0,1.0
2017-12-26,40.83,40.9,40.74,40.74,101615,29.228518383171,29.2786285053072,29.1640910832815,29.1640910832815,141948.366852179,0.0,1.0
2017-12-27,41.02,41.06,40.9,40.92,56370,29.3645315718264,29.3931659273328,29.2786285053072,29.2929456830604,78744.5695956042,0.0,1.0
2017-12-28,41.26,41.27,41.14,41.2,210307,29.5363377048649,29.5434962937415,29.4504346383457,29.4933861716053,293782.760297015,0.0,1.0
2017-12-29,41.21,41.37,41.2,41.37,97793,29.5005447604819,29.6150821825075,29.4933861716053,29.6150821825075,136609.325784334,0.0,1.0
2018-01-02,41.39,41.39,41.25,41.27,78140,29.6293993602607,29.6293993602607,29.5291791159883,29.5434962937415,109155.591062631,0.0,1.0
2018-01-03,41.49,41.49,41.35,41.37,95245,29.7009852490268,29.7009852490268,29.6007650047543,29.6150821825075,133049.965072438,0.0,1.0
2018-01-04,41.64,41.67,41.54,41.54,74270,29.8083640821758,29.8298398488056,29.7367781934098,29.7367781934098,103749.497673683,0.0,1.0
2018-01-05,41.91,41.93,41.76,41.8,97967,30.0016459818441,30.0159631595973,29.8942671486951,29.9229015042015,136852.390448333,0.0,1.0
2018-01-08,41.8,41.82,41.73,41.82,68758,29.9229015042015,29.9372186819547,29.8727913820652,29.9372186819547,96049.6561336623,0.0,1.0
2018-01-09,41.74,41.77,41.64,41.72,73946,29.8799499709418,29.9014257375717,29.8083640821758,29.8656327931886,103296.894506237,0.0,1.0
2018-01-10,41.42,41.57,41.36,41.52,146170,29.6508751268905,29.7582539600396,29.6079235936309,29.7224610156566,204188.286992895,0.0,1.0
2018-01-11,41.63,41.63,41.52,41.54,81609,29.8012054932992,29.8012054932992,29.7224610156566,29.7367781934098,114001.518185696,0.0,1.0
2018-01-12,41.92,41.92,41.67,41.73,62253,30.0088045707207,30.0088045707207,29.8298398488056,29.8727913820652,86962.6697008186,0.0,1.0
2018-01-16,41.97,42.16,41.93,42.08,144190,30.0445975151037,30.1806107037592,30.0159631595973,30.1233419927464,201422.378747386,0.0,1.0
2018-01-17,42.25,42.42,42.06,42.16,132164,30.2450380036486,30.3667340145509,30.1090248149932,30.1806107037592,184622.978464315,0.0,1.0
2018-01-18,42.26,42.31,42.16,42.23,65690,30.2521965925252,30.2879895369082,30.1806107037592,30.2307208258954,91763.8952764811,0.0,1.0
2018-01-19,42.35,42.36,42.26,42.31,128348,30.3166238924146,30.3237824812912,30.2521965925252,30.2879895369082,179292.318936608,0.0,1.0
2018-01-22,42.55,42.58,42.38,42.38,133725,30.4597956699467,30.4812714365765,30.3380996590445,30.3380996590445,186803.575823526,0.0,1.0
2018-01-23,42.54,42.61,42.42,42.47,136885,30.4526370810701,30.5027472032063,30.3667340145509,30.4025269589339,191217.853629489,0.0,1.0
2018-01-24,42.67,42.84,42.57,42.77,164516,30.5456987364659,30.6673947473682,30.4741128476999,30.617284625232,229816.242887891,0.0,1.0
2018-01-25,42.6,42.88,42.51,42.85,104449,30.4955886143297,30.6960291028746,30.4311613144403,30.6745533362448,145907.247643982,0.0,1.0
2018-01-26,42.91,42.92,42.75,42.81,105745,30.7175048695044,30.724663458381,30.6029674474788,30.6459189807384,147717.660313769,0.0,1.0
2018-01-29,42.42,42.56,42.4,42.54,76140,30.3667340145509,30.4669542588233,30.3524168367977,30.4526370810701,106361.744349996,0.0,1.0
2018-01-30,42.29,42.45,42.22,42.41,116717,30.273672359155,30.3882097811807,30.2235622370188,30.3595754256743,163044.703379282,0.0,1.0
2018-01-31,42.41,42.56,42.31,42.54,105488,30.3595754256743,30.4669542588233,30.2879895369082,30.4526370810701,147358.651011195,0.0,1.0
2018-02-01,42.42,42.48,42.33,42.4,56561,30.3667340145509,30.4096855478105,30.3023067146614,30.3524168367977,79011.3819566606,0.0,1.0
2018-02-02,41.64,42.03,41.62,42.03,111346,29.8083640821758,30.0875490483633,29.7940469044226,30.0875490483633,155541.828032502,0.0,1.0
2018-02-05,40.27,41.37,40.27,41.27,298500,28.8276374060812,29.6150821825075,28.8276374060812,29.5434962937415,416981.621860703,0.0,1.0
2018-02-06,40.73,40.92,39.82,39.86,258312,29.1569324944049,29.2929456830604,28.505500906634,28.5341352621404,360842.066017025,0.0,1.0
2018-02-07,40.3,40.73,40.29,40.41,198487,28.849113172711,29.1569324944049,28.8419545838344,28.9278576503536,277271.126225344,0.0,1.0
2018-02-08,39.52,40.38,39.51,40.38,161069,28.2907432403359,28.9063818837238,28.2835846514593,28.9063818837238,225001.048078666,0.0,1.0
2018-02-09,39.72,39.96,38.98,39.7,462732,28.433915017868,28.6057211509065,27.9041794409994,28.4195978401148,646401.1385154,0.0,1.0
2018-02-12,40.05,40.15,39.79,39.93,99228,28.6701484507959,28.7417343395619,28.4840251400042,28.5842453842767,138613.910800649,0.0,1.0
2018-02-13,40.04,40.09,39.87,39.92,64680,28.6629898619193,28.6987828063023,28.541293851017,28.5770867954001,90353.0026866006,0.0,1.0
2018-02-14,40.72,40.74,39.98,39.98,88816,29.1497739055283,29.1640910832815,28.6200383286597,28.6200383286597,124069.144814674,0.0,1.0
2018-02-15,40.87,40.91,40.55,40.69,67617,29.2571527386774,29.2857870941838,29.0280778946261,29.1282981388985,94455.7665841043,0.0,1.0
2018-02-16,40.94,41.14,40.82,40.82,60116,29.3072628608136,29.4504346383457,29.2213597942944,29.2213597942944,83977.4444883686,0.0,1.0
2018-02-20,40.61,40.82,40.54,40.7,91818,29.0710294278857,29.2213597942944,29.0209193057495,29.1354567277751,128262.708730338,0.0,1.0
2018-02-21,40.4,40.93,40.4,40.64,102631,28.920699061477,29.300104271937,28.920699061477,29.0925051945155,143367.640982197,0.0,1.0
2018-02-22,40.58,40.81,40.5,40.5,74652,29.0495536612559,29.2142012054177,28.992284950243,28.992284950243,104283.122395796,0.0,1.0
2018-02-23,41.12,41.13,40.82,40.85,62316,29.4361174605924,29.4432760494691,29.2213597942944,29.2428355609242,87050.6758722667,0.0,1.0
2018-02-26,41.41,41.45,41.14,41.29,59683,29.6437165380139,29.6723508935204,29.4504346383457,29.5578134714947,83372.5766750833,0.0,1.0
2018-02-27,40.74,41.18,40.73,41.17,76817,29.1640910832815,29.4790689938521,29.1569324944049,29.4719104049755,107307.461462223,0.0,1.0
2018-02-28,40.33,40.82,40.33,40.77,48195,28.8705889393408,29.2213597942944,28.8705889393408,29.1855668499113,67324.7211577105,0.0,1.0
2018-03-01,40.01,40.34,39.75,40.2,133965,28.6415140952895,28.8777475282174,28.4553907844978,28.777527283945,187138.837429042,0.0,1.0
2018-03-02,40.23,40.24,39.82,40.06,137320,28.7990030505748,28.8061616394514,28.505500906634,28.6773070396725,191825.515289486,0.0,1.0
2018-03-05,40.4,40.44,39.97,40.0,84317,28.920699061477,28.9493334169834,28.6128797397831,28.6343555064129,117784.386634603,0.0,1.0
2018-03-06,40.6,40.7,40.5,40.64,82365,29.0638708390091,29.1354567277751,28.992284950243,29.0925051945155,115057.592243071,0.0,1.0
2018-03-07,40.58,40.65,40.33,40.44,94273,29.0495536612559,29.0996637833921,28.8705889393408,28.9493334169834,131692.155570097,0.0,1.0
2018-03-08,40.75,40.8,40.6,40.69,55047,29.1712496721581,29.2070426165411,29.0638708390091,29.1282981388985,76896.4399951965,0.0,1.0
2018-03-09,41.02,41.07,40.84,40.88,70035,29.3645315718264,29.4003245162094,29.2356769720476,29.264311327554,97833.5272596796,0.0,1.0
2018-03-12,41.02,41.11,40.97,41.03,87551,29.3645315718264,29.4289588717158,29.3287386274434,29.371690160703,122302.036768933,0.0,1.0
2018-03-13,40.76,41.2,40.68,41.14,77654,29.1784082610347,29.4933861716053,29.1211395500219,29.4504346383457,108476.686311461,0.0,1.0
2018-03-14,40.68,40.94,40.6,40.88,59296,29.1211395500219,29.3072628608136,29.0638708390091,29.264311327554,82831.9673361885,0.0,1.0
2018-03-15,40.53,40.77,40.47,40.69,144435,29.0137607168729,29.1855668499113,28.9708091836132,29.1282981388985,201764.624969684,0.0,1.0
2018-03-16,40.24,40.41,40.21,40.29,77716,28.9750921673381,29.0975018509476,28.9534904584658,29.0110950154586,107930.350037858,0.235983,1.0
2018-03-19,40.08,40.14,39.91,40.11,116434,28.8598830533527,28.9030864710972,28.7374733697431,28.8814847622249,161701.095994492,0.0,1.0
2018-03-20,39.95,40.05,39.89,39.94,47057,28.7662756482395,28.8382813444804,28.723072230495,28.7590750786154,65351.7741743204,0.0,1.0
2018-03-21,40.1,40.15,39.89,39.93,64717,28.8742841926008,28.9102870407213,28.723072230495,28.7518745089913,89877.611603789,0.0,1.0
2018-03-22,39.39,39.83,39.37,39.67,106373,28.3630437492905,28.6798688127504,28.3486426100423,28.564659698765,147728.59031058,0.0,1.0
2018-03-23,39.23,39.74,39.23,39.68,73903,28.247834635305,28.6150636861336,28.247834635305,28.5718602683891,102634.935648358,0.0,1.0
2018-03-26,39.73,39.75,39.31,39.61,132598,28.6078631165095,28.6222642557577,28.3054391922977,28.5214562810204,184149.32001544,0.0,1.0
2018-03-27,39.32,39.77,39.21,39.66,95811,28.3126397619218,28.6366653950059,28.2334334960568,28.5574591291409,133060.306339457,0.0,1.0
2018-03-28,39.71,39.95,39.55,39.64,97216,28.5934619772613,28.7662756482395,28.4782528632759,28.5430579898927,135011.540857486,0.0,1.0
2018-03-29,40.07,40.16,39.88,39.98,109684,28.8526824837286,28.9174876103454,28.7158716608709,28.7878773571118,152326.837633852,0.0,1.0
2018-04-02,39.53,40.0,39.35,39.99,94896,28.4638517240277,28.8022784963599,28.3342414707941,28.7950779267359,131789.573539459,0.0,1.0
2018-04-03,39.66,39.7,39.47,39.64,91512,28.5574591291409,28.5862614076372,28.4206483062832,28.5430579898927,127089.945347991,0.0,1.0
2018-04-04,39.81,39.84,39.26,39.34,169660,28.6654676735022,28.6870693823745,28.2694363441773,28.32704090117,235620.24792093,0.0,1.0
2018-04-05,39.86,39.91,39.74,39.77,68200,28.7014705216227,28.7374733697431,28.6150636861336,28.6366653950059,94714.7289178794,0.0,1.0
2018-04-06,39.69,40.06,39.6,39.91,69344,28.5790608380132,28.8454819141045,28.5142557113963,28.7374733697431,96303.4921126308,0.0,1.0
2018-04-09,40.0,40.24,39.99,40.04,48334,28.8022784963599,28.9750921673381,28.7950779267359,28.8310807748563,67125.2449782521,0.0,1.0
2018-04-10,40.2,40.24,40.06,40.13,67842,28.9462898888417,28.9750921673381,28.8454819141045,28.8958859014731,94217.5460300115,0.0,1.0
2018-04-11,40.08,40.22,40.06,40.1,56672,28.8598830533527,28.9606910280899,28.8454819141045,28.8742841926008,78704.8844169216,0.0,1.0
2018-04-12,40.06,40.11,39.99,39.99,37070,28.8454819141045,28.8814847622249,28.7950779267359,28.7950779267359,51482.0381376215,0.0,1.0
2018-04-13,39.97,40.11,39.89,40.11,70948,28.7806767874877,28.8814847622249,28.723072230495,28.8814847622249,98531.0936549223,0.0,1.0
2018-04-16,40.04,40.07,39.92,39.99,78440,28.8310807748563,28.8526824837286,28.7446739393672,28.7950779267359,108935.826045725,0.0,1.0
2018-04-17,40.21,40.27,40.07,40.07,50376,28.9534904584658,28.9966938762104,28.8526824837286,28.8526824837286,69961.1317297229,0.0,1.0
2018-04-18,40.33,40.38,40.25,40.31,69233,29.0398972939549,29.0759001420754,28.9822927369622,29.0254961547067,96149.3376418116,0.0,1.0
2018-04-19,40.14,40.33,40.04,40.32,50098,28.9030864710972,29.0398972939549,28.8310807748563,29.0326967243308,69575.051163166,0.0,1.0
2018-04-20,39.88,39.99,39.85,39.96,29166,28.7158716608709,28.7950779267359,28.6942699519986,28.7734762178636,40505.1287920655,0.0,1.0
2018-04-23,39.77,39.86,39.7,39.76,48325,28.6366653950059,28.7014705216227,28.5862614076372,28.6294648253818,67112.7459671044,0.0,1.0
2018-04-24,39.71,39.93,39.61,39.87,53557,28.5934619772613,28.7518745089913,28.5214562810204,28.7086710912468,74378.8377808633,0.0,1.0
2018-04-25,39.71,39.77,39.56,39.56,52527,28.5934619772613,28.6366653950059,28.4854534329,28.4854534329,72948.3953939803,0.0,1.0
2018-04-26,40.04,40.07,39.91,39.91,50849,28.8310807748563,28.8526824837286,28.7374733697431,28.7374733697431,70618.0242044758,0.0,1.0
2018-04-27,40.21,40.21,40.0,40.0,94479,28.9534904584658,28.9534904584658,28.8022784963599,28.8022784963599,131210.452689624,0.0,1.0
2018-04-30,40.05,40.27,40.02,40.18,57583,28.8382813444804,28.9966938762104,28.8166796356081,28.9318887495936,79970.0621008541,0.0,1.0
2018-05-01,39.95,40.05,39.77,40.05,30396,28.7662756482395,28.8382813444804,28.6366653950059,28.8382813444804,42213.3269822267,0.0,1.0
2018-05-02,39.87,40.16,39.84,40.05,55962,28.7086710912468,28.9174876103454,28.6870693823745,28.8382813444804,77718.8513152839,0.0,1.0
2018-05-03,40.03,40.12,39.75,39.99,42307,28.8238802052322,28.888685331849,28.6222642557577,28.7950779267359,58755.0738464623,0.0,1.0
2018-05-04,40.05,40.14,39.72,39.72,422226,28.8382813444804,28.9030864710972,28.6006625468854,28.6006625468854,586378.608974788,0.0,1.0
2018-05-07,40.04,40.1,39.94,39.99,82138,28.8310807748563,28.8742841926008,28.7590750786154,28.7950779267359,114071.53084834,0.0,1.0
2018-05-08,39.9,39.9,39.74,39.84,80610,28.730272800119,28.730272800119,28.6150636861336,28.6870693823745,111949.476511294,0.0,1.0
2018-05-09,39.96,39.98,39.89,39.9,91252,28.7734762178636,28.7878773571118,28.723072230495,28.730272800119,126728.862803729,0.0,1.0
2018-05-10,40.18,40.2,40.0,40.11,105523,28.9318887495936,28.9462898888417,28.8022784963599,28.8814847622249,146548.128146648,0.0,1.0
2018-05-11,40.28,40.32,40.23,40.23,69157,29.0038944458345,29.0326967243308,28.967891597714,28.967891597714,96043.7904365657,0.0,1.0
2018-05-14,40.29,40.47,40.27,40.39,50515,29.0110950154586,29.1407052686922,28.9966938762104,29.0831007116995,70154.1720130011,0.0,1.0
2018-05-15,39.87,39.99,39.75,39.83,56899,28.7086710912468,28.7950779267359,28.6222642557577,28.6798688127504,79020.1372536425,0.0,1.0
2018-05-16,39.94,40.01,39.83,39.88,53898,28.7590750786154,28.809479065984,28.6798688127504,28.7158716608709,74852.4114254526,0.0,1.0
2018-05-17,39.94,40.0,39.86,39.96,53968,28.7590750786154,28.8022784963599,28.7014705216227,28.7734762178636,74949.6259566,0.0,1.0
2018-05-18,39.85,39.91,39.81,39.82,70751,28.6942699519986,28.7374733697431,28.6654676735022,28.6726682431263,98257.5041886933,0.0,1.0
2018-05-21,40.16,40.2,40.09,40.14,100698,28.9174876103454,28.9462898888417,28.8670836229768,28.9030864710972,139847.26939256,0.0,1.0
2018-05-22,40.15,40.36,40.13,40.35,91943,28.9102870407213,29.0614990028272,28.8958859014731,29.0542984332031,127688.509104055,0.0,1.0
2018-05-23,39.94,39.96,39.71,39.86,78247,28.7590750786154,28.7734762178636,28.5934619772613,28.7014705216227,108667.791695562,0.0,1.0
2018-05-24,39.88,39.95,39.7501,39.94,64657,28.7158716608709,28.7662756482395,28.6223362614539,28.7590750786154,89794.2848628053,0.0,1.0
2018-05-25,39.78,39.86,39.7,39.73,41816,28.64386596463,28.7014705216227,28.5862614076372,28.6078631165095,58073.1833494141,0.0,1.0
2018-05-29,39.01,39.27,38.85,39.27,327783,28.089422103575,28.2766369138014,27.9742129895896,28.2766369138014,455218.152329755,0.0,1.0
2018-05-30,39.44,39.48,39.1404,39.19,147423,28.3990465974109,28.4278488759073,28.1833175314732,28.2190323568087,204737.968933439,0.0,1.0
2018-05-31,39.19,39.3,39.01,39.3,218634,28.2190323568087,28.2982386226736,28.089422103575,28.2982386226736,303634.311469672,0.0,1.0
2018-06-01,39.35,39.35,39.24,39.31,63060,28.3342414707941,28.3342414707941,28.2550352049291,28.3054391922977,87576.4047736287,0.0,1.0
2018-06-04,39.58,39.71,39.57,39.61,123910,28.4998545721482,28.5934619772613,28.4926540025241,28.5214562810204,172083.607921033,0.0,1.0
2018-06-05,39.48,39.55,39.4,39.55,93541,28.4278488759073,28.4782528632759,28.3702443189145,28.4782528632759,129907.777972248,0.0,1.0
2018-06-06,39.75,39.75,39.57,39.73,4839966,28.6222642557577,28.6222642557577,28.4926540025241,28.6078631165095,6721643.22084682,0.0,1.0
2018-06-07,39.5,39.73,39.45,39.73,69308,28.4422500151554,28.6078631165095,28.406247167035,28.6078631165095,96253.496068041,0.0,1.0
2018-06-08,39.54,39.58,39.41,39.49,51041,28.4710522936518,28.4998545721482,28.3774448885386,28.4350494455314,70884.6697756229,0.0,1.0
2018-06-11,39.63,39.72,39.58,39.65,69708,28.5358574202686,28.6006625468854,28.4998545721482,28.5502585595168,96809.0076745974,0.0,1.0
2018-06-12,39.53,39.71,39.47,39.61,64932,28.4638517240277,28.5934619772613,28.4206483062832,28.5214562810204,90176.1990923131,0.0,1.0
2018-06-13,39.53,39.65,39.36,39.54,64093,28.4638517240277,28.5502585595168,28.3414420404182,28.4710522936518,89011.0134975609,0.0,1.0
2018-06-14,39.41,39.62,39.41,39.5,92220,28.3774448885386,28.5286568506445,28.3774448885386,28.4422500151554,128073.200891596,0.0,1.0
2018-06-15,38.53,38.57,38.39,38.5,187668,28.2641799283517,28.2935224457961,28.1614811172962,28.2421730402684,255830.809821118,0.7227,1.0
2018-06-18,38.4,38.41,38.26,38.31,157099,28.1688167466573,28.1761523760184,28.0661179356018,28.1027960824073,214158.857088517,0.0,1.0
2018-06-19,38.2,38.23,37.95,38.0,312844,28.0221041594351,28.0441110475184,27.8387134254074,27.8753915722129,426471.928446394,0.0,1.0
2018-06-20,38.27,38.42,38.27,38.36,103313,28.0734535649629,28.1834880053795,28.0734535649629,28.1394742292129,140837.26823459,0.0,1.0
2018-06-21,38.02,38.25,38.02,38.14,56696,27.8900628309352,28.0587823062407,27.8900628309352,27.9780903832685,77288.5286442978,0.0,1.0
2018-06-22,38.49,38.61,38.4,38.55,53665,28.2348374109073,28.3228649632406,28.1688167466573,28.2788511870739,73156.6404983816,0.0,1.0
2018-06-25,38.23,38.39,38.12,38.39,112043,28.0441110475184,28.1614811172962,27.9634191245462,28.1614811172962,152738.087605706,0.0,1.0
2018-06-26,38.25,38.37,38.25,38.33,45492,28.0587823062407,28.146809858574,28.0587823062407,28.1174673411295,62015.1288465922,0.0,1.0
2018-06-27,37.89,38.32,37.88,38.23,87539,27.7946996492407,28.1101317117684,27.7873640198796,28.0441110475184,119334.000793587,0.0,1.0
2018-06-28,38.1,38.1,37.93,37.99,49605,27.948747865824,27.948747865824,27.8240421666852,27.8680559428518,67622.0097255609,0.0,1.0
2018-06-29,38.31,38.39,38.28,38.33,44657,28.1027960824073,28.1614811172962,28.080789194324,28.1174673411295,60876.8488723792,0.0,1.0
2018-07-02,38.09,38.12,37.94,37.94,113149,27.9414122364629,27.9634191245462,27.8313777960463,27.8313777960463,154245.797367957,0.0,1.0
2018-07-03,38.34,38.49,38.34,38.45,21638,28.1248029704906,28.2348374109073,28.1248029704906,28.2054948934628,29497.1282419451,0.0,1.0
2018-07-05,38.8,38.85,38.7,38.76,88786,28.4622419211016,28.4989200679072,28.3888856274905,28.4328994036572,121033.923102382,0.0,1.0
2018-07-06,39.06,39.11,38.84,38.84,73559,28.6529682844905,28.689646431296,28.4915844385461,28.4915844385461,100276.331285204,0.0,1.0
2018-07-09,39.17,39.28,39.12,39.28,42078,28.7336602074627,28.8143521304349,28.6969820606571,28.8143521304349,57361.1314430429,0.0,1.0
2018-07-10,39.14,39.15,39.01,39.01,71383,28.7116533193793,28.7189889487404,28.6162901376849,28.6162901376849,97309.9873044998,0.0,1.0
2018-07-11,38.58,38.9,38.54,38.76,150541,28.3008580751572,28.5355982147127,28.2715155577128,28.4328994036572,205218.928859907,0.0,1.0
2018-07-12,38.97,39.02,38.83,38.85,53287,28.5869476202405,28.623625767046,28.484248809185,28.4989200679072,72641.3472884983,0.0,1.0
2018-07-13,38.93,38.97,38.85,38.9,56745,28.557605102796,28.5869476202405,28.4989200679072,28.5355982147127,77355.3259122459,0.0,1.0
2018-07-16,38.99,39.01,38.92,38.96,37329,28.6016188789627,28.6162901376849,28.5502694734349,28.5796119908794,50887.2492903026,0.0,1.0
2018-07-17,38.99,39.05,38.84,38.86,43842,28.6016188789627,28.6456326551293,28.4915844385461,28.5062556972683,59765.8330891652,0.0,1.0
2018-07-18,38.91,38.97,38.84,38.9,48220,28.5429338440738,28.5869476202405,28.4915844385461,28.5355982147127,65733.964498872,0.0,1.0
2018-07-19,38.67,38.81,38.58,38.63,68480,28.3668787394072,28.4695775504627,28.3008580751572,28.3375362219628,93352.5899809779,0.0,1.0
2018-07-20,39.04,39.08,38.92,38.92,49300,28.6382970257682,28.6676395432127,28.5502694734349,28.5502694734349,67206.2308128244,0.0,1.0
2018-07-23,38.97,39.06,38.95,38.99,35340,28.5869476202405,28.6529682844905,28.5722763615183,28.6016188789627,48175.8254954403,0.0,1.0
2018-07-24,38.95,39.15,38.94,39.1,99200,28.5722763615183,28.7189889487404,28.5649407321572,28.6823108019349,135230.387355622,0.0,1.0
2018-07-25,39.28,39.29,38.87,38.9,48464,28.8143521304349,28.821687759796,28.5135913266294,28.5355982147127,66066.5876290611,0.0,1.0
2018-07-26,39.05,39.16,39.03,39.16,190095,28.6456326551293,28.7263245781015,28.6309613964071,28.7263245781015,259139.319398861,0.0,1.0
2018-07-27,39.12,39.25,39.07,39.17,97952,28.6969820606571,28.7923452423515,28.6603039138516,28.7336602074627,133529.101837277,0.0,1.0
2018-07-30,39.19,39.31,39.16,39.16,129032,28.7483314661849,28.8363590185182,28.7263245781015,28.7263245781015,175897.654649905,0.0,1.0
2018-07-31,39.32,39.41,39.28,39.32,102230,28.8436946478793,28.9097153121293,28.8143521304349,28.8436946478793,139360.912291988,0.0,1.0
2018-08-01,39.12,39.22,39.04,39.08,264990,28.6969820606571,28.7703383542682,28.6382970257682,28.6676395432127,361236.898642806,0.0,1.0
2018-08-02,38.84,38.85,38.68,38.71,89170,28.4915844385461,28.4989200679072,28.3742143687683,28.3962212568517,121557.395569565,0.0,1.0
2018-08-03,38.96,38.96,38.76,38.76,40680,28.5796119908794,28.5796119908794,28.4328994036572,28.4328994036572,55455.3644922047,0.0,1.0
2018-08-06,38.78,38.89,38.71,38.73,309973,28.4475706623794,28.5282625853516,28.3962212568517,28.4108925155739,422558.153828471,0.0,1.0
2018-08-07,38.9,39.11,38.86,39.07,242858,28.5355982147127,28.689646431296,28.5062556972683,28.6603039138516,331066.344883182,0.0,1.0
2018-08-08,38.99,39.05,38.84,38.84,64338,28.6016188789627,28.6456326551293,28.4915844385461,28.4915844385461,87706.1760250606,0.0,1.0
2018-08-09,38.8,39.0,38.8,38.92,85949,28.4622419211016,28.6089545083238,28.4622419211016,28.5502694734349,117166.497609157,0.0,1.0
2018-08-10,38.16,38.4,38.07,38.25,81003,27.9927616419907,28.1688167466573,27.9267409777407,28.0587823062407,110424.063175075,0.0,1.0
2018-08-13,37.96,38.15,37.91,38.06,245138,27.8460490547685,27.9854260126296,27.809370907963,27.9194053483796,334174.462657082,0.0,1.0
2018-08-14,38.13,38.1879,38.0493,38.11,49378,27.9707547539074,28.0132280479082,27.9115562249632,27.9560834951851,67312.5611577207,0.0,1.0
2018-08-15,37.84,37.88,37.57,37.72,210399,27.7580215024352,27.7873640198796,27.5599595096853,27.6699939501019,286817.926101165,0.0,1.0
2018-08-16,38.0,38.19,37.99,37.99,60129,27.8753915722129,28.014768530074,27.8680559428518,27.8680559428518,81968.4270292965,0.0,1.0
2018-08-17,38.39,38.41,38.02,38.02,39238,28.1614811172962,28.1761523760184,27.8900628309352,27.8900628309352,53489.6163211683,0.0,1.0
2018-08-20,38.38,38.4,38.32,38.35,70174,28.1541454879351,28.1688167466573,28.1101317117684,28.1321385998517,95661.866958603,0.0,1.0
2018-08-21,38.62,38.69,38.49,38.52,44609,28.3302005926017,28.3815499981294,28.2348374109073,28.2568442989906,60811.4148139813,0.0,1.0
2018-08-22,38.7,38.77,38.61,38.61,47326,28.3888856274905,28.4402350330183,28.3228649632406,28.3228649632406,64515.2551612115,0.0,1.0
2018-08-23,38.28,38.48,38.26,38.43,46231,28.080789194324,28.2275017815462,28.0661179356018,28.1908236347406,63022.5407040097,0.0,1.0
2018-08-24,38.53,38.6,38.42,38.46,41086,28.2641799283517,28.3155293338795,28.1834880053795,28.2128305228239,56008.8275694868,0.0,1.0
2018-08-27,38.9,38.93,38.68,38.68,75615,28.5355982147127,28.557605102796,28.3742143687683,28.3742143687683,103079.090119913,0.0,1.0
2018-08-28,38.8,39.01,38.8,38.98,178453,28.4622419211016,28.6162901376849,28.4622419211016,28.5942832496016,243268.833818275,0.0,1.0
2018-08-29,38.98,39.03,38.78,38.78,226608,28.5942832496016,28.6309613964071,28.4475706623794,28.4475706623794,308914.189696399,0.0,1.0
2018-08-30,38.58,38.71,38.51,38.66,94451,28.3008580751572,28.3962212568517,28.2495086696295,28.3595431100461,128756.505202882,0.0,1.0
2018-08-31,38.34,38.55,38.23,38.48,32884,28.1248029704906,28.2788511870739,28.0441110475184,28.2275017815462,44827.7828407488,0.0,1.0
2018-09-04,37.9,37.97,37.82,37.95,59995,27.8020352786019,27.8533846841296,27.743350243713,27.8387134254074,81785.7569496022,0.0,1.0
2018-09-05,37.81,37.88,37.69,37.82,80557,27.7360146143519,27.7873640198796,27.6479870620186,27.743350243713,109816.071715795,0.0,1.0
2018-09-06,37.79,37.89,37.66,37.77,40300,27.7213433556297,27.7946996492407,27.6259801739352,27.7066720969074,54937.3448632214,0.0,1.0
2018-09-07,37.59,37.74,37.51,37.65,52116,27.5746307684075,27.6846652088241,27.5159457335186,27.6186445445741,71045.0289055,0.0,1.0
2018-09-10,37.75,37.83,37.68,37.8,39877,27.6920008381852,27.7506858730741,27.6406514326575,27.7286789849908,54360.7072235902,0.0,1.0
2018-09-11,37.81,37.81,37.52,37.54,77860,27.7360146143519,27.7360146143519,27.5232813628797,27.5379526216019,106139.495559564,0.0,1.0
2018-09-12,37.92,37.96,37.75,37.76,48743,27.8167065373241,27.8460490547685,27.6920008381852,27.6993364675463,66446.9230934988,0.0,1.0
2018-09-13,38.07,38.18,37.96,38.05,67541,27.9267409777407,28.0074329007129,27.8460490547685,27.9120697190185,92072.5362135693,0.0,1.0
2018-09-14,37.92,38.1,37.86,38.03,43204,27.8167065373241,27.948747865824,27.7726927611574,27.8973984602963,58896.1053962933,0.0,1.0
2018-09-17,38.03,38.2,38.01,38.12,49633,27.8973984602963,28.0221041594351,27.882727201574,27.9634191245462,67660.1795929595,0.0,1.0
2018-09-18,38.32,38.32,38.15,38.15,59681,28.1101317117684,28.1101317117684,27.9854260126296,27.9854260126296,81357.7091509162,0.0,1.0
2018-09-19,38.34,38.36,38.21,38.24,52896,28.1248029704906,28.1394742292129,28.0294397887962,28.0514466768796,72108.3323544657,0.0,1.0
2018-09-20,38.71,38.73,38.49,38.57,110175,28.3962212568517,28.4108925155739,28.2348374109073,28.2935224457961,150191.612166388,0.0,1.0
2018-09-21,38.34,38.41,38.3,38.34,40888,28.3292469607847,28.3809696339004,28.2996911475758,28.3292469607847,55336.6604544781,0.2787,1.0
2018-09-24,38.09,38.34,38.08,38.3,75164,28.1445231282288,28.3292469607847,28.1371341749265,28.2996911475758,101724.827489737,0.0,1.0
2018-09-25,38.07,38.21,38.07,38.17,33832,28.1297452216243,28.2331905678556,28.1297452216243,28.2036347546467,45787.270017998,0.0,1.0
2018-09-26,38.12,38.34,38.05,38.05,50716,28.1666899881355,28.3292469607847,28.1149673150198,28.1149673150198,68637.597133861,0.0,1.0
2018-09-27,38.08,38.25,38.06,38.07,46075,28.1371341749265,28.2627463810646,28.122356268322,28.1297452216243,62356.5992574858,0.0,1.0
2018-09-28,37.91,38.05,37.84,37.91,64567,28.0115219687885,28.1149673150198,27.9597992956728,28.0115219687885,87383.1480034308,0.0,1.0
2018-10-01,37.87,38.01,37.83,38.01,55613,27.9819661555795,28.0854115018108,27.9524103423705,28.0854115018108,75265.058155324,0.0,1.0
2018-10-02,37.56,37.64,37.5,37.58,80755,27.7529086032101,27.812020229628,27.7085748833966,27.7676865098146,109291.528443587,0.0,1.0
2018-10-03,37.46,37.7,37.44,37.64,71700,27.6790190701877,27.8563539494414,27.6642411635832,27.812020229628,97036.7480577695,0.0,1.0
2018-10-04,36.98,37.23,36.86,37.19,100959,27.3243493116802,27.5090731442362,27.2356818720533,27.4795173310272,136635.049472306,0.0,1.0
2018-10-05,36.87,37.02,36.74,37.01,95834,27.2430708253556,27.3539051248892,27.1470144324265,27.3465161715869,129699.019712249,0.0,1.0
2018-10-08,36.77,36.79,36.51,36.63,84361,27.1691812923332,27.1839591989377,26.977068506475,27.0657359461018,114171.786651346,0.0,1.0
2018-10-09,36.72,36.8,36.48,36.48,42604,27.132236525822,27.1913481522399,26.9549016465683,26.9549016465683,57659.0462238941,0.0,1.0
2018-10-10,36.05,36.64,36.02,36.64,172215,26.637176654572,27.0731248994041,26.6150097946653,27.0731248994041,233070.900512814,0.0,1.0
2018-10-11,35.78,36.14,35.62,36.06,88216,26.4376749154115,26.7036772342921,26.3194516625757,26.6445656078742,119389.034402569,0.0,1.0
2018-10-12,35.9,36.04,35.58,36.0,191030,26.5263423550384,26.6297877012697,26.2898958493667,26.6002318880608,258534.5883051,0.0,1.0
2018-10-15,35.77,35.9,35.72,35.75,70299,26.4302859621093,26.5263423550384,26.3933411955981,26.4155080555048,95140.6743614105,0.0,1.0
2018-10-16,36.38,36.41,36.13,36.14,76813,26.8810121135459,26.9031789734526,26.6962882809899,26.7036772342921,103956.5373579,0.0,1.0
2018-10-17,36.12,36.31,36.04,36.28,47755,26.6888993276877,26.8292894404302,26.6297877012697,26.8071225805235,64630.2636471238,0.0,1.0
2018-10-18,35.76,36.13,35.64,36.13,213877,26.422897008807,26.6962882809899,26.3342295691802,26.6962882809899,289455.070632519,0.0,1.0
2018-10-19,35.97,36.15,35.91,35.91,97294,26.5780650281541,26.7110661875944,26.5337313083406,26.5337313083406,131674.942336578,0.0,1.0
2018-10-22,35.85,35.97,35.79,35.97,84694,26.4893975885272,26.5780650281541,26.4450638687138,26.5780650281541,114622.459414292,0.0,1.0
2018-10-23,35.75,35.86,35.32,35.46,79973,26.4155080555048,26.4967865418294,26.0977830635085,26.2012284097399,108233.191805077,0.0,1.0
2018-10-24,35.06,35.67,35.05,35.63,201435,25.9056702776503,26.3563964290869,25.8982813243481,26.3268406158779,272616.420432591,0.0,1.0
2018-10-25,35.4,35.57,35.22,35.27,100150,26.1568946899264,26.2825068960645,26.0238935304861,26.0608382969973,135540.171798963,0.0,1.0
2018-10-26,35.28,35.49,34.94,35.09,84557,26.0682272502996,26.2233952696466,25.8170028380234,25.927837137557,114437.047496803,0.0,1.0
2018-10-29,35.18,35.67,34.96,35.59,148341,25.9943377172772,26.3563964290869,25.8317807446279,26.297284802669,200760.505490064,0.0,1.0
2018-10-30,35.61,35.61,35.3,35.3,79179,26.3120627092735,26.3120627092735,26.083005156904,26.083005156904,107158.61470664,0.0,1.0
2018-10-31,35.69,35.84,35.66,35.7,49070,26.3711743356914,26.482008635225,26.3490074757846,26.3785632889936,66409.9473806798,0.0,1.0
2018-11-01,36.19,36.21,35.96,36.04,41737,26.7406220008033,26.7553999074078,26.5706760748518,26.6297877012697,56485.6729942417,0.0,1.0
2018-11-02,36.08,36.34,35.93,36.29,120834,26.6593435144787,26.8514563003369,26.5485092149451,26.8145115338257,163533.311224721,0.0,1.0
2018-11-05,36.26,36.33,36.18,36.2,68636,26.792344673919,26.8440673470347,26.7332330475011,26.7480109541056,92890.0172900009,0.0,1.0
2018-11-06,36.39,36.41,36.24,36.24,56647,26.8884010668481,26.9031789734526,26.7775667673145,26.7775667673145,76664.4444522799,0.0,1.0
2018-11-07,36.95,36.95,36.71,36.77,75335,27.3021824517735,27.3021824517735,27.1248475725198,27.1691812923332,101956.254043683,0.0,1.0
2018-11-08,36.53,36.8,36.47,36.78,51908,26.9918464130795,27.1913481522399,26.947512693266,27.1765702456354,70250.8161531756,0.0,1.0
2018-11-09,36.39,36.51,36.28,36.44,95016,26.8884010668481,26.977068506475,26.8071225805235,26.9253458333593,128591.961693961,0.0,1.0
2018-11-12,35.94,36.18,35.91,36.18,46773,26.5558981682473,26.7332330475011,26.5337313083406,26.7332330475011,63301.2526765141,0.0,1.0
2018-11-13,36.23,36.45,36.14,36.17,79052,26.7701778140123,26.9327347866615,26.7036772342921,26.7258440941988,106986.736505757,0.0,1.0
2018-11-14,36.31,36.52,36.15,36.46,42964,26.8292894404302,26.9844574597772,26.7110661875944,26.9401237399638,58146.2600216738,0.0,1.0
2018-11-15,36.56,36.7,36.15,36.23,87076,27.0140132729862,27.1174586192175,26.7110661875944,26.7701778140123,117846.1907096,0.0,1.0
2018-11-16,36.62,36.66,36.4,36.45,43212,27.0583469927996,27.0879028060086,26.8957900201503,26.9327347866615,58481.8961934775,0.0,1.0
2018-11-19,36.33,36.55,36.28,36.54,47170,26.8440673470347,27.0066243196839,26.8071225805235,26.9992353663817,63838.541225732,0.0,1.0
2018-11-20,35.85,36.13,35.79,36.1,79817,26.4893975885272,26.6962882809899,26.4450638687138,26.6741214210832,108022.065826039,0.0,1.0
2018-11-21,36.31,36.46,36.2,36.2,48456,26.8292894404302,26.9401237399638,26.7480109541056,26.7480109541056,65578.9771811336,0.0,1.0
2018-11-23,36.15,36.2992,36.09,36.09,23572,26.7110661875944,26.8213093708638,26.6667324677809,26.6667324677809,31901.6767812795,0.0,1.0
2018-11-26,36.71,36.8,36.63,36.65,56828,27.1248475725198,27.1913481522399,27.0657359461018,27.0805138527063,76909.4047228301,0.0,1.0
2018-11-27,36.6,36.61,36.45,36.53,48503,27.0435690861951,27.0509580394974,26.9327347866615,26.9918464130795,65642.5856491771,0.0,1.0
2018-11-28,37.11,37.14,36.47,36.64,189638,27.4204057046093,27.442572564516,26.947512693266,27.0731248994041,256650.694953686,0.0,1.0
2018-11-29,36.84,36.98,36.79,36.84,73301,27.2209039654489,27.3243493116802,27.1839591989377,27.2209039654489,99203.4960862281,0.0,1.0
2018-11-30,36.72,36.75,36.58,36.67,86843,27.132236525822,27.1544033857287,27.0287911795906,27.0952917593108,117530.855112704,0.0,1.0
2018-12-03,36.88,37.11,36.8,37.11,60954,27.2504597786578,27.4204057046093,27.1913481522399,27.4204057046093,82493.4161940486,0.0,1.0
2018-12-04,36.31,36.92,36.29,36.88,187499,26.8292894404302,27.2800155918668,26.8145115338257,27.2504597786578,253755.832971879,0.0,1.0
2018-12-06,36.35,36.35,35.67,35.93,286567,26.8588452536392,26.8588452536392,26.3563964290869,26.5485092149451,387831.656634181,0.0,1.0
2018-12-07,35.99,36.48,35.9,36.36,129270,26.5928429347585,26.9549016465683,26.5263423550384,26.8662342069414,174950.35455269,0.0,1.0
2018-12-10,35.74,35.84,35.38,35.76,126424,26.4081191022026,26.482008635225,26.142116783322,26.422897008807,171098.65880691,0.0,1.0
2018-12-11,35.77,36.03,35.63,35.99,134108,26.4302859621093,26.6223987479675,26.3268406158779,26.5928429347585,181497.966646183,0.0,1.0
2018-12-12,36.17,36.37,36.17,36.2,122685,26.7258440941988,26.8736231602436,26.7258440941988,26.7480109541056,166038.402168305,0.0,1.0
2018-12-13,36.13,36.29,36.07,36.15,66870,26.6962882809899,26.8145115338257,26.6519545611765,26.7110661875944,90499.9629375599,0.0,1.0
2018-12-14,35.77,35.94,35.73,35.77,80031,26.4302859621093,26.5558981682473,26.4007301489003,26.4302859621093,108311.687361386,0.0,1.0
2018-12-17,35.49,35.85,35.39,35.85,135349,26.2233952696466,26.4893975885272,26.1495057366242,26.4893975885272,183177.500876862,0.0,1.0
2018-12-18,35.52,35.75,35.45,35.56,151826,26.2455621295533,26.4155080555048,26.1938394564376,26.2751179427623,205477.005726903,0.0,1.0
2018-12-19,35.29,35.96,35.16,35.73,260167,26.0756162036018,26.5706760748518,25.9795598106727,26.4007301489003,352102.644797011,0.0,1.0
2018-12-20,35.3,35.58,35.21,35.47,191385,26.083005156904,26.2898958493667,26.0165045771839,26.2086173630421,259015.035244578,0.0,1.0
2018-12-21,34.24,34.86,34.16,34.59,242974,25.6921295272156,26.1573491623463,25.6321011871987,25.9547535147894,323812.385858761,0.531,1.0
2018-12-24,33.98,34.42,33.98,34.31,130583,25.4970374221608,25.8271932922535,25.4970374221608,25.7446543247303,174028.467171774,0.0,1.0
2018-12-26,34.77,34.77,33.89,34.0,324092,26.0898172798273,26.0898172798273,25.4295055396418,25.512044507165,431918.656966332,0.0,1.0
2018-12-27,34.66,34.66,34.11,34.22,390331,26.0072783123041,26.0072783123041,25.5945834746882,25.6771224422114,520195.627452468,0.0,1.0
2018-12-28,34.89,35.03,34.76,34.93,227137,26.1798597898526,26.2849093848821,26.0823137373252,26.209873959861,302706.354946625,0.0,1.0
2018-12-31,34.96,35.01,34.78,34.94,368362,26.2323845873673,26.2699022998779,26.0973208223294,26.2173775023631,490917.456516767,0.0,1.0
2019-01-02,34.87,34.87,34.49,34.49,144454,26.1648527048484,26.1648527048484,25.8797180897683,25.8797180897683,192514.402309882,0.0,1.0
2019-01-03,34.68,34.86,34.63,34.8,62624,26.0222853973083,26.1573491623463,25.9847676847978,26.1123279073336,83459.2460593276,0.0,1.0
2019-01-04,35.53,35.63,35.1,35.1,52972,26.6600865099874,26.7351219350085,26.3374341823968,26.3374341823968,70595.988474941,0.0,1.0
2019-01-07,35.6,35.7,35.48,35.53,91699,26.7126113075022,26.7876467325233,26.6225687974769,26.6600865099874,122207.610570936,0.0,1.0
2019-01-08,35.79,35.85,35.63,35.8,55999,26.8551786150422,26.9001998700549,26.7351219350085,26.8626821575443,74630.0830364762,0.0,1.0
2019-01-09,36.2,36.25,35.95,35.96,76862,27.1628238576286,27.2003415701392,26.975235295076,26.9827388375781,102434.283511306,0.0,1.0
2019-01-10,36.35,36.44,36.15,36.19,320448,27.2753769951602,27.3429088776792,27.1253061451181,27.1553203151265,427062.284127801,0.0,1.0
2019-01-11,36.32,36.43,36.18,36.26,66822,27.2528663676539,27.3354053351771,27.1478167726244,27.2078451126413,89053.9368321472,0.0,1.0
2019-01-14,36.23,36.35,36.2,36.2,65141,27.185334485135,27.2753769951602,27.1628238576286,27.1628238576286,86813.6616560846,0.0,1.0
2019-01-15,36.3,36.35,36.19,36.25,58651,27.2378592826497,27.2753769951602,27.1553203151265,27.2003415701392,78164.4136533217,0.0,1.0
2019-01-16,36.46,36.54,36.37,36.37,52795,27.3579159626834,27.4179443027003,27.2903840801645,27.2903840801645,70360.0998930474,0.0,1.0
2019-01-17,36.62,36.76,36.29,36.29,301190,27.4779726427171,27.5830222377466,27.2303557401476,27.2303557401476,401397.073336243,0.0,1.0
2019-01-18,36.83,36.85,36.7,36.82,145086,27.6355470352614,27.6505541202656,27.538000982734,27.6280434927593,193356.671144666,0.0,1.0
2019-01-22,36.32,36.4999,36.22,36.48,87535,27.2528663676539,27.3878550972668,27.1778309426328,27.3729230476876,116658.231729101,0.0,1.0
2019-01-23,36.58,36.64,36.45,36.57,90988,27.4479584727087,27.4929797277214,27.3504124201813,27.4404549302066,121260.058131804,0.0,1.0
2019-01-24,36.55,36.59,36.39,36.51,51324,27.4254478452024,27.4554620152108,27.3053911651687,27.395433675194,68399.6925260112,0.0,1.0
2019-01-25,36.77,36.81,36.69,36.73,87080,27.5905257802488,27.6205399502572,27.5304974402319,27.5605116102403,116051.851476211,0.0,1.0
2019-01-28,36.67,36.71,36.58,36.61,65618,27.5154903552277,27.5455045252361,27.4479584727087,27.470469100215,87449.36139373,0.0,1.0
2019-01-29,36.8,36.93,36.8,36.9,152492,27.6130364077551,27.7105824602825,27.6130364077551,27.6880718327761,203226.675876325,0.0,1.0
2019-01-30,37.12,37.29,36.78,36.83,281040,27.8531497678225,27.9807099903583,27.5980293227509,27.6355470352614,374543.090708249,0.0,1.0
2019-01-31,37.15,37.15,36.98,37.02,268053,27.8756603953288,27.8756603953288,27.748100172793,27.7781143428014,357235.265775756,0.0,1.0
2019-02-01,37.05,37.11,36.99,36.99,195985,27.8006249703078,27.8456462253204,27.7556037152951,27.7556037152951,261189.964533362,0.0,1.0
2019-02-04,37.1,37.1,36.85,36.87,125541,27.8381426828183,27.8381426828183,27.6505541202656,27.6655612052698,167308.974347439,0.0,1.0
2019-02-05,37.44,37.45,37.33,37.35,83170,28.0932631278899,28.1007666703921,28.0107241603668,28.025731245371,110840.979412913,0.0,1.0
2019-02-06,37.21,37.36,37.18,37.29,192823,27.9206816503415,28.0332347878731,27.8981710228352,27.9807099903583,256975.954951739,0.0,1.0
2019-02-07,36.92,37.12,36.85,37.06,136393,27.7030789177804,27.8531497678225,27.6505541202656,27.8081285128099,181771.476554833,0.0,1.0
2019-02-08,36.98,36.98,36.74,36.9,87874,27.748100172793,27.748100172793,27.5680151527424,27.6880718327761,117110.018335101,0.0,1.0
2019-02-11,36.86,36.94,36.77,36.86,243367,27.6580576627677,27.7180860027846,27.5905257802488,27.6580576627677,324336.138472796,0.0,1.0
2019-02-12,37.15,37.18,37.03,37.06,72196,27.8756603953288,27.8981710228352,27.7856178853035,27.8081285128099,96215.8873355138,0.0,1.0
2019-02-13,37.01,37.19,37.01,37.11,294743,27.7706108002993,27.9056745653373,27.7706108002993,27.8456462253204,392805.131599138,0.0,1.0
2019-02-14,37.0,37.1,36.9,36.96,43940,27.7631072577972,27.8381426828183,27.6880718327761,27.7330930877888,58559.0072791079,0.0,1.0
2019-02-15,37.28,37.29,37.11,37.17,77322,27.9732064478562,27.9807099903583,27.8456462253204,27.8906674803331,103047.327283459,0.0,1.0
2019-02-19,37.49,37.5499,37.18,37.18,78924,28.1307808404005,28.1757270599881,27.8981710228352,27.8981710228352,105182.318855173,0.0,1.0
2019-02-20,37.64,37.78,37.58,37.6,49325,28.2433339779321,28.3483835729616,28.1983127229195,28.2133198079237,65735.617524852,0.0,1.0
2019-02-21,37.65,37.71,37.56,37.63,91668,28.2508375204342,28.2958587754468,28.1833056379152,28.23583043543,122166.296751508,0.0,1.0
2019-02-22,37.82,37.89,37.7549,37.78,87970,28.37839774297,28.4309225404848,28.3295496812813,28.3483835729616,117237.957904941,0.0,1.0
2019-02-25,37.83,37.952,37.83,37.89,123905,28.3859012854721,28.4774445039978,28.3859012854721,28.4309225404848,165128.67084474,0.0,1.0
2019-02-26,38.02,38.08,37.86,37.92,37395,28.5284685930122,28.5734898480248,28.4084119129785,28.4534331679911,49836.4605644569,0.0,1.0
2019-02-27,37.86,37.98,37.82,37.92,32799,28.4084119129785,28.4984544230037,28.37839774297,28.4534331679911,43711.3536583399,0.0,1.0
2019-02-28,37.77,37.88,37.76,37.81,60752,28.3408800304595,28.4234189979827,28.3333764879574,28.3708942004679,80964.4244474365,0.0,1.0
2019-03-01,37.75,37.93,37.71,37.93,27592,28.3258729454553,28.4609367104932,28.2958587754468,28.4609367104932,36771.9646983419,0.0,1.0
2019-03-04,37.72,37.84,37.6,37.81,47076,28.303362317949,28.3934048279742,28.2133198079237,28.3708942004679,62738.3665605662,0.0,1.0
2019-03-05,37.85,37.87,37.74,37.79,46646,28.4009083704764,28.4159154554806,28.3183694029532,28.3558871154637,62165.3039039886,0.0,1.0
2019-03-06,37.77,37.91,37.74,37.91,57190,28.3408800304595,28.445929625489,28.3183694029532,28.445929625489,76217.3333248106,0.0,1.0
2019-03-07,37.47,37.76,37.44,37.76,200963,28.1157737553963,28.3333764879574,28.0932631278899,28.3333764879574,267824.164311137,0.0,1.0
2019-03-08,37.51,37.52,37.4,37.4,43786,28.1457879254047,28.1532914679068,28.0632489578815,28.0632489578815,58353.7708858219,0.0,1.0
2019-03-11,37.85,37.85,37.55,37.55,120959,28.4009083704764,28.4009083704764,28.1758020954131,28.1758020954131,161202.525295257,0.0,1.0
2019-03-12,37.79,37.85,37.75,37.75,109288,28.3558871154637,28.4009083704764,28.3258729454553,28.3258729454553,145648.538632661,0.0,1.0
2019-03-13,37.94,37.99,37.84,37.91,296483,28.4684402529953,28.5059579655059,28.3934048279742,28.445929625489,395124.036302498,0.0,1.0
2019-03-14,37.99,38.05,37.97,38.04,185785,28.5059579655059,28.5509792205185,28.4909508805016,28.5434756780164,247596.385237802,0.0,1.0
2019-03-15,38.32,38.36,38.15,38.15,59177,28.7535748680754,28.7835890380838,28.6260146455396,28.6260146455396,78865.4158797398,0.0,1.0
2019-03-18,38.28,38.3,38.04,38.15,41070,28.8814352323113,28.8965248013982,28.7003604032686,28.7833530332465,54434.9540580011,0.2104,1.0
2019-03-19,38.29,38.4424,38.25,38.38,79719,28.8889800168548,29.0039625332969,28.858800878681,28.9568830777458,105661.068968828,0.0,1.0
2019-03-20,38.33,38.47,38.05,38.18,77384,28.9191591550285,29.0247861386368,28.707905187812,28.8059873868768,102566.21584671,0.0,1.0
2019-03-21,38.31,38.33,38.11,38.11,44008,28.9040695859416,28.9191591550285,28.7531738950727,28.7531738950727,58329.0347743978,0.0,1.0
2019-03-22,37.75,38.01,37.72,37.95,57142,28.4815616515087,28.6777260496383,28.4589272978783,28.6324573423776,75737.0865542317,0.0,1.0
2019-03-25,37.82,37.87,37.69,37.78,36106,28.5343751433128,28.57209906603,28.436292944248,28.504196005139,47855.574658344,0.0,1.0
2019-03-26,37.92,38.02,37.88,37.98,37112,28.6098229887473,28.6852708341817,28.5796438505735,28.6550916960079,49188.9460677023,0.0,1.0
2019-03-27,37.9,37.96,37.74,37.88,58425,28.5947334196604,28.640002126921,28.4740168669652,28.5796438505735,77437.5989977772,0.0,1.0
2019-03-28,37.89,37.93,37.79,37.87,50096,28.5871886351169,28.6173677732907,28.5117407896825,28.57209906603,66398.1850131391,0.0,1.0
2019-03-29,38.03,38.08,37.92,38.08,43480,28.6928156187252,28.7305395414424,28.6098229887473,28.7305395414424,57629.2135973188,0.0,1.0
2019-04-01,38.33,38.35,38.17,38.28,69216,28.9191591550285,28.9342487241154,28.7984426023334,28.8814352323113,91740.1943043245,0.0,1.0
2019-04-02,38.34,38.37,38.2,38.3,54224,28.926703939572,28.9493382932023,28.8210769559637,28.8965248013982,71869.5142157548,0.0,1.0
2019-04-03,38.57,38.67,38.49,38.49,63265,29.1002339840712,29.1756818295057,29.0398757077237,29.0398757077237,83852.6264543327,0.0,1.0
2019-04-04,38.43,38.46,38.35,38.37,28989,28.994607000463,29.0172413540933,28.9342487241154,28.9493382932023,38422.5683756366,0.0,1.0
2019-04-05,38.39,38.42,38.3,38.31,32361,28.9644278622892,28.9870622159196,28.8965248013982,28.9040695859416,42891.8808928896,0.0,1.0
2019-04-08,38.43,38.46,38.36,38.45,38817,28.994607000463,29.0172413540933,28.9417935086589,29.0096965695499,51448.7852853525,0.0,1.0
2019-04-09,38.21,38.34,38.21,38.34,38556,28.8286217405072,28.926703939572,28.8286217405072,28.926703939572,51102.8509535011,0.0,1.0
2019-04-10,38.49,38.55,38.36,38.36,29535,29.0398757077237,29.0851444149843,28.9417935086589,28.9417935086589,39146.247092843,0.0,1.0
2019-04-11,38.41,38.52,38.38,38.41,59595,28.9795174313761,29.062510061354,28.9568830777458,28.9795174313761,78988.3391060768,0.0,1.0
2019-04-12,38.68,38.71,38.61,38.66,29554,29.1832266140491,29.2058609676795,29.130413122245,29.1681370449623,39171.4300518667,0.0,1.0
2019-04-15,38.69,38.7,38.64,38.67,54604,29.1907713985926,29.198316183136,29.1530474758754,29.1756818295057,72373.1733962282,0.0,1.0
2019-04-16,38.74,38.7895,38.72,38.75,30038,29.2284953213098,29.2658420047999,29.2134057522229,29.2360401058533,39812.9327975222,0.0,1.0
2019-04-17,38.88,38.9,38.8,38.85,40795,29.3341223049181,29.349211874005,29.2737640285705,29.3114879512877,54070.4638616058,0.0,1.0
2019-04-18,38.84,38.89,38.78,38.79,63313,29.3039431667443,29.3416670894615,29.2586744594836,29.2662192440271,83916.2465613397,0.0,1.0
2019-04-22,38.85,38.85,38.78,38.79,43839,29.3114879512877,29.3114879512877,29.2586744594836,29.2662192440271,58105.0389809767,0.0,1.0
2019-04-23,38.77,38.77,38.66,38.67,45099,29.2511296749402,29.2511296749402,29.1681370449623,29.1756818295057,59775.0667899145,0.0,1.0
2019-04-24,38.54,38.7,38.46,38.7,29642,29.0775996304409,29.198316183136,29.0172413540933,29.198316183136,39288.0669147131,0.0,1.0
2019-04-25,38.58,38.6,38.48,38.48,23859,29.1077787686147,29.1228683377016,29.0323309231802,29.0323309231802,31623.1694392463,0.0,1.0
2019-04-26,38.77,38.8,38.6723,38.7,29305,29.2511296749402,29.2737640285705,29.1774171299507,29.198316183136,38841.400746767,0.0,1.0
2019-04-29,38.79,38.82,38.7,38.7,37794,29.2662192440271,29.2888535976574,29.198316183136,29.198316183136,50092.8817547624,0.0,1.0
2019-04-30,38.8,38.84,38.63,38.69,25890,29.2737640285705,29.3039431667443,29.1455026913319,29.1907713985926,34315.0952169868,0.0,1.0
2019-05-01,38.64,38.98,38.64,38.9,62411,29.1530474758754,29.4095701503525,29.1530474758754,29.349211874005,82720.7187171634,0.0,1.0
2019-05-02,38.53,38.64,38.47,38.64,43321,29.0700548458975,29.1530474758754,29.0247861386368,29.1530474758754,57418.4719928576,0.0,1.0
2019-05-03,38.84,38.86,38.67,38.68,51624,29.3039431667443,29.3190327358312,29.1756818295057,29.1832266140491,68423.4250862003,0.0,1.0
2019-05-06,38.62,38.63,38.25,38.28,40181,29.1379579067885,29.1455026913319,28.858800878681,28.8814352323113,53256.6566594726,0.0,1.0
2019-05-07,38.26,38.47,38.15,38.43,38331,28.8663456632244,29.0247861386368,28.7833530332465,28.994607000463,50804.6317019051,0.0,1.0
2019-05-08,38.25,38.41,38.24,38.28,52196,28.858800878681,28.9795174313761,28.8512560941375,28.8814352323113,69181.5646947023,0.0,1.0
2019-05-09,38.16,38.24,37.93,37.96,44688,28.79089781779,28.8512560941375,28.6173677732907,28.640002126921,59230.3196236657,0.0,1.0
2019-05-10,38.51,38.55,38.14,38.27,40149,29.0549652768106,29.0851444149843,28.7758082487031,28.8738904477679,53214.2432548011,0.0,1.0
2019-05-13,37.84,38.01,37.78,37.96,220213,28.5494647123997,28.6777260496383,28.504196005139,28.640002126921,291874.471340993,0.0,1.0
2019-05-14,38.09,38.21,38.03,38.03,47803,28.7380843259858,28.8286217405072,28.6928156187252,28.6928156187252,63358.9994846513,0.0,1.0
2019-05-15,38.08,38.13,37.83,37.84,42132,28.7305395414424,28.7682634641596,28.5419199278562,28.5494647123997,55842.5489255345,0.0,1.0
2019-05-16,38.23,38.4,38.2,38.2,74942,28.8437113095941,28.9719726468327,28.8210769559637,28.8210769559637,99329.5429027201,0.0,1.0
2019-05-17,37.94,38.09,37.92,37.95,24418,28.6249125578341,28.7380843259858,28.6098229887473,28.6324573423776,32364.0786021006,0.0,1.0
2019-05-20,38.08,38.16,38.02,38.04,49108,28.7305395414424,28.79089781779,28.6852708341817,28.7003604032686,65088.6711439084,0.0,1.0
2019-05-21,38.38,38.41,38.25,38.25,30574,28.9568830777458,28.9795174313761,28.858800878681,28.858800878681,40523.3573257688,0.0,1.0
2019-05-22,38.28,38.35,38.25,38.29,31065,28.8814352323113,28.9342487241154,28.858800878681,28.8889800168548,41174.1380036962,0.0,1.0
2019-05-23,37.94,38.01,37.85,37.92,23367,28.6249125578341,28.6777260496383,28.5570094969431,28.6098229887473,30971.063342423,0.0,1.0
2019-05-24,38.35,38.41,38.31,38.31,93632,28.9342487241154,28.9795174313761,28.9040695859416,28.9040695859416,124101.622068633,0.0,1.0
2019-05-28,38.06,38.36,38.06,38.27,28022,28.7154499723555,28.9417935086589,28.7154499723555,28.8738904477679,37140.8883032215,0.0,1.0
2019-05-29,37.99,37.99,37.85,37.99,41817,28.6626364805514,28.6626364805514,28.5570094969431,28.6626364805514,55425.0419733,0.0,1.0
2019-05-30,38.07,38.13,38.0,38.07,31099,28.7229947568989,28.7682634641596,28.6701812650948,28.7229947568989,41219.2022461597,0.0,1.0
2019-05-31,38.02,38.06,37.84,37.89,26086,28.6852708341817,28.7154499723555,28.5494647123997,28.5871886351169,34574.8773205994,0.0,1.0
2019-06-03,38.28,38.35,38.13,38.17,67049,28.8814352323113,28.9342487241154,28.7682634641596,28.7984426023334,88868.0115567304,0.0,1.0
2019-06-04,38.62,38.6401,38.42,38.45,46591,29.1379579067885,29.1531229237208,28.9870622159196,29.0096965695499,61752.5917827204,0.0,1.0
2019-06-05,38.55,38.68,38.53,38.68,34796,29.0851444149843,29.1832266140491,29.0700548458975,29.1832266140491,46119.275904607,0.0,1.0
2019-06-06,38.79,38.86,38.72,38.73,34497,29.2662192440271,29.3190327358312,29.2134057522229,29.2209505367664,45722.9756547081,0.0,1.0
2019-06-07,39.19,39.33,39.08,39.08,31251,29.5680106257649,29.6736376093731,29.485017995787,29.485017995787,41420.665918349,0.0,1.0
2019-06-10,39.24,39.34,39.23,39.23,87651,29.6057345484821,29.6811823939166,29.5981897639387,29.5981897639387,116174.291651762,0.0,1.0
2019-06-11,39.36,39.52,39.32,39.5,108311,29.6962719630035,29.8169885156986,29.6660928248297,29.8018989466117,143557.44604276,0.0,1.0
2019-06-12,39.12,39.32,39.1,39.23,33716,29.5151971339608,29.6660928248297,29.5001075648739,29.5981897639387,44687.8234969458,0.0,1.0
2019-06-13,39.19,39.28,39.12,39.24,34552,29.5680106257649,29.6359136866559,29.5151971339608,29.6057345484821,45795.8736939872,0.0,1.0
2019-06-14,38.94,39.04,38.9,39.04,39531,29.3793910121787,29.4548388576132,29.349211874005,29.4548388576132,52395.1343770841,0.0,1.0
2019-06-17,38.9,38.99,38.87,38.88,33458,29.349211874005,29.417114934896,29.3265775203746,29.3341223049181,44345.8654217823,0.0,1.0
2019-06-18,39.45,39.5,39.27,39.27,60688,29.7641750238945,29.8018989466117,29.6283689021125,29.6283689021125,80437.0219593857,0.0,1.0
2019-06-19,39.64,39.702,39.47,39.47,41578,29.90752593022,29.9543035943893,29.7792645929814,29.7792645929814,55108.2668571601,0.0,1.0
2019-06-20,39.99,40.0311,39.8288,40.02,40071,30.1715933892406,30.2026024537141,30.0499714624002,30.1942277428709,53110.8605809145,0.0,1.0
2019-06-21,39.88,39.98,39.84,39.84,82692,30.0886007592627,30.1640486046971,30.0584216210889,30.0584216210889,109601.539346584,0.0,1.0
2019-06-24,39.41,39.5,39.36,39.38,88900,30.1594462861256,30.2283209414352,30.1211825887314,30.1364880676891,116167.550516727,0.5639,1.0
2019-06-25,39.21,39.44,39.21,39.43,61955,30.0063914965487,30.1824045045622,30.0063914965487,30.1747517650833,80957.9369208527,0.0,1.0
2019-06-26,39.23,39.37,39.23,39.32,67572,30.0216969755064,30.1288353282102,30.0216969755064,30.090571630816,88297.7921655372,0.0,1.0
2019-06-27,39.25,39.28,39.14,39.27,73582,30.0370024544641,30.0599606729006,29.9528223201968,30.0523079334218,96151.189000245,0.0,1.0
2019-06-28,39.36,39.38,39.3,39.35,48005,30.1211825887314,30.1364880676891,30.0752661518583,30.1135298492526,62729.1705574292,0.0,1.0
2019-07-01,39.36,39.57,39.26,39.57,49811,30.1211825887314,30.2818901177871,30.044655193943,30.2818901177871,65089.1097726509,0.0,1.0
2019-07-02,39.48,39.53,39.35,39.35,36154,30.2130154624775,30.2512791598718,30.1135298492526,30.1135298492526,47243.2128389397,0.0,1.0
2019-07-03,39.82,39.86,39.74,39.76,28799,30.4732086047582,30.5038195626736,30.4119866889275,30.4272921678852,37632.2754480451,0.0,1.0
2019-07-05,39.63,39.65,39.43,39.61,32772,30.3278065546602,30.3431120336179,30.1747517650833,30.3125010757025,42823.8803772122,0.0,1.0
2019-07-08,39.39,39.51,39.36,39.41,21276,30.1441408071679,30.2359736809141,30.1211825887314,30.1594462861256,27801.8088278276,0.0,1.0
2019-07-09,39.36,39.37,39.24,39.24,20986,30.1211825887314,30.1288353282102,30.0293497149853,30.0293497149853,27422.8595629249,0.0,1.0
2019-07-10,39.47,39.61,39.38,39.5,81896,30.2053627229987,30.3125010757025,30.1364880676891,30.2283209414352,107015.272408525,0.0,1.0
2019-07-11,39.52,39.62,39.44,39.59,19738,30.2436264203929,30.3201538151814,30.1824045045622,30.2971955967448,25792.0710022402,0.0,1.0
2019-07-12,39.58,39.59,39.46,39.59,29729,30.289542857266,30.2971955967448,30.1977099835198,30.2971955967448,38847.52653894,0.0,1.0
2019-07-15,39.59,39.66,39.54,39.66,21708,30.2971955967448,30.3507647730967,30.2589318993506,30.3507647730967,28366.3125603724,0.0,1.0
2019-07-16,39.42,39.55,39.36,39.45,24960,30.1670990256045,30.2665846388294,30.1211825887314,30.190057244041,32615.7712136951,0.0,1.0
2019-07-17,39.38,39.48,39.37,39.41,38178,30.1364880676891,30.2130154624775,30.1288353282102,30.1594462861256,49888.0173636399,0.0,1.0
2019-07-18,39.57,39.61,39.31,39.31,22181,30.2818901177871,30.3125010757025,30.0829188913372,30.0829188913372,28984.3918786447,0.0,1.0
2019-07-19,39.38,39.56,39.35,39.56,25767,30.1364880676891,30.2742373783083,30.1135298492526,30.2742373783083,33670.2955474071,0.0,1.0
2019-07-22,39.25,39.34,39.24,39.32,42470,30.0370024544641,30.1058771097737,30.0293497149853,30.090571630816,55496.4664842,0.0,1.0
2019-07-23,39.36,39.4,39.27,39.4,30240,30.1211825887314,30.1517935466468,30.0523079334218,30.1517935466468,39515.2612781306,0.0,1.0
2019-07-24,39.4,39.4,39.29,39.3,21291,30.1517935466468,30.1517935466468,30.0676134123795,30.0752661518583,27821.4096518743,0.0,1.0
2019-07-25,38.94,39.25,38.93,39.22,34919,29.7997675306199,30.0370024544641,29.7921147911411,30.0140442360276,45629.4116590954,0.0,1.0
2019-07-26,38.97,38.98,38.91,38.94,38855,29.8227257490565,29.8303784885353,29.7768093121834,29.7997675306199,50772.6678889472,0.0,1.0
2019-07-29,39.08,39.1,39.0,39.1,61587,29.9069058833238,29.9222113622814,29.845683967493,29.9222113622814,80477.063370907,0.0,1.0
2019-07-30,38.77,38.79,38.68,38.79,24932,29.6696709594796,29.6849764384373,29.60079630417,29.6849764384373,32579.1830088079,0.0,1.0
2019-07-31,38.41,38.73,38.2,38.67,87794,29.3941723382412,29.6390600015642,29.2334648091855,29.5931435646911,114722.316423684,0.0,1.0
2019-08-01,38.37,38.8,38.29,38.43,101153,29.3635613803258,29.6926291779161,29.3023394644951,29.4094778171989,132178.810319668,0.0,1.0
2019-08-02,38.39,38.55,38.32,38.49,30058,29.3788668592835,29.501310690945,29.3252976829316,29.4553942540719,39277.4379463641,0.0,1.0
2019-08-05,37.82,38.05,37.64,38.03,185941,28.9426607089894,29.1186737170028,28.8049113983702,29.1033682380451,242973.121604394,0.0,1.0
2019-08-06,38.05,38.17,37.86,38.04,80112,29.1186737170028,29.2105065907489,28.9732716669047,29.1110209775239,104684.081068571,0.0,1.0
2019-08-07,38.23,38.28,37.84,37.84,78951,29.256423027622,29.2946867250162,28.9579661879471,28.9579661879471,103166.977287357,0.0,1.0
2019-08-08,38.41,38.5,38.24,38.25,78537,29.3941723382412,29.4630469935508,29.2640757671008,29.2717285065797,102625.994543669,0.0,1.0
2019-08-09,38.26,38.39,38.2,38.34,60973,29.2793812460585,29.3788668592835,29.2334648091855,29.3406031618893,79674.7363065959,0.0,1.0
2019-08-12,37.95,38.17,37.92,38.06,43001,29.0421463222144,29.2105065907489,29.0191881037778,29.1263264564816,56190.3356554528,0.0,1.0
2019-08-13,38.28,38.41,38.01,38.01,306923,29.2946867250162,29.3941723382412,29.0880627590874,29.0880627590874,401062.914592185,0.0,1.0
2019-08-14,37.47,37.73,37.47,37.67,60912,28.6748148272298,28.8737860536798,28.6748148272298,28.8278696168067,79595.026288806,0.0,1.0
2019-08-15,37.58,37.69,37.49,37.62,236918,28.7589949614971,28.8431750957644,28.6901203061875,28.7896059194125,309585.868766275,0.0,1.0
2019-08-16,38.03,38.06,37.84,37.84,65608,29.1033682380451,29.1263264564816,28.9579661879471,28.9579661879471,85731.3909370236,0.0,1.0
2019-08-19,38.22,38.36,38.21,38.36,55444,29.2487702881431,29.355908640847,29.2411175486643,29.355908640847,72449.8725629854,0.0,1.0
2019-08-20,38.02,38.14,38.02,38.14,40947,29.0957154985663,29.1875483723124,29.0957154985663,29.1875483723124,53506.3294826591,0.0,1.0
2019-08-21,38.25,38.33,38.23,38.33,44975,29.2717285065797,29.3329504224104,29.256423027622,29.3329504224104,58769.8040999975,0.0,1.0
2019-08-22,38.11,38.28,38.04,38.28,314291,29.1645901538759,29.2946867250162,29.1110209775239,29.2946867250162,410690.83936392,0.0,1.0
2019-08-23,37.79,38.24,37.77,38.11,233044,28.9197024905528,29.2640757671008,28.9043970115952,29.1645901538759,304523.629275816,0.0,1.0
2019-08-26,38.08,38.12,37.95,38.06,116800,29.1416319354393,29.1722428933547,29.0421463222144,29.1263264564816,152625.083243573,0.0,1.0
2019-08-27,38.01,38.19,38.01,38.14,73049,29.0880627590874,29.2258120697066,29.0880627590874,29.1875483723124,95454.7063857859,0.0,1.0
2019-08-28,38.08,38.13,37.93,37.96,44815,29.1416319354393,29.1798956328335,29.0268408432567,29.0497990616932,58560.7286434995,0.0,1.0
2019-08-29,38.27,38.34,38.22,38.34,54298,29.2870339855374,29.3406031618893,29.2487702881431,29.3406031618893,70952.3696058179,0.0,1.0
2019-08-30,38.37,38.49,38.27,38.47,48015,29.3635613803258,29.4553942540719,29.2870339855374,29.4400887751143,62742.2377734604,0.0,1.0
2019-09-03,38.36,38.4,38.19,38.19,44800,29.355908640847,29.3865195987623,29.2258120697066,29.2258120697066,58541.1278194527,0.0,1.0
2019-09-04,38.87,38.87,38.67,38.67,78547,29.746198354268,29.746198354268,29.5931435646911,29.5931435646911,102639.0617597,0.0,1.0
2019-09-05,38.89,39.07,38.88,38.98,27558,29.7615038332257,29.8992531438449,29.7538510937469,29.8303784885353,36010.6339385821,0.0,1.0
2019-09-06,38.95,39.04,38.93,38.93,50898,29.8074202700988,29.8762949254084,29.7921147911411,29.7921147911411,66509.5161552345,0.0,1.0
2019-09-09,39.0,39.03,38.93,39.03,27954,29.845683967493,29.8686421859295,29.7921147911411,29.8686421859295,36528.0956934148,0.0,1.0
2019-09-10,38.95,39.0,38.81,38.86,25138,29.8074202700988,29.845683967493,29.700281917395,29.7385456147892,32848.3676590492,0.0,1.0
2019-09-11,39.01,39.02,38.92,38.92,52400,29.8533367069718,29.8609894464507,29.7844620516623,29.7844620516623,68472.21200311,0.0,1.0
2019-09-12,39.21,39.28,39.08,39.12,41211,30.0063914965487,30.0599606729006,29.9069058833238,29.9375168412391,53851.303985881,0.0,1.0
2019-09-13,39.25,39.37,39.24,39.33,74910,30.0370024544641,30.1288353282102,30.0293497149853,30.0982243702949,97886.5152891787,0.0,1.0
2019-09-16,39.08,39.17,39.08,39.17,22424,29.9069058833238,29.9757805386334,29.9069058833238,29.9757805386334,29301.925228201,0.0,1.0
2019-09-17,39.24,39.25,38.99,38.99,31846,30.0293497149853,30.0370024544641,29.8380312280142,29.8380312280142,41613.8561727297,0.0,1.0
2019-09-18,39.28,39.33,39.08,39.26,21493,30.0599606729006,30.0982243702949,29.9069058833238,30.044655193943,28085.3674157031,0.0,1.0
2019-09-19,39.31,39.44,39.28,39.39,32707,30.0829188913372,30.1824045045622,30.0599606729006,30.1441408071679,42738.9434730098,0.0,1.0
2019-09-20,39.24,39.4,39.24,39.39,72931,30.0293497149853,30.1517935466468,30.0293497149853,30.1441408071679,95300.5132366184,0.0,1.0
2019-09-23,38.85,38.89,38.78,38.83,87041,30.0268227804094,30.0577384280597,29.9727203970212,30.0113649565842,112617.404602869,0.386698,1.0
2019-09-24,38.87,38.99,38.83,38.94,59581,30.0422806042345,30.1350275471856,30.0113649565842,30.0963829876227,77088.4707625548,0.0,1.0
2019-09-25,38.77,38.81,38.63,38.78,54559,29.9649914851086,29.995907132759,29.8567867183324,29.9727203970212,70590.7902911034,0.0,1.0
2019-09-26,38.98,39.03,38.91,39.0,44792,30.127298635273,30.165943194836,30.0731962518849,30.1427564590982,57953.8239102458,0.0,1.0
2019-09-27,38.87,39.04,38.78,38.99,56064,30.0422806042345,30.1736721067486,29.9727203970212,30.1350275471856,72538.024283444,0.0,1.0
2019-09-30,38.95,39.01,38.89,38.89,81137,30.1041118995352,30.1504853710108,30.0577384280597,30.0577384280597,104978.554442883,0.0,1.0
2019-10-01,38.77,38.95,38.69,38.95,231828,29.9649914851086,30.1041118995352,29.9031601898079,30.1041118995352,299949.07772514,0.0,1.0
2019-10-02,38.29,38.51,38.17,38.43,153008,29.5940037133044,29.7640397753813,29.5012567703533,29.7022084800806,197968.357940232,0.0,1.0
2019-10-03,38.56,38.56,38.28,38.4,55055,29.8026843349443,29.8026843349443,29.5862748013918,29.6790217443428,71232.5365105058,0.0,1.0
2019-10-04,38.86,38.87,38.64,38.74,83396,30.0345516923219,30.0422806042345,29.864515630245,29.9418047493709,107901.34619617,0.0,1.0
2019-10-07,38.88,39.02,38.8,38.8,34036,30.0500095161471,30.1582142829234,29.9881782208464,29.9881782208464,44037.2466201359,0.0,1.0
2019-10-08,38.56,38.71,38.54,38.68,54856,29.8026843349443,29.9186180136331,29.7872265111191,29.8954312778953,70975.0617168342,0.0,1.0
2019-10-09,38.76,38.84,38.72,38.81,44939,29.957262573196,30.0190938684968,29.9263469255457,29.995907132759,58144.0188583349,0.0,1.0
2019-10-10,38.89,38.96,38.73,38.77,41231,30.0577384280597,30.1118408114478,29.9340758374583,29.9649914851086,53346.4483310266,0.0,1.0
2019-10-11,39.3,39.46,39.2,39.28,66702,30.3746238164759,30.4982864070773,30.29733469735,30.3591659926507,86301.9280778087,0.0,1.0
2019-10-14,39.13,39.24,39.11,39.11,21462,30.2432323139619,30.3282503450003,30.2277744901367,30.2277744901367,27768.4624210058,0.0,1.0
2019-10-15,39.38,39.46,39.22,39.28,39432,30.4364551117766,30.4982864070773,30.3127925211752,30.3591659926507,51018.8244425078,0.0,1.0
2019-10-16,39.46,39.52,39.38,39.38,32189,30.4982864070773,30.5446598785528,30.4364551117766,30.4364551117766,41647.5182587717,0.0,1.0
2019-10-17,39.55,39.65,39.48,39.62,35396,30.5678466142906,30.6451357334165,30.5137442309025,30.6219489976787,45796.8733507559,0.0,1.0
2019-10-18,39.59,39.65,39.51,39.57,23827,30.598762261941,30.6451357334165,30.5369309666402,30.5833044381158,30828.4015518268,0.0,1.0
2019-10-21,39.75,39.78,39.7,39.7,182609,30.7224248525424,30.7456115882802,30.6837802929794,30.6837802929794,236267.410038089,0.0,1.0
2019-10-22,39.82,39.95,39.78,39.82,80364,30.7765272359305,30.8770030907942,30.7456115882802,30.7765272359305,103978.413661435,0.0,1.0
2019-10-23,39.82,39.82,39.74,39.78,50896,30.7765272359305,30.7765272359305,30.7146959406298,30.7456115882802,65851.4427070876,0.0,1.0
2019-10-24,39.82,39.94,39.75,39.88,140133,30.7765272359305,30.8692741788816,30.7224248525424,30.8229007074061,181310.126942634,0.0,1.0
2019-10-25,39.85,39.91,39.71,39.71,188094,30.7997139716683,30.8460874431438,30.691509204892,30.691509204892,243364.139903861,0.0,1.0
2019-10-28,39.94,39.98,39.89,39.95,58610,30.8692741788816,30.9001898265319,30.8306296193186,30.8770030907942,75832.1490306194,0.0,1.0
2019-10-29,39.87,39.9,39.7,39.74,33816,30.8151717954935,30.8383585312312,30.6837802929794,30.7146959406298,43752.6011195943,0.0,1.0
2019-10-30,39.96,39.96,39.71,39.76,53420,30.8847320027068,30.8847320027068,30.691509204892,30.730153764455,69117.1029042089,0.0,1.0
2019-10-31,39.99,40.06,39.9,39.98,74876,30.9079187384445,30.9620211218327,30.8383585312312,30.9001898265319,96877.8022661093,0.0,1.0
2019-11-01,40.24,40.28,40.18,40.2,42284,31.1011415362593,31.1320571839096,31.0547680647837,31.0702258886089,54708.8652040728,0.0,1.0
2019-11-04,40.32,40.44,40.3,40.4,98920,31.16297283156,31.255719774511,31.1475150077348,31.2248041268607,127986.967788925,0.0,1.0
2019-11-05,40.22,40.35,40.18,40.35,66406,31.0856837124341,31.1861595672977,31.0547680647837,31.1861595672977,85918.9504952621,0.0,1.0
2019-11-06,40.31,40.36,40.27,40.29,30711,31.1552439196474,31.1938884792103,31.124328271997,31.1397860958222,39735.2180324066,0.0,1.0
2019-11-07,40.32,40.43,40.28,40.34,47422,31.16297283156,31.2479908625985,31.1320571839096,31.1784306553852,61356.6314849007,0.0,1.0
2019-11-08,40.2,40.2,40.08,40.08,65378,31.0702258886089,31.0702258886089,30.9774789456578,30.9774789456578,84588.8797018229,0.0,1.0
2019-11-11,40.08,40.12,39.95,39.95,75715,30.9774789456578,31.0083945933082,30.8770030907942,30.8770030907942,97963.3366977197,0.0,1.0
2019-11-12,40.01,40.06,39.93,39.96,122425,30.9233765622697,30.9620211218327,30.861545266969,30.8847320027068,158398.751835413,0.0,1.0
2019-11-13,39.92,39.93,39.81,39.81,36542,30.8538163550564,30.861545266969,30.7687983240179,30.7687983240179,47279.6176399402,0.0,1.0
2019-11-14,39.85,39.88,39.73,39.73,36359,30.7997139716683,30.8229007074061,30.7069670287172,30.7069670287172,47042.844337217,0.0,1.0
2019-11-15,40.06,40.09,39.96,40.01,48937,30.9620211218327,30.9852078575704,30.8847320027068,30.9233765622697,63316.8039090841,0.0,1.0
2019-11-18,40.25,40.27,40.11,40.11,66336,31.1088704481719,31.124328271997,31.0006656813956,31.0006656813956,85828.3814723624,0.0,1.0
2019-11-19,40.22,40.33,40.19,40.33,42543,31.0856837124341,31.1707017434726,31.0624969766963,31.1707017434726,55043.9705888012,0.0,1.0
2019-11-20,40.06,40.18,39.96,40.09,65126,30.9620211218327,31.0547680647837,30.8847320027068,30.9852078575704,84262.8312193843,0.0,1.0
2019-11-21,39.98,40.0,39.87,39.99,34909,30.9001898265319,30.9156476503571,30.8151717954935,30.9079187384445,45166.7717200119,0.0,1.0
2019-11-22,39.83,39.97,39.8,39.97,66152,30.7842561478431,30.8924609146194,30.7610694121053,30.8924609146194,85590.3143264551,0.0,1.0
2019-11-25,40.0,40.02,39.92,39.97,99391,30.9156476503571,30.9311054741823,30.8538163550564,30.8924609146194,128596.36792872,0.0,1.0
2019-11-26,39.99,39.99,39.93,39.96,46646,30.9079187384445,30.9079187384445,30.861545266969,30.8847320027068,60352.6091739,0.0,1.0
2019-11-27,40.08,40.08,40.02,40.05,38119,30.9774789456578,30.9774789456578,30.9311054741823,30.9542922099201,49320.008341549,0.0,1.0
2019-11-29,39.9,39.96,39.9,39.95,15441,30.8383585312312,30.8847320027068,30.8383585312312,30.8770030907942,19978.2326084592,0.0,1.0
2019-12-02,39.58,39.78,39.51,39.78,48939,30.5910333500284,30.7456115882802,30.5369309666402,30.7456115882802,63319.3915954526,0.0,1.0
2019-12-03,39.51,39.51,39.3,39.36,75273,30.5369309666402,30.5369309666402,30.3746238164759,30.4209972879514,97391.4580102683,0.0,1.0
2019-12-04,39.72,39.74,39.61,39.64,115125,30.6992381168046,30.7146959406298,30.6142200857661,30.6374068215039,148953.696590173,0.0,1.0
2019-12-05,39.71,39.75,39.6,39.73,52851,30.691509204892,30.7224248525424,30.6064911738536,30.7069670287172,68380.9061323541,0.0,1.0
2019-12-06,39.96,39.97,39.85,39.85,32415,30.8847320027068,30.8924609146194,30.7997139716683,30.7997139716683,41939.9268184188,0.0,1.0
2019-12-09,39.84,39.94,39.82,39.9,28395,30.7919850597557,30.8692741788816,30.7765272359305,30.8383585312312,36738.6772176154,0.0,1.0
2019-12-10,39.84,39.88,39.75,39.81,60295,30.7919850597557,30.8229007074061,30.7224248525424,30.7687983240179,78012.2747961303,0.0,1.0
2019-12-11,39.99,40.04,39.82,39.82,56511,30.9079187384445,30.9465632980075,30.7765272359305,30.7765272359305,73116.3721868169,0.0,1.0
2019-12-12,40.08,40.17,39.91,39.95,60823,30.9774789456578,31.0470391528711,30.8460874431438,30.8770030907942,78695.4239974299,0.0,1.0
2019-12-13,40.09,40.21,40.03,40.11,62508,30.9852078575704,31.0779548005215,30.9388343860949,31.0006656813956,80875.5497629408,0.0,1.0
2019-12-16,40.5,40.5,40.41,40.41,57040,31.3020932459866,31.3020932459866,31.2325330387733,31.2325330387733,73800.8152313006,0.0,1.0
2019-12-17,40.41,40.48,40.4,40.41,45732,31.2325330387733,31.2866354221614,31.2248041268607,31.2325330387733,59170.0365034684,0.0,1.0
2019-12-18,40.37,40.47,40.28,40.42,38190,31.2016173911229,31.2789065102488,31.1320571839096,31.2402619506859,49411.8712076328,0.0,1.0
2019-12-19,40.45,40.49,40.33,40.33,36678,31.2634486864236,31.294364334074,31.1707017434726,31.1707017434726,47455.5803130023,0.0,1.0
2019-12-20,40.52,40.55,40.5,40.52,53047,31.3175510698118,31.3407378055495,31.3020932459866,31.3175510698118,68634.4993964727,0.0,1.0
2019-12-23,39.91,39.95,39.89,39.95,48118,31.3167781786205,31.3481655784487,31.3010844787064,31.3481655784487,61321.4223074525,0.609,1.0
2019-12-24,39.91,39.98,39.88,39.98,21343,31.3167781786205,31.3717061283199,31.2932376287493,31.3717061283199,27199.4496094592,0.0,1.0
2019-12-26,40.15,40.15,39.94,39.94,134961,31.5051025775899,31.5051025775899,31.3403187284917,31.3403187284917,171993.858348977,0.0,1.0
2019-12-27,40.3,40.38,40.23,40.37,60628,31.6228053269458,31.6855801266023,31.5678773772464,31.6777332766452,77264.1255176072,0.0,1.0
2019-12-30,40.11,40.33,40.08,40.27,53248,31.4737151777617,31.646345876817,31.4501746278905,31.5992647770746,67859.0775806814,0.0,1.0
2019-12-31,40.2,40.2,40.04,40.14,128670,31.5443368273752,31.5443368273752,31.4187872280623,31.4972557276329,163976.628461281,0.0,1.0
2020-01-02,40.32,40.35,40.2,40.3,105852,31.6384990268599,31.6620395767311,31.5443368273752,31.6228053269458,134897.443661176,0.0,1.0
2020-01-03,40.03,40.2,40.01,40.04,83099,31.4109403781052,31.5443368273752,31.3952466781911,31.4187872280623,105901.094649133,0.0,1.0
2020-01-06,40.11,40.16,39.95,39.95,75159,31.4737151777617,31.512949427547,31.3481655784487,31.3481655784487,95782.3845381316,0.0,1.0
2020-01-07,39.94,40.02,39.92,40.02,53050,31.3403187284917,31.4030935281482,31.3246250285776,31.4030935281482,67606.7470262761,0.0,1.0
2020-01-08,40.07,40.2,39.9,39.97,132879,31.4423277779334,31.5443368273752,31.3089313286634,31.3638592783629,169340.564337503,0.0,1.0
2020-01-09,40.05,40.1,40.02,40.04,77415,31.4266340780193,31.4658683278046,31.4030935281482,31.4187872280623,98657.4235822652,0.0,1.0
2020-01-10,40.11,40.19,40.05,40.13,130831,31.4737151777617,31.5364899774181,31.4266340780193,31.4894088776758,166730.599815169,0.0,1.0
2020-01-13,40.31,40.31,40.1,40.17,43822,31.6306521769028,31.6306521769028,31.4658683278046,31.520796277504,55846.6139149006,0.0,1.0
2020-01-14,40.28,40.36,40.23,40.26,51040,31.6071116270317,31.6698864266881,31.5678773772464,31.5914179271176,65045.2095800401,0.0,1.0
2020-01-15,40.4,40.44,40.3,40.3,44244,31.7012738265164,31.7326612263446,31.6228053269458,31.6228053269458,56384.409338936,0.0,1.0
2020-01-16,40.58,40.59,40.47,40.47,104692,31.8425171257434,31.8503639757005,31.7562017762158,31.7562017762158,133419.143443448,0.0,1.0
2020-01-17,40.64,40.65,40.57,40.6,76327,31.8895982254858,31.8974450754428,31.8346702757864,31.8582108256575,97270.8799297752,0.0,1.0
2020-01-21,40.48,40.61,40.48,40.5,39194,31.7640486261728,31.8660576756146,31.7640486261728,31.779742326087,49948.7058048609,0.0,1.0
2020-01-22,40.6,40.71,40.55,40.71,34159,31.8582108256575,31.9445261751852,31.8189765758722,31.9445261751852,43532.1182218769,0.0,1.0
2020-01-23,40.64,40.67,40.39,40.57,137826,31.8895982254858,31.913138775357,31.6934269765593,31.8346702757864,175645.005007418,0.0,1.0
2020-01-24,40.51,40.75,40.45,40.69,60860,31.787589176044,31.9759135750134,31.7405080763017,31.9288324752711,77559.785561153,0.0,1.0
2020-01-27,39.94,40.09,39.83,39.86,82336,31.3403187284917,31.4580214778476,31.254003378964,31.2775439288352,104928.729936955,0.0,1.0
2020-01-28,40.32,40.36,40.1,40.1,27165,31.6384990268599,31.6698864266881,31.4658683278046,31.4658683278046,34618.9874263674,0.0,1.0
2020-01-29,40.3,40.43,40.3,40.43,50988,31.6228053269458,31.7248143763875,31.6228053269458,31.7248143763875,64978.9409495903,0.0,1.0
2020-01-30,40.44,40.45,40.1603,40.25,54275,31.7326612263446,31.7405080763017,31.5131848330457,31.5835710771605,69167.8830320666,0.0,1.0
2020-01-31,39.98,40.14,39.83,40.14,148610,31.3717061283199,31.4972557276329,31.254003378964,31.4972557276329,189388.099445333,0.0,1.0
2020-02-03,39.98,40.1,39.89,39.92,280044,31.3717061283199,31.4658683278046,31.3010844787064,31.3246250285776,356887.160494373,0.0,1.0
2020-02-04,40.23,40.29,40.19,40.27,98904,31.5678773772464,31.6149584769887,31.5364899774181,31.5992647770746,126042.93511568,0.0,1.0
2020-02-05,40.4,40.47,40.3,40.47,102474,31.7012738265164,31.7562017762158,31.6228053269458,31.7562017762158,130592.531475412,0.0,1.0
2020-02-06,40.43,40.51,40.42,40.42,38305,31.7248143763875,31.787589176044,31.7169675264305,31.7169675264305,48815.7671035157,0.0,1.0
2020-02-07,40.3,40.43,40.27,40.33,84497,31.6228053269458,31.7248143763875,31.5992647770746,31.646345876817,107682.701290843,0.0,1.0
2020-02-10,40.41,40.43,40.26,40.26,38356,31.7091206764734,31.7248143763875,31.5914179271176,31.5914179271176,48880.7613372262,0.0,1.0
2020-02-11,40.69,40.74,40.6,40.6,33669,31.9288324752711,31.9680667250564,31.8582108256575,31.8582108256575,42907.6638195606,0.0,1.0
2020-02-12,40.77,40.81,40.69,40.75,46024,31.9916072749275,32.0229946747558,31.9288324752711,31.9759135750134,58652.8355351053,0.0,1.0
2020-02-13,40.57,40.68,40.52,40.53,70223,31.8346702757864,31.920985625314,31.7954360260011,31.8032828759581,89491.9622323503,0.0,1.0
2020-02-14,40.72,40.75,40.64,40.74,60411,31.9523730251422,31.9759135750134,31.8895982254858,31.9680667250564,76987.5814251531,0.0,1.0
2020-02-18,40.64,40.71,40.56,40.56,37770,31.8895982254858,31.9445261751852,31.8268234258293,31.8268234258293,48133.9648479255,0.0,1.0
2020-02-19,40.79,40.82,40.75,40.82,46264,32.0073009748417,32.0308415247128,31.9759135750134,32.0308415247128,58958.6907525661,0.0,1.0
2020-02-20,40.44,40.57,40.3,40.57,45222,31.7326612263446,31.8346702757864,31.6228053269458,31.8346702757864,57630.7693500897,0.0,1.0
2020-02-21,40.4,40.51,40.31,40.35,143599,31.7012738265164,31.787589176044,31.6306521769028,31.6620395767311,183002.097384094,0.0,1.0
2020-02-24,39.23,39.46,39.17,39.24,144807,30.7831923815405,30.9636699305529,30.7361112817982,30.7910392314976,184541.568645315,0.0,1.0
2020-02-25,38.5,39.28,38.5,39.25,164659,30.2103723346753,30.8224266313258,30.2103723346753,30.7988860814546,209840.892716297,0.0,1.0
2020-02-26,38.55,39.0,38.55,38.81,89085,30.2496065844605,30.6027148325282,30.2496065844605,30.4536246833441,113529.633531307,0.0,1.0
2020-02-27,37.63,38.31,37.62,38.18,203233,29.5276963884112,30.0612821854911,29.5198495384541,29.9592731360494,258999.472542717,0.0,1.0
2020-02-28,36.94,37.18,36.42,36.81,451121,28.9862637413741,29.1745881403435,28.5782275436071,28.8842546919324,574907.131484274,0.0,1.0
2020-03-02,37.71,37.71,36.96,37.03,142652,29.5904711880676,29.5904711880676,29.0019574412882,29.0568853909877,181795.243671863,0.0,1.0
2020-03-03,37.57,38.4,37.42,37.95,145467,29.4806152886688,30.1319038351047,29.3629125393129,29.778795587037,185382.670493333,0.0,1.0
2020-03-04,38.66,38.67,38.07,38.18,115856,30.3359219339882,30.3437687839453,29.8729577865217,29.9592731360494,147646.508642342,0.0,1.0
2020-03-05,37.79,38.22,37.69,38.03,135824,29.6532459877241,29.9906605358776,29.5747774881535,29.8415703866935,173093.662735098,0.0,1.0
2020-03-06,37.3,37.4,36.97,37.21,105604,29.2687503398282,29.3472188393988,29.0098042912453,29.1981286902147,134581.3932698,0.0,1.0
2020-03-09,34.29,35.44,33.44,34.95,153007,26.9068485027536,27.8092362478154,26.2398662564037,27.4247405999195,194991.621908566,0.0,1.0
2020-03-10,35.03,35.34,34.17,35.34,257566,27.487515399576,27.7307677482448,26.8126863032689,27.7307677482448,328241.27058567,0.0,1.0
2020-03-11,33.5,34.34,33.37,34.29,163307,26.286947356146,26.9460827525389,26.1849383067042,26.9068485027536,208117.908324601,0.0,1.0
2020-03-12,29.42,31.23,29.2,31.05,502733,23.0854325736661,24.5057124158937,22.9128018746108,24.3644691166667,640681.295999263,0.0,1.0
2020-03-13,31.26,31.37,29.5,31.28,349571,24.5292529657649,24.6155683152925,23.1482073733226,24.544946665679,445492.142596086,0.0,1.0
2020-03-16,27.72,28.83,27.02,27.51,251793,21.7514680809662,22.6224684261997,21.2021885839721,21.586684231868,320884.178208994,0.0,1.0
2020-03-17,29.24,29.5,28.14,28.47,273071,22.9441892744391,23.1482073733226,22.0810357791626,22.3399818277456,348000.792030391,0.0,1.0
2020-03-18,27.15,28.11,26.5,27.31,272908,21.3041976334138,22.0574952292915,20.794152386205,21.4297472327268,347793.065361866,0.0,1.0
2020-03-19,26.96,27.43,26.31,26.59,248509,21.1551074842297,21.5239094322115,20.6450622370209,20.8647740358186,316699.059316737,0.0,1.0
2020-03-20,26.81,28.12,26.81,27.65,274645,21.0374047348739,22.0653420792485,21.0374047348739,21.6965401312668,350006.692498239,0.0,1.0
2020-03-23,25.85,26.73,25.79,26.56,348172,20.4733041076809,21.1702676517721,20.4257838660383,21.0356269671181,439608.875668652,0.241112,1.0
2020-03-24,28.03,28.06,27.37,27.41,155743,22.1998728873615,22.2236330081828,21.6771502292931,21.7088303903881,196644.202070422,0.0,1.0
2020-03-25,29.46,30.0,28.32,28.68,193154,23.3324386465098,23.7601208212931,22.4295540553007,22.7146755051562,243880.072983764,0.0,1.0
2020-03-26,30.86,30.99,29.8,29.82,618351,24.4412442848368,24.5442048083958,23.6017200158178,23.6175600963653,780742.241991278,0.0,1.0
2020-03-27,29.59,30.21,29.2,29.38,254534,23.4353991700687,23.9264416670421,23.1265175993919,23.2690783243197,321379.678892746,0.0,1.0
2020-03-30,30.39,30.39,29.65,29.88,177426,24.0690023919699,24.0690023919699,23.4829194117113,23.6650803380079,224021.588106988,0.0,1.0
2020-03-31,30.63,30.96,30.02,30.02,245612,24.2590833585402,24.5204446875745,23.7759609018406,23.7759609018406,310114.584661401,0.0,1.0
2020-04-01,29.32,29.94,29.29,29.82,242566,23.2215580826771,23.7126005796505,23.1977979618558,23.6175600963653,306268.64462232,0.0,1.0
2020-04-02,29.99,30.07,29.44,29.48,197198,23.7522007810193,23.8155611032094,23.3165985659623,23.3482787270573,248986.107625274,0.0,1.0
2020-04-03,29.2,29.67,29.03,29.5,94855,23.1265175993919,23.4987594922589,22.9918769147379,23.3641188076049,119765.805123761,0.0,1.0
2020-04-06,30.49,30.62,29.96,30.09,199360,24.1482027947075,24.2511633182665,23.728440660198,23.831401183757,251715.891723926,0.0,1.0
2020-04-07,30.65,31.51,30.65,31.39,92136,24.2749234390878,24.9560469026315,24.2749234390878,24.8610064193463,116332.741773052,0.0,1.0
2020-04-08,30.99,31.05,30.55,30.82,165972,24.5442048083958,24.5917250500383,24.1957230363501,24.4095641237418,209559.54043541,0.0,1.0
2020-04-09,31.61,31.78,31.33,31.38,199590,25.0352473053691,25.1698879900231,24.8134861777037,24.8530863790726,252006.294287612,0.0,1.0
2020-04-13,31.45,31.57,31.09,31.49,98936,24.9085266609889,25.0035671442741,24.6234052111334,24.940206822084,124918.55669943,0.0,1.0
2020-04-14,31.8,32.0,31.67,31.85,114798,25.1857280705707,25.344128876046,25.0827675470117,25.2253282719395,144946.232635048,0.0,1.0
2020-04-15,30.84,31.12,30.77,31.04,155155,24.4254042042893,24.6471653319547,24.3699639223729,24.5838050097646,195901.781603259,0.0,1.0
2020-04-16,30.73,31.08,30.55,30.94,118701,24.3382837612779,24.6154851708596,24.1957230363501,24.5046046070269,149874.237878821,0.0,1.0
2020-04-17,31.53,31.59,31.15,31.32,156394,24.971886983179,25.0194072248216,24.670925452776,24.80556613743,197466.167587639,0.0,1.0
2020-04-20,31.03,31.51,31.03,31.07,181546,24.5758849694908,24.9560469026315,24.5758849694908,24.6075651305859,229223.5818565,0.0,1.0
2020-04-21,30.36,30.8,30.35,30.51,119118,24.0452422711486,24.3937240431942,24.0373222308748,24.1640428752551,150400.750352982,0.0,1.0
2020-04-22,30.93,31.05,30.83,31.0,93310,24.4966845667532,24.5917250500383,24.4174841640155,24.5521248486695,117815.057467694,0.0,1.0
2020-04-23,30.8,31.35,30.72,31.03,118607,24.3937240431942,24.8293262582513,24.3303637210041,24.5758849694908,149755.551613662,0.0,1.0
2020-04-24,31.08,31.17,30.8,30.96,69157,24.6154851708596,24.6867655333235,24.3937240431942,24.5204446875745,87319.0004211053,0.0,1.0
2020-04-27,31.58,31.63,31.27,31.27,92360,25.0114871845479,25.0510873859167,24.7659659360612,24.7659659360612,116615.568617685,0.0,1.0
2020-04-28,31.74,32.05,31.7,32.02,114166,25.1382078289281,25.3837290774148,25.106527667833,25.3599689565935,144148.256894832,0.0,1.0
2020-04-29,32.52,32.65,32.33,32.49,105445,25.7559709702817,25.8589314938406,25.6054902050802,25.7322108494604,133136.949251752,0.0,1.0
2020-04-30,31.96,32.34,31.79,32.34,103034,25.3124487149509,25.613410245354,25.1778080302969,25.613410245354,130092.772812414,0.0,1.0
2020-05-01,31.12,31.37,30.98,31.32,164497,24.6471653319547,24.8451663387988,24.536284768122,24.80556613743,207697.176168291,0.0,1.0
2020-05-04,31.24,31.31,30.95,31.06,86603,24.7422058152399,24.7976460971562,24.5125246473007,24.5996450903121,109346.666186633,0.0,1.0
2020-05-05,31.38,31.7,31.38,31.51,107945,24.8530863790726,25.106527667833,24.8530863790726,24.9560469026315,136293.498857038,0.0,1.0
2020-05-06,31.06,31.46,31.06,31.46,84279,24.5996450903121,24.9164467012627,24.5996450903121,24.9164467012627,106412.337673559,0.0,1.0
2020-05-07,31.32,31.51,31.2,31.33,96155,24.80556613743,24.9560469026315,24.7105256541448,24.8134861777037,121407.210918509,0.0,1.0
2020-05-08,31.84,31.9,31.74,31.76,59847,25.2174082316657,25.2649284733083,25.1382078289281,25.1540479094756,75564.0096910202,0.0,1.0
2020-05-11,31.81,31.94,31.63,31.63,45531,25.1936481108444,25.2966086344034,25.0510873859167,25.0510873859167,57488.3440313106,0.0,1.0
2020-05-12,31.37,31.94,31.37,31.86,83624,24.8451663387988,25.2966086344034,24.8451663387988,25.2332483122133,105585.321676974,0.0,1.0
2020-05-13,31.09,31.59,30.9,31.56,51379,24.6234052111334,25.0194072248216,24.4729244459319,24.9956471040003,64872.1448679955,0.0,1.0
2020-05-14,30.94,30.96,30.3,30.47,75079,24.5046046070269,24.5204446875745,23.997722029506,24.13236271416,94796.2351261067,0.0,1.0
2020-05-15,30.67,30.83,30.5,30.73,99937,24.2907635196353,24.4174841640155,24.1561228349813,24.3382837612779,126182.439161386,0.0,1.0
2020-05-18,31.74,31.83,31.31,31.36,108348,25.1382078289281,25.209488191392,24.7976460971562,24.837246298525,136802.33465341,0.0,1.0
2020-05-19,31.27,31.54,31.26,31.46,94757,24.7659659360612,24.9798070234528,24.7580458957874,24.9164467012627,119642.068379233,0.0,1.0
2020-05-20,31.68,31.85,31.56,31.7,104791,25.0906875872855,25.2253282719395,24.9956471040003,25.106527667833,132311.195875009,0.0,1.0
2020-05-21,31.44,31.68,31.36,31.66,63787,24.9006066207152,25.0906875872855,24.837246298525,25.074847506738,80538.7318689507,0.0,1.0
2020-05-22,31.27,31.27,31.06,31.17,59918,24.7659659360612,24.7659659360612,24.5996450903121,24.6867655333235,75653.6556998101,0.0,1.0
2020-05-26,32.22,32.42,32.1,32.1,60984,25.5183697620688,25.6767705675441,25.4233292787836,25.4233292787836,76999.6084515041,0.0,1.0
2020-05-27,32.54,32.59,32.24,32.5,168159,25.7718110508292,25.8114112521981,25.5342098426163,25.7401308897342,212320.890030115,0.0,1.0
2020-05-28,32.69,32.97,32.65,32.77,85010,25.8906116549357,26.1123727826011,25.8589314938406,25.9539719771258,107335.312778145,0.0,1.0
2020-05-29,32.58,32.66,32.3,32.6,62468,25.8034912119243,25.8668515341144,25.5817300842589,25.8193312924718,78873.3362972019,0.0,1.0
2020-06-01,33.24,33.28,32.76,32.76,28381,26.3262138699927,26.3578940310878,25.946051936852,25.946051936852,35834.4137390487,0.0,1.0
2020-06-02,33.79,33.82,33.53,33.53,63301,26.7618160850498,26.7855762058711,26.5558950379319,26.5558950379319,79925.0986256832,0.0,1.0
2020-06-03,34.86,34.9,34.36,34.36,70620,27.6092603943426,27.6409405554376,27.2132583806543,27.2132583806543,89166.2132501184,0.0,1.0
2020-06-04,34.72,34.88,34.59,34.6,52380,27.4983798305099,27.6251004748901,27.3954193069509,27.4033393472247,66136.0273299519,0.0,1.0
2020-06-05,35.35,35.59,35.25,35.32,77802,27.997342367757,28.1874233343274,27.9181419650194,27.9735822469357,98234.3489561841,0.0,1.0
2020-06-08,35.76,35.8,35.37,35.46,37623,28.3220640189814,28.3537441800764,28.0131824483045,28.0844628107684,47503.5463198698,0.0,1.0
2020-06-09,35.28,35.38,35.14,35.17,66871,27.9419020858407,28.0211024885783,27.831021522008,27.8547816428293,84432.6514620315,0.0,1.0
2020-06-10,35.05,35.4,35.0,35.26,52074,27.7597411595441,28.0369425691258,27.7201409581753,27.9260620052931,65749.6656582649,0.0,1.0
2020-06-11,33.2,34.15,33.2,34.07,201275,26.2945337088977,27.0469375349053,26.2945337088977,26.9835772127152,254133.808721575,0.0,1.0
2020-06-12,33.76,34.1,33.26,34.01,70800,26.7380559642285,27.0073373335365,26.3420539505403,26.9360569710726,89393.4848216991,0.0,1.0
2020-06-15,33.94,34.05,33.03,33.21,51137,26.8806166891562,26.9677371321676,26.1598930242437,26.3024537491714,64566.5908662039,0.0,1.0
2020-06-16,34.15,34.52,33.86,34.48,58677,27.0469375349053,27.3399790250346,26.8172563669661,27.3082988639395,74086.7444757463,0.0,1.0
2020-06-17,34.18,34.38,34.09,34.36,54257,27.0706976557266,27.2290984612019,26.9994172932627,27.2132583806543,68505.9647736006,0.0,1.0
2020-06-18,34.11,34.17,33.93,33.94,34747,27.0152573738102,27.0627776154528,26.8726966488825,26.8806166891562,43872.2516539489,0.0,1.0
2020-06-19,33.81,34.42,33.81,34.42,98203,26.7776561655973,27.2607786222969,26.7776561655973,27.2607786222969,123993.05635516,0.0,1.0
2020-06-22,33.62,33.68,33.31,33.53,66957,26.986638308281,27.0348000661185,26.7378025594539,26.9143956715247,83415.1447203129,0.453865,1.0
2020-06-23,33.54,33.87,33.54,33.8,92569,26.9224226311643,27.1873122992706,26.9224226311643,27.1311235817935,115322.617972948,0.0,1.0
2020-06-24,32.93,33.34,32.82,33.28,71076,26.4327780931497,26.7618834383726,26.3444815371143,26.7137216805351,88546.6019406629,0.0,1.0
2020-06-25,33.28,33.28,32.74,32.95,38855,26.7137216805351,26.7137216805351,26.2802658599976,26.4488320124289,48405.6252237669,0.0,1.0
2020-06-26,32.79,33.19,32.77,33.18,35742,26.3204006581955,26.6414790437789,26.3043467389164,26.6334520841393,44527.4445180254,0.0,1.0
2020-06-29,33.05,33.08,32.75,32.88,54365,26.5291016088247,26.5531824877435,26.2882928196372,26.3926432949518,67728.0096587334,0.0,1.0
2020-06-30,33.13,33.23,32.89,32.89,67467,26.5933172859414,26.6735868823372,26.4006702545914,26.4006702545914,84050.5035895478,0.0,1.0
2020-07-01,33.29,33.43,33.16,33.16,29500,26.7217486401747,26.8341260751289,26.6173981648601,26.6173981648601,36751.1502792723,0.0,1.0
2020-07-02,33.77,34.0,33.69,33.79,49529,27.1070427028748,27.2916627745852,27.0428270257581,27.1230966221539,61703.3126163414,0.0,1.0
2020-07-06,34.15,34.24,34.02,34.19,37614,27.4120671691789,27.4843098059352,27.3077166938643,27.4441750077373,46859.5853086287,0.0,1.0
2020-07-07,33.49,33.83,33.49,33.73,40200,26.8822878329664,27.1552044607122,26.8822878329664,27.0749348643164,50081.2285161608,0.0,1.0
2020-07-08,33.8,33.83,33.53,33.53,63600,27.1311235817935,27.1552044607122,26.9143956715247,26.9143956715247,79232.9883987022,0.0,1.0
2020-07-09,33.36,33.66,33.14,33.66,47689,26.7779373576518,27.0187461468393,26.601344245581,27.0187461468393,59411.0374802785,0.0,1.0
2020-07-10,33.6,33.64,33.35,33.37,38770,26.9705843890018,27.0026922275602,26.7699103980122,26.7859643172914,48299.7320788944,0.0,1.0
2020-07-13,33.47,33.96,33.46,33.72,118571,26.8662339136872,27.2595549360268,26.8582069540476,27.0669079046768,147715.953890291,0.0,1.0
2020-07-14,33.94,33.97,33.51,33.51,155300,27.2435010167477,27.2675818956664,26.8983417522456,26.8983417522456,193473.004690542,0.0,1.0
2020-07-15,34.15,34.36,34.08,34.24,84525,27.4120671691789,27.5806333216102,27.3558784517018,27.4843098059352,105301.389062898,0.0,1.0
2020-07-16,34.05,34.17,33.99,33.99,74967,27.3317975727831,27.4281210884581,27.2836358149456,27.2836358149456,93394.0163724136,0.0,1.0
2020-07-17,34.25,34.25,34.1,34.14,45338,27.4923367655748,27.4923367655748,27.371932370981,27.4040402095393,56482.1576732761,0.0,1.0
2020-07-20,34.21,34.26,34.06,34.16,67038,27.4602289270164,27.5003637252144,27.3398245324227,27.4200941288185,83516.054658368,0.0,1.0
2020-07-21,34.32,34.5,34.32,34.39,43692,27.5485254830519,27.6930107565644,27.5485254830519,27.6047142005289,54431.5680678631,0.0,1.0
2020-07-22,34.43,34.5,34.28,34.33,45188,27.6368220390873,27.6930107565644,27.5164176444935,27.5565524426914,56295.2874176188,0.0,1.0
2020-07-23,34.1299,34.4,34.06,34.25,105070,27.3959329803034,27.6127411601685,27.3398245324227,27.4923367655748,130896.385079428,0.0,1.0
2020-07-24,34.06,34.2099,34.0,34.1,60923,27.3398245324227,27.46014865742,27.2916627745852,27.371932370981,75897.9772360712,0.0,1.0
2020-07-27,34.38,34.45,34.25,34.25,209426,27.5966872408894,27.6528759583665,27.4923367655748,27.4923367655748,260903.267741927,0.0,1.0
2020-07-28,34.17,34.37,34.16,34.25,63205,27.4281210884581,27.5886602812498,27.4200941288185,27.4923367655748,78740.8967254713,0.0,1.0
2020-07-29,34.62,34.7059,34.44,34.49,40947,27.7893342722394,27.8582858555434,27.6448489987269,27.6849837969248,51011.8423893342,0.0,1.0
2020-07-30,34.23,34.23,33.721,34.0,45484,27.4762828462956,27.4762828462956,27.0677106006408,27.2916627745852,56664.0447221159,0.0,1.0
2020-07-31,33.79,34.0711,33.53,34.06,90603,27.1230966221539,27.3487344576226,26.9143956715247,27.3398245324227,112873.371822132,0.0,1.0
2020-08-03,34.06,34.0821,33.85,33.85,35513,27.3398245324227,27.3575641132262,27.1712583799914,27.1712583799914,44242.1559277218,0.0,1.0
2020-08-04,34.25,34.26,33.89,33.89,42109,27.4923367655748,27.5003637252144,27.2033662185498,27.2033662185498,52459.4639698262,0.0,1.0
2020-08-05,34.34,34.599,34.3201,34.5,67657,27.564579402331,27.7724776569962,27.5486057526483,27.6930107565644,84287.2059133805,0.0,1.0
2020-08-06,34.33,34.4,34.17,34.18,21460,27.5565524426914,27.6127411601685,27.4281210884581,27.4361480480977,26734.9045760401,0.0,1.0
2020-08-07,34.29,34.303,34.04,34.04,71297,27.5244446041331,27.5348796516646,27.3237706131435,27.3237706131435,88821.9241173313,0.0,1.0
2020-08-10,34.56,34.56,34.3703,34.4,36261,27.7411725144019,27.7411725144019,27.588901090039,27.6127411601685,45174.0156025997,0.0,1.0
2020-08-11,34.5,34.9142,34.5,34.89,108737,27.6930107565644,28.0254874248359,27.6930107565644,28.0060621825081,135464.739929397,0.0,1.0
2020-08-12,35.2,35.349,35.16,35.17,52357,28.2548979313352,28.374499629965,28.2227900927769,28.2308170524165,65226.4398363342,0.0,1.0
2020-08-13,35.0,35.2,34.925,35.11,576086,28.0943587385436,28.2548979313352,28.0341565412467,28.182655294579,717688.920670671,0.0,1.0
2020-08-14,34.92,34.98,34.8,34.8,94967,28.0301430614269,28.0783048192644,27.9338195457519,27.9338195457519,118310.050460056,0.0,1.0
2020-08-17,35.17,35.17,35.03,35.08,62517,28.2308170524165,28.2308170524165,28.1184396174623,28.1585744156602,77883.7851528563,0.0,1.0
2020-08-18,35.08,35.28,35.0007,35.17,29868,28.1585744156602,28.3191136084519,28.0949206257183,28.2308170524165,37209.6053064849,0.0,1.0
2020-08-19,34.89,35.1981,34.89,35.16,23221,28.0060621825081,28.2533728090037,28.0060621825081,28.2227900927769,28928.761377457,0.0,1.0
2020-08-20,35.0152,35.0299,34.725,34.77,29527,28.1065597171957,28.1183593478659,27.873617348455,27.9097386668331,36784.7869252906,0.0,1.0
2020-08-21,34.95,35.0,34.738,34.77,169367,28.0542239403456,28.0943587385436,27.8840523959865,27.9097386668331,210997.697266085,0.0,1.0
2020-08-24,35.17,35.29,35.09,35.29,36582,28.2308170524165,28.3271405680915,28.1666013752998,28.3271405680915,45573.9179497063,0.0,1.0
2020-08-25,35.19,35.33,35.0406,35.33,89662,28.2468709716957,28.3592484066498,28.1269481946803,28.3592484066498,111701.072418309,0.0,1.0
2020-08-26,35.28,35.28,35.11,35.11,30168,28.3191136084519,28.3191136084519,28.182655294579,28.182655294579,37583.3458177995,0.0,1.0
2020-08-27,34.95,35.24,34.8899,35.24,58819,28.0542239403456,28.2870057698936,28.0059819129117,28.2870057698936,73276.8104500515,0.0,1.0
2020-08-28,35.23,35.28,35.0297,35.28,92508,28.278978810254,28.3191136084519,28.1181988086731,28.3191136084519,115246.62406898,0.0,1.0
2020-08-31,34.92,35.06,34.89,35.04,58688,28.0301430614269,28.1425204963811,28.0060621825081,28.1264665771019,73113.6104267772,0.0,1.0
2020-09-01,34.85,34.95,34.77,34.93,67285,27.9739543439498,28.0542239403456,27.9097386668331,28.0381700210665,83823.7676793503,0.0,1.0
2020-09-02,35.23,35.2819,35.02,35.02,66637,28.278978810254,28.3206387307834,28.1104126578227,28.1104126578227,83016.4881749106,0.0,1.0
2020-09-03,34.71,35.1791,34.61,35.13,102721,27.8615769089956,28.2381215856885,27.7813073125998,28.1987092138582,127969.996875835,0.0,1.0
2020-09-04,34.68,34.8801,34.3295,34.79,78752,27.8374960300769,27.998115492465,27.5561510947095,27.9257925861123,98109.3758234999,0.0,1.0
2020-09-08,34.31,34.59,34.25,34.36,101699,27.5404985234123,27.7652533933206,27.4923367655748,27.5806333216102,126696.787533956,0.0,1.0
2020-09-09,34.96,35.0565,34.85,34.93,39730,28.0622508999852,28.1397110605072,27.9739543439498,28.0381700210665,49495.7017151013,0.0,1.0
2020-09-10,34.59,35.08,34.59,35.08,169336,27.7652533933206,28.1585744156602,27.7652533933206,28.1585744156602,210959.077413249,0.0,1.0
2020-09-11,34.8,34.99,34.695,34.89,37671,27.9338195457519,28.086331778904,27.8495364695363,28.0060621825081,46930.5960057784,0.0,1.0
2020-09-14,34.94,35.13,34.93,35.13,25072,28.0461969807061,28.1987092138582,28.0381700210665,28.1987092138582,31234.7403322682,0.0,1.0
2020-09-15,35.15,35.2994,35.12,35.24,40943,28.2147631331373,28.3346859101527,28.1906822542186,28.2870057698936,51006.8591825168,0.0,1.0
2020-09-16,35.03,35.33,35.02,35.22,24398,28.1184396174623,28.3592484066498,28.1104126578227,28.2709518506144,30395.0699835147,0.0,1.0
2020-09-17,35.19,35.19,34.94,34.94,21789,28.2468709716957,28.2468709716957,28.0461969807061,28.0461969807061,27144.7733367818,0.0,1.0
2020-09-18,34.84,34.985,34.77,34.95,48001,27.9659273843102,28.0823182990842,27.9097386668331,28.0542239403456,59799.7276120457,0.0,1.0
2020-09-21,33.79,33.91,33.4637,33.82,38679,27.4487632178673,27.5462432884841,27.1836986591815,27.4731332355215,47614.6556996511,0.405716,1.0
2020-09-22,33.74,33.85,33.54,33.85,27758,27.4081465217769,27.4975032531757,27.2456797374154,27.4975032531757,34170.6769283311,0.0,1.0
2020-09-23,33.28,33.79,33.245,33.72,43777,27.0344729177456,27.4487632178673,27.0060412304823,27.3918998433407,53890.4000249135,0.0,1.0
2020-09-24,33.32,33.525,33.15,33.28,49339,27.0669662746178,27.2334947285883,26.9288695079106,27.0344729177456,60737.3380274851,0.0,1.0
2020-09-25,33.48,33.48,33.0403,33.2,50771,27.196939702107,27.196939702107,26.8397564766884,26.969486204001,62500.159893663,0.0,1.0
2020-09-28,33.84,33.879,33.74,33.76,25283,27.4893799139576,27.5210609369081,27.4081465217769,27.424393200213,31123.9003090639,0.0,1.0
2020-09-29,33.66,33.81,33.56,33.79,20962,27.3431598080323,27.4650098963034,27.2619264158516,27.4487632178673,25804.659189123,0.0,1.0
2020-09-30,33.73,33.92,33.62,33.7,40986,27.4000231825588,27.5543666277022,27.31066645116,27.3756531649046,50454.6208150652,0.0,1.0
2020-10-01,33.95,33.95,33.7201,33.85,22858,27.5787366453564,27.5787366453564,27.3919810767329,27.4975032531757,28138.6747326102,0.0,1.0
2020-10-02,33.88,33.97,33.56,33.56,23004,27.5218732708299,27.5949833237926,27.2619264158516,27.2619264158516,28318.4037776255,0.0,1.0
2020-10-05,34.28,34.28,34.05,34.05,16864,27.8468068395528,27.8468068395528,27.6599700375371,27.6599700375371,20759.9357201303,0.0,1.0
2020-10-06,33.94,34.27,33.89,34.27,37175,27.5706133061383,27.8386835003347,27.529996610048,27.8386835003347,45763.2003318218,0.0,1.0
2020-10-07,34.14,34.1715,34.0,34.1,31818,27.7330800904998,27.7586686090367,27.6193533414468,27.7005867336275,39168.6216047856,0.0,1.0
2020-10-08,34.27,34.3,34.16,34.26,44980,27.8386835003347,27.863053517989,27.7493267689359,27.8305601611167,55371.318115006,0.0,1.0
2020-10-09,34.38,34.49,34.29,34.35,29877,27.9280402317335,28.0173969631323,27.8549301787709,27.9036702140793,36779.2101227664,0.0,1.0
2020-10-12,34.52,34.5999,34.401,34.49,48035,28.0417669807866,28.1066724611389,27.9450992440915,28.0173969631323,59132.0868309094,0.0,1.0
2020-10-13,34.26,34.4,34.195,34.39,33132,27.8305601611167,27.9442869101697,27.7777584561992,27.9361635709516,40786.1830099238,0.0,1.0
2020-10-14,34.11,34.3327,34.09,34.32,40735,27.7087100728456,27.8896168372321,27.6924633944094,27.8793001964251,50145.6345801414,0.0,1.0
2020-10-15,33.93,33.98,33.67,33.67,25598,27.5624899669203,27.6031066630106,27.3512831472504,27.3512831472504,31511.6718787888,0.0,1.0
2020-10-16,33.89,34.03,33.8701,33.95,38189,27.529996610048,27.643723359101,27.513831165004,27.5787366453564,47011.4554800791,0.0,1.0
2020-10-19,33.81,34.13,33.75,34.08,62680,27.4650098963034,27.7249567512817,27.416269860995,27.6843400551914,77160.3872709775,0.0,1.0
2020-10-20,33.91,34.11,33.8967,33.9,77876,27.5462432884841,27.7087100728456,27.5354392473241,27.5381199492661,95866.9802028502,0.0,1.0
2020-10-21,33.83,34.03,33.821,33.88,66607,27.4812565747395,27.643723359101,27.4739455694433,27.5218732708299,81994.6061735483,0.0,1.0
2020-10-22,34.02,34.061,33.83,33.88,72732,27.6356000198829,27.668905710677,27.4812565747395,27.5218732708299,89534.6089181994,0.0,1.0
2020-10-23,34.17,34.24,34.025,34.24,89517,27.757450108154,27.8143134826805,27.639661689492,27.8143134826805,110197.293990684,0.0,1.0
2020-10-26,33.74,33.905,33.55,33.87,57709,27.4081465217769,27.5421816188751,27.2538030766335,27.5137499316118,71040.9825944614,0.0,1.0
2020-10-27,33.47,33.66,33.47,33.63,70941,27.1888163628889,27.3431598080323,27.1888163628889,27.3187897903781,87329.8505646206,0.0,1.0
2020-10-28,32.54,32.8457,32.52,32.79,133049,26.4333458156082,26.6816762955047,26.417099137172,26.63642929606,163786.093905812,0.0,1.0
2020-10-29,32.63,32.72,32.35,32.47,140596,26.5064558685708,26.5795659215335,26.2790023704648,26.3764824410817,173076.608308079,0.0,1.0
2020-10-30,32.49,32.53,32.31,32.51,152408,26.3927291195178,26.4252224763901,26.2465090135925,26.408975797954,187617.426662335,0.0,1.0
2020-11-02,32.86,32.9,32.7018,32.81,28336,26.6932926705865,26.7257860274588,26.5647814441566,26.6526759744961,34882.2069832549,0.0,1.0
2020-11-03,33.47,33.6,33.325,33.33,37388,27.1888163628889,27.2944197727239,27.0710279442269,27.0750896138359,46025.4077742072,0.0,1.0
2020-11-04,33.79,34.0999,33.5,33.54,30326,27.4487632178673,27.7005055002353,27.2131863805431,27.2456797374154,37331.9384872313,0.0,1.0
2020-11-05,34.27,34.4154,34.169,34.33,26977,27.8386835003347,27.9567968525655,27.7566377742322,27.8874235356432,33209.2496395846,0.0,1.0
2020-11-06,34.28,34.4246,34.28,34.32,22481,27.8468068395528,27.9642703246461,27.8468068395528,27.8793001964251,27674.5798697965,0.0,1.0
2020-11-09,35.02,35.64,35.02,35.64,177952,28.4479339416902,28.9515809732107,28.4479339416902,28.9515809732107,219062.623414885,0.0,1.0
2020-11-10,35.42,35.6006,35.22,35.22,70007,28.7728675104131,28.9195750166915,28.6104007260516,28.6104007260516,86180.0770848647,0.0,1.0
2020-11-11,35.81,35.8896,35.715,35.73,94821,29.0896777399179,29.1543395200938,29.0125060173462,29.0246910261733,116726.628612338,0.0,1.0
2020-11-12,35.23,35.5653,35.187,35.56,25746,28.6185240652697,28.8908996292517,28.583593706632,28.8865942594661,31693.8629655167,0.0,1.0
2020-11-13,35.61,35.67,35.4,35.5,97653,28.9272109555565,28.9759509908649,28.7566208319769,28.8378542241577,120212.879677294,0.0,1.0
2020-11-16,35.86,35.89,35.74,35.82,28238,29.1302944360083,29.1546644536625,29.0328143653914,29.097801079136,34761.5669393405,0.0,1.0
2020-11-17,35.91,35.9787,35.75,35.82,70834,29.1709111320986,29.2267184725268,29.0409377046095,29.097801079136,87198.1313329998,0.0,1.0
2020-11-18,35.84,36.12,35.84,35.99,44877,29.1140477575721,29.3415012556782,29.1140477575721,29.2358978458432,55244.5229668102,0.0,1.0
2020-11-19,35.99,36.023,35.82,35.83,29523,29.2358978458432,29.2627048652629,29.097801079136,29.1059244183541,36343.4287396469,0.0,1.0
2020-11-20,35.96,36.043,35.91,35.91,23382,29.211527828189,29.278951543699,29.1709111320986,29.1709111320986,28783.7296612954,0.0,1.0
2020-11-23,35.95,36.13,35.87,36.12,36744,29.2034044889709,29.3496245948962,29.1384177752263,29.3415012556782,45232.6303427696,0.0,1.0
2020-11-24,36.38,36.45,36.0901,36.17,50247,29.5527080753481,29.6095714498746,29.3172124714161,29.3821179517685,61855.1049649777,0.0,1.0
2020-11-25,36.34,36.4246,36.141,36.27,48866,29.5202147184758,29.5889381682607,29.3585602680361,29.4633513439493,60155.0651624694,0.0,1.0
2020-11-27,36.449,36.5,36.41,36.43,26363,29.6087591159528,29.6501881459649,29.5770780930023,29.5933247714384,32453.402833835,0.0,1.0
2020-11-30,35.8,36.31,35.8,36.3,44398,29.0815544006998,29.4958447008215,29.0815544006998,29.4877213616035,54654.8639766571,0.0,1.0
2020-12-01,36.31,36.39,36.18,36.2,67267,29.4958447008215,29.5608314145661,29.3902412909866,29.4064879694227,82807.0799386862,0.0,1.0
2020-12-02,36.25,36.3299,36.1,36.1,84997,29.4471046655131,29.5120101458655,29.325254577242,29.325254577242,104633.079720346,0.0,1.0
2020-12-03,36.25,36.4199,36.23,36.28,64656,29.4471046655131,29.5851201988282,29.430857987077,29.4714746831673,79592.8844829662,0.0,1.0
2020-12-04,36.4,36.47,36.36,36.37,60653,29.5689547537842,29.6258181283107,29.5364613969119,29.54458473613,74665.107995319,0.0,1.0
2020-12-07,36.25,36.33,36.1687,36.18,59568,29.4471046655131,29.5120913792577,29.3810619176702,29.3902412909866,73329.4503662666,0.0,1.0
2020-12-08,36.405,36.42,36.16,36.16,55615,29.5730164233932,29.5852014322203,29.3739946125505,29.3739946125505,68463.224921433,0.0,1.0
2020-12-09,36.54,36.64,36.25,36.5,80446,29.6826815028372,29.7639148950179,29.4471046655131,29.6501881459649,99030.703803463,0.0,1.0
2020-12-10,36.59,36.65,36.37,36.37,49562,29.7232981989276,29.772038234236,29.54458473613,29.54458473613,61011.8556784331,0.0,1.0
2020-12-11,36.63,36.63,36.45,36.59,26270,29.7557915557999,29.7557915557999,29.6095714498746,29.7232981989276,32338.9178942019,0.0,1.0
2020-12-14,36.62,36.9,36.59,36.81,43766,29.7476682165818,29.9751217146878,29.7232981989276,29.9020116617252,53876.8587954946,0.0,1.0
2020-12-15,36.79,36.81,36.5871,36.67,40417,29.885764983289,29.9020116617252,29.7209424305543,29.7882849126722,49754.1699478478,0.0,1.0
2020-12-16,36.9436,36.97,36.7858,36.95,58145,30.0105394736786,30.0319850892143,29.8823531808174,30.0157384107782,71577.707687795,0.0,1.0
2020-12-17,37.03,37.17,37.02,37.17,62124,30.0807251245228,30.1944518735758,30.0726017853047,30.1944518735758,76475.9396748915,0.0,1.0
2020-12-18,36.7838,36.9345,36.69,36.85,65259,29.8807285129738,30.0031472349902,29.8045315911083,29.9345050185975,80335.1900592968,0.0,1.0
2020-12-21,35.99,36.05,35.62,35.83,58900,29.4818124446562,29.5309624515104,29.1787207357226,29.350745759712,71902.3297492089,0.302726,1.0
2020-12-22,35.96,35.9897,35.8862,35.93,82562,29.4572374412292,29.481566694622,29.3967829327986,29.4326624378021,100787.778416879,0.0,1.0
2020-12-23,36.39,36.4,36.08,36.21,53030,29.809479157017,29.817670824826,29.5555374549374,29.6620291364546,64736.5118268342,0.0,1.0
2020-12-24,36.44,36.45,36.33,36.39,51895,29.8504374960621,29.8586291638711,29.7603291501629,29.809479157017,63350.9575948249,0.0,1.0
2020-12-28,36.64,36.77,36.594,36.73,52737,30.0142708522424,30.1207625337597,29.9765891803209,30.0879958625236,64378.8313070293,0.0,1.0
2020-12-29,36.77,36.89,36.72,36.85,56589,30.1207625337597,30.2190625474679,30.0798041947146,30.1862958762318,69081.1704274698,0.0,1.0
2020-12-30,36.84,37.0263,36.83,36.98,66550,30.1781042084228,30.3307149797048,30.1699125406138,30.292787557749,81241.0873482146,0.0,1.0
2020-12-31,36.56,36.76,36.52,36.76,58784,29.9487375097703,30.1125708659506,29.9159708385342,30.1125708659506,71760.7224444395,0.0,1.0
2021-01-04,36.68,37.09,36.52,37.09,185326,30.0470375234785,30.3828959036482,29.9159708385342,30.3828959036482,226237.201410897,0.0,1.0
2021-01-05,37.06,37.14,36.79,36.79,99667,30.3583209002212,30.4238542426933,30.1371458693777,30.1371458693777,121668.752107205,0.0,1.0
2021-01-06,37.3,37.4826,37.01,37.01,78364,30.5549209276376,30.7045007818303,30.3173625611761,30.3173625611761,95663.0588873854,0.0,1.0
2021-01-07,37.25,37.33,37.16,37.3,85434,30.5139625885925,30.5794959310647,30.4402375783114,30.5549209276376,104293.779962545,0.0,1.0
2021-01-08,37.5,37.57,37.24,37.45,35776,30.718754283818,30.7760959584811,30.5057709207835,30.6777959447729,43673.6459950372,0.0,1.0
2021-01-11,37.08,37.23,37.0,37.0,53154,30.3747042358392,30.4975792529745,30.3091708933671,30.3091708933671,64887.8851526222,0.0,1.0
2021-01-12,37.15,37.1899,36.9,37.08,37841,30.4320459105023,30.4647306650603,30.2272542152769,30.3747042358392,46194.5001704552,0.0,1.0
2021-01-13,37.21,37.29,37.085,37.15,20107,30.4811959173565,30.5467292598286,30.3788000697437,30.4320459105023,24545.6730775439,0.0,1.0
2021-01-14,37.3,37.42,37.18,37.32,94027,30.5549209276376,30.6532209413458,30.4566209139294,30.5713042632557,114783.707289115,0.0,1.0
2021-01-15,37.01,37.05,36.775,37.0,154566,30.3173625611761,30.3501292324122,30.1248583676642,30.3091708933671,188686.850594503,0.0,1.0
2021-01-19,37.12,37.205,37.024,37.17,63683,30.4074709070753,30.4771000834519,30.3288308961087,30.4484292461204,77741.1895656852,0.0,1.0
2021-01-20,37.23,37.28,37.05,37.18,71489,30.4975792529745,30.5385375920196,30.3501292324122,30.4566209139294,87270.3845745532,0.0,1.0
2021-01-21,37.29,37.2965,37.1,37.25,41442,30.5467292598286,30.5520538439045,30.3910875714573,30.5139625885925,50590.4303814382,0.0,1.0
2021-01-22,37.02,37.08,36.905,36.97,71286,30.3255542289851,30.3747042358392,30.2313500491814,30.28459588994,87022.5717912071,0.0,1.0
2021-01-25,37.13,37.15,36.86,36.97,48693,30.4156625748843,30.4320459105023,30.1944875440408,30.28459588994,59442.107682143,0.0,1.0
2021-01-26,37.25,37.25,37.13,37.1867,23715,30.5139625885925,30.5139625885925,30.4156625748843,30.4621093313614,28950.1485569183,0.0,1.0
2021-01-27,36.68,36.9499,36.6246,36.88,58190,30.0470375234785,30.2681306376439,30.0016556838165,30.2108708796589,71035.5953838108,0.0,1.0
2021-01-28,36.93,37.1015,36.71,36.71,80021,30.2518292187039,30.3923163216286,30.0716125269056,30.0716125269056,97685.8459908564,0.0,1.0
2021-01-29,36.33,36.67,36.15,36.59,159810,29.7603291501629,30.0388458556695,29.6128791296005,29.9733125131973,195088.477372174,0.0,1.0
2021-02-01,36.63,36.645,36.4401,36.6,35027,30.0060791844334,30.0183666861469,29.8505194127402,29.9815041810064,42759.3022771738,0.0,1.0
2021-02-02,36.78,36.85,36.59,36.72,28768,30.1289542015687,30.1862958762318,29.9733125131973,30.0798041947146,35118.6115827714,0.0,1.0
2021-02-03,36.78,36.88,36.64,36.74,85452,30.1289542015687,30.2108708796589,30.0142708522424,30.0961875303326,104315.753509837,0.0,1.0
2021-02-04,36.77,36.8,36.64,36.64,50737,30.1207625337597,30.1453375371867,30.0142708522424,30.0142708522424,61937.3260523871,0.0,1.0
2021-02-05,36.96,36.96,36.77,36.9,32368,30.276404222131,30.276404222131,30.1207625337597,30.2272542152769,39513.3210411272,0.0,1.0
2021-02-08,36.89,36.97,36.8501,36.97,44086,30.2190625474679,30.28459588994,30.1863777929099,30.28459588994,53818.100328075,0.0,1.0
2021-02-09,37.01,37.06,36.9,36.92,35084,30.3173625611761,30.3583209002212,30.2272542152769,30.2436375508949,42828.8851769311,0.0,1.0
2021-02-10,37.05,37.2592,36.995,37.2,40880,30.3501292324122,30.5214989229768,30.3050750594626,30.4730042495474,49904.3674048837,0.0,1.0
2021-02-11,37.135,37.2248,37.0218,37.2,79592,30.4197584087888,30.4933195857138,30.3270287291907,30.4730042495474,97162.1431137356,0.0,1.0
2021-02-12,37.3153,37.33,37.06,37.06,24153,30.5674541793854,30.5794959310647,30.3583209002212,30.3583209002212,29484.8382076849,0.0,1.0
2021-02-16,37.3,37.49,37.3,37.49,28615,30.5549209276376,30.710562616009,30.5549209276376,30.710562616009,34931.8364307913,0.0,1.0
2021-02-17,37.27,37.27,37.055,37.18,46585,30.5303459242106,30.5303459242106,30.3542250663167,30.4566209139294,56868.7611437502,0.0,1.0
2021-02-18,37.14,37.15,36.9,37.1,41577,30.4238542426933,30.4320459105023,30.2272542152769,30.3910875714573,50755.2319861266,0.0,1.0
2021-02-19,37.12,37.28,37.09,37.23,48242,30.4074709070753,30.5385375920196,30.3828959036482,30.4975792529745,58891.5482472212,0.0,1.0
2021-02-22,37.08,37.21,37.045,37.12,33917,30.3747042358392,30.4811959173565,30.3460333985077,30.4074709070753,41404.2668608475,0.0,1.0
2021-02-23,37.34,37.39,37.04,37.13,77662,30.5876875988737,30.6286459379188,30.3419375646031,30.4156625748843,94806.090543006,0.0,1.0
2021-02-24,37.38,37.4895,37.09,37.09,67675,30.6204542701098,30.7101530326185,30.3828959036482,30.3828959036482,82614.4340539507,0.0,1.0
2021-02-25,37.05,37.6,36.96,37.5,77228,30.3501292324122,30.8006709619082,30.276404222131,30.718754283818,94276.2839027485,0.0,1.0
2021-02-26,36.42,36.94,36.41,36.94,137637,29.834054160444,30.260020886513,29.825862492635,30.260020886513,168020.729366585,0.0,1.0
2021-03-01,36.88,36.9599,36.79,36.79,46101,30.2108708796589,30.2763223054529,30.1371458693777,30.1371458693777,56277.9168721268,0.0,1.0
2021-03-02,36.93,37.0787,36.83,36.85,62916,30.2518292187039,30.3736393190241,30.1699125406138,30.1862958762318,76804.8723005302,0.0,1.0
2021-03-03,36.76,36.9408,36.68,36.85,36705,30.1125708659506,30.2606762199377,30.0470375234785,30.1862958762318,44807.7251858185,0.0,1.0
2021-03-04,36.7208,37.22,36.585,36.87,120622,30.0804595281393,30.4893875851655,29.9692166792928,30.2026792118498,147249.623412717,0.0,1.0
2021-03-05,36.99,37.08,36.6201,36.81,75887,30.3009792255581,30.3747042358392,29.9979694333025,30.1535292049957,92639.254629511,0.0,1.0
2021-03-08,37.04,37.24,36.91,36.91,68972,30.3419375646031,30.5057709207835,30.2354458830859,30.2354458830859,84197.7502115863,0.0,1.0
2021-03-09,37.32,37.43,37.2951,37.43,97321,30.5713042632557,30.6614126091549,30.5509070104112,30.6614126091549,118804.86644351,0.0,1.0
2021-03-10,37.58,37.6378,37.415,37.5,49243,30.7842876262901,30.8316354662263,30.6491251074413,30.718754283818,60113.5216271696,0.0,1.0
2021-03-11,37.8105,37.87,37.62,37.73,59365,30.973105569288,31.0218459927517,30.8170542975262,30.9071626434254,72469.979720913,0.0,1.0
2021-03-12,37.91,37.91,37.632,37.68,113137,31.0546126639877,31.0546126639877,30.826884298897,30.8662043043803,138112.28999722,0.0,1.0
2021-03-15,38.39,38.39,38.14,38.16,75967,31.4478127188206,31.4478127188206,31.2430210235951,31.2594043592132,92736.9148396968,0.0,1.0
2021-03-16,38.57,38.6,38.4,38.4,85266,31.5952627393829,31.61983774281,31.4560043866296,31.4560043866296,104088.693521155,0.0,1.0
2021-03-17,38.6,38.67,38.26,38.34,55673,31.61983774281,31.6771794174731,31.3413210373034,31.4068543797755,67962.9610208438,0.0,1.0
2021-03-18,38.1,38.49,38.08,38.27,53555,31.2102543523591,31.5297293969108,31.193871016741,31.3495127051124,65377.4069561778,0.0,1.0
2021-03-19,38.34,38.3917,38.12,38.22,108913,31.4068543797755,31.4492053023481,31.2266376879771,31.3085543660673,132955.830899416,0.0,1.0
2021-03-22,38.33,38.4194,38.195,38.22,55630,31.5181529319631,31.5916651383841,31.4071445665622,31.4277016712661,67653.0095086124,0.145868,1.0
2021-03-23,38.06,38.3499,38.04,38.15,97725,31.2961362011614,31.5345163873074,31.2796905173983,31.3701417780953,118845.773040251,0.0,1.0
2021-03-24,38.02,38.23,38.0,38.03,55051,31.2632448336352,31.4359245131476,31.2467991498721,31.2714676755167,66948.8733859181,0.0,1.0
2021-03-25,38.14,38.1628,37.94,38.02,47363,31.3619189362137,31.3806670157036,31.1974620985828,31.2632448336352,57599.3077360491,0.0,1.0
2021-03-26,38.48,38.48,38.2048,38.24,25905,31.6414955601863,31.6414955601863,31.4152029516061,31.4441473550292,31503.7068366098,0.0,1.0
2021-03-29,38.42,38.4999,38.305,38.347,33659,31.592158508897,31.6578590155305,31.4975958272592,31.5321317631617,40933.5367077186,0.0,1.0
2021-03-30,38.27,38.34,38.21,38.29,16157,31.4688158806738,31.5263757738446,31.4194788293845,31.4852615644369,19648.9245844086,0.0,1.0
2021-03-31,38.14,38.3,38.14,38.14,52436,31.3619189362137,31.4934844063184,31.3619189362137,31.3619189362137,63768.7076504333,0.0,1.0
2021-04-01,38.39,38.39,38.09,38.14,51581,31.5674899832524,31.5674899832524,31.320804726806,31.3619189362137,62728.9211480089,0.0,1.0
2021-04-05,38.67,38.75,38.52,38.52,37331,31.7977295559356,31.863512290988,31.6743869277124,31.6743869277124,45399.1461076041,0.0,1.0
2021-04-06,38.45,38.52,38.37,38.39,32416,31.6168270345416,31.6743869277124,31.5510442994893,31.5674899832524,39421.8938743696,0.0,1.0
2021-04-07,38.59,38.6675,38.54,38.55,29070,31.7319468208833,31.7956738454652,31.6908326114755,31.6990554533571,35352.7410824261,0.0,1.0
2021-04-08,38.79,38.85,38.6501,38.72,20827,31.8964036585142,31.9457407098034,31.7813661005913,31.8388437653433,25328.2262994045,0.0,1.0
2021-04-09,38.7654,38.8,38.65,38.66,23734,31.8761754674856,31.9046265003957,31.7812838721725,31.7895067140541,28863.5004076471,0.0,1.0
2021-04-12,38.7444,38.8,38.6801,38.77,26333,31.8589074995343,31.9046265003957,31.806034626236,31.8799579747511,32024.2081501041,0.0,1.0
2021-04-13,38.845,38.85,38.6606,38.67,26228,31.9416292888627,31.9457407098034,31.790000084567,31.7977295559356,31896.515070859,0.0,1.0
2021-04-14,38.83,38.945,38.78,38.88,47532,31.9292950260403,32.0238577076781,31.8881808166326,31.9704092354481,57804.8327874056,0.0,1.0
2021-04-15,39.01,39.0605,38.9569,39.0,25769,32.0773061799082,32.11883153141,32.0336428895171,32.0690833380266,31338.3138958733,0.0,1.0
2021-04-16,39.2,39.25,39.1,39.1,39485,32.2335401756575,32.2746543850652,32.1513117568421,32.1513117568421,48018.6784189747,0.0,1.0
2021-04-19,39.32,39.405,39.29,39.38,36044,32.3322142782361,32.4021084342292,32.3075457525914,32.3815513295253,43833.9937934284,0.0,1.0
2021-04-20,39.06,39.165,38.975,39.13,51493,32.1184203893159,32.2047602290721,32.0485262333227,32.1759802824867,62621.9021863559,0.0,1.0
2021-04-21,39.295,39.295,38.98,38.98,56181,32.3116571735322,32.3116571735322,32.0526376542635,32.0526376542635,68323.0941435081,0.0,1.0
2021-04-22,39.18,39.28,39.05,39.25,20183,32.2170944918944,32.2993229107099,32.1101975474343,32.2746543850652,24545.0420800346,0.0,1.0
2021-04-23,39.34,39.37,39.175,39.18,45105,32.3486599619992,32.3733284876438,32.2129830709537,32.2170944918944,54853.2984699975,0.0,1.0
2021-04-26,39.38,39.4895,39.33,39.33,23610,32.3815513295253,32.4715914481283,32.3404371201176,32.3404371201176,28712.7009616815,0.0,1.0
2021-04-27,39.325,39.379,39.25,39.25,53276,32.3363256991768,32.3807290453372,32.2746543850652,32.2746543850652,64790.2522843941,0.0,1.0
2021-04-28,39.47,39.5216,39.3703,39.3703,20169,32.4555569064592,32.497986770568,32.3735751729002,32.3735751729002,24528.0163361353,0.0,1.0
2021-04-29,39.44,39.53,39.33,39.51,47761,32.4308883808146,32.5048939577485,32.3404371201176,32.4884482739854,58083.3253126162,0.0,1.0
2021-04-30,39.17,39.42,39.1,39.36,40350,32.2088716500129,32.4144426970515,32.1513117568421,32.3651056457622,49070.6261670414,0.0,1.0
2021-05-03,39.58,39.6699,39.4,39.4,45548,32.5460081671562,32.6199315156713,32.3979970132884,32.3979970132884,55392.0416519555,0.0,1.0
2021-05-04,39.28,39.369,39.11,39.26,43573,32.2993229107099,32.3725062034556,32.1595345987236,32.2828772269468,52990.1956375835,0.0,1.0
2021-05-05,39.5,39.61,39.41,39.45,32500,32.4802254321039,32.5706766928009,32.40621985517,32.4391112226962,39524.0483377657,0.0,1.0
2021-05-06,39.87,39.9,39.6,39.6,26387,32.7844705817211,32.8091391073657,32.5624538509193,32.5624538509193,32089.878876573,0.0,1.0
2021-05-07,40.25,40.2799,39.93,39.93,66207,33.0969385732198,33.1215248704456,32.8338076330103,32.8338076330103,80515.9590245677,0.0,1.0
2021-05-10,40.25,40.4927,40.25,40.32,41561,33.0969385732198,33.2965069456849,33.0969385732198,33.1544984663906,50543.3530143347,0.0,1.0
2021-05-11,39.94,40.02,39.7561,39.86,144199,32.8420304748919,32.9078132099442,32.6908124126903,32.7762477398395,175363.946038691,0.0,1.0
2021-05-12,39.3,39.7199,39.23,39.53,55182,32.315768594473,32.6610457250791,32.2582087013022,32.5048939577485,67108.1857038334,0.0,1.0
2021-05-13,39.51,39.6,39.35,39.42,23642,32.4884482739854,32.5624538509193,32.3568828038807,32.4144426970515,28751.6169477371,0.0,1.0
2021-05-14,39.98,40.01,39.79,39.84,28141,32.874921842418,32.8995903680627,32.7186878466687,32.7598020560764,34222.9613622482,0.0,1.0
2021-05-17,39.89,39.92,39.73,39.76,37389,32.8009162654841,32.8255847911288,32.6693507953794,32.6940193210241,45469.68133233,0.0,1.0
2021-05-18,40.09,40.2143,40.02,40.19,133448,32.965373103115,33.0675830277027,32.9078132099442,33.0476015219305,162289.390848559,0.0,1.0
2021-05-19,39.77,39.93,39.6703,39.74,135612,32.7022421629056,32.8338076330103,32.6202604293466,32.677573637261,164921.084405572,0.0,1.0
2021-05-20,40.16,40.2493,39.96,39.96,33720,33.0229329962859,33.0963629742881,32.858476158655,32.858476158655,41007.7203061371,0.0,1.0
2021-05-21,40.09,40.2,39.98,40.17,27157,32.965373103115,33.0558243638121,32.874921842418,33.0311558381674,33026.2947910371,0.0,1.0
2021-05-24,40.27,40.36,40.2,40.2,28019,33.1133842569829,33.1873898339168,33.0558243638121,33.0558243638121,34074.5941654109,0.0,1.0
2021-05-25,40.24,40.4,40.18,40.32,48422,33.0887157313382,33.220281201443,33.039378680049,33.1544984663906,58887.1836495782,0.0,1.0
2021-05-26,40.29,40.3468,40.21,40.24,30217,33.1298299407459,33.1765356826331,33.0640472056936,33.0887157313382,36747.6359576082,0.0,1.0
2021-05-27,40.37,40.42,40.281,40.36,50705,33.1956126757983,33.236726885206,33.1224293830526,33.1873898339168,61663.5960297357,0.0,1.0
2021-05-28,40.42,40.49,40.33,40.33,39365,33.236726885206,33.2942867783769,33.1627213082721,33.1627213082721,47872.7434712661,0.0,1.0
2021-06-01,40.51,40.73,40.5,40.63,45697,33.3107324621399,33.4916349835339,33.3025096202584,33.4094065647185,55573.2442120271,0.0,1.0
2021-06-02,40.79,40.79,40.62,40.62,29372,33.5409720348232,33.5409720348232,33.4011837228369,33.4011837228369,35720.0107008263,0.0,1.0
2021-06-03,40.51,40.55,40.45,40.47,24305,33.3107324621399,33.3436238296661,33.2613954108507,33.2778410946138,29557.9075338276,0.0,1.0
2021-06-04,40.84,40.85,40.7305,40.76,35331,33.582086244231,33.5903090861125,33.492046125628,33.5163035091786,42966.8969791261,0.0,1.0
2021-06-07,40.93,40.95,40.831,40.9,62831,33.6560918211648,33.6725375049279,33.5746856865376,33.6314232955202,76410.3224956972,0.0,1.0
2021-06-08,40.97,41.0,40.9025,41.0,18479,33.688983188691,33.7136517143357,33.6334790059906,33.7136517143357,22472.7658225715,0.0,1.0
2021-06-09,40.89,41.02,40.84,40.97,107521,33.6232004536387,33.7300973980988,33.582086244231,33.688983188691,130758.929271535,0.0,1.0
2021-06-10,41.05,41.14,41.035,41.06,15007,33.7547659237434,33.8287715006773,33.7424316609211,33.7629887656249,18250.3813355338,0.0,1.0
2021-06-11,41.01,41.07,40.935,41.07,18317,33.7218745562172,33.7712116075065,33.6602032421056,33.7712116075065,22275.7536431647,0.0,1.0
2021-06-14,41.13,41.14,41.01,41.11,13779,33.8205486587958,33.8287715006773,33.7218745562172,33.8041029750327,16756.9803706484,0.0,1.0
2021-06-15,41.14,41.16,41.0,41.07,44928,33.8287715006773,33.8452171844404,33.7136517143357,33.7712116075065,54638.0444221273,0.0,1.0
2021-06-16,40.91,41.2999,40.82,41.26,17843,33.6396461374018,33.9602547423632,33.5656405604679,33.9274456032558,21699.3105997155,0.0,1.0
2021-06-17,40.56,40.7289,40.4309,40.66,18756,33.3518466715477,33.490730470927,33.2456897828569,33.4340750903631,22809.6323268656,0.0,1.0
2021-06-18,40.03,40.1316,39.95,40.11,37573,32.9160360518258,32.9995801253423,32.8502533167734,32.9818187868781,45693.4482521498,0.0,1.0
2021-06-21,39.87,39.92,39.58,39.66,41098,33.2065243869751,33.2481678838236,32.964992105254,33.0316217002115,49345.0395742926,0.51327,1.0
2021-06-22,39.82,39.879,39.68,39.71,32777,33.1648808901266,33.2140202164078,33.0482790989509,33.07326519706,39354.2839585038,0.0,1.0
2021-06-23,39.62,39.84,39.58,39.82,33414,32.9983069027327,33.181538288866,32.964992105254,33.1648808901266,40119.1092592198,0.0,1.0
2021-06-24,39.85,39.86,39.7563,39.84,31531,33.1898669882357,33.1981956876054,33.1118270751417,33.181538288866,37858.2520516089,0.0,1.0
2021-06-25,39.99,40.05,39.885,39.97,54240,33.3064687794115,33.3564409756296,33.2190174360297,33.2898113806721,65124.2139887495,0.0,1.0
2021-06-28,39.72,39.82,39.691,39.82,20268,33.0815938964297,33.1648808901266,33.0574406682576,33.1648808901266,24335.1321741146,0.0,1.0
2021-06-29,39.6,39.705,39.5555,39.67,53262,32.9816495039934,33.0691008473752,32.9445867917982,33.0399503995812,63949.9610152798,0.0,1.0
2021-06-30,39.4,39.475,39.2801,39.38,27543,32.8150755165994,32.8775407618722,32.7152144111568,32.7984181178601,33069.9894154154,0.0,1.0
2021-07-01,39.48,39.509,39.35,39.35,31358,32.881705111557,32.9058583397291,32.773432019751,32.773432019751,37650.5365460769,0.0,1.0
2021-07-02,39.7,39.7129,39.485,39.6,23577,33.0649364976903,33.0756805198772,32.8858694612419,32.9816495039934,28308.1414677867,0.0,1.0
2021-07-06,39.55,39.71,39.4112,39.71,33988,32.9400060071449,33.07326519706,32.8244036598935,33.07326519706,40808.2924972275,0.0,1.0
2021-07-07,39.71,39.75,39.565,39.7183,24160,33.07326519706,33.1065799945388,32.9524990561994,33.0801780175368,29008.1307147528,0.0,1.0
2021-07-08,39.4,39.4844,39.235,39.28,52696,32.8150755165994,32.8853697392797,32.6776519769995,32.7151311241631,63270.3831185685,0.0,1.0
2021-07-09,39.98,39.985,39.68,39.73,33423,33.2981400800418,33.3023044297266,33.0482790989509,33.0899225957994,40129.915268178,0.0,1.0
2021-07-12,40.08,40.099,39.91,39.91,25174,33.3814270737387,33.3972516025411,33.2398391844539,33.2398391844539,30225.6077240557,0.0,1.0
2021-07-13,39.82,39.96,39.8,39.84,22124,33.1648808901266,33.2814826813024,33.1482234913873,33.181538288866,26563.5713548506,0.0,1.0
2021-07-14,39.87,39.9599,39.87,39.94,17263,33.2065243869751,33.2813993943087,33.2065243869751,33.264825282563,20727.1258497011,0.0,1.0
2021-07-15,39.7,39.79,39.61,39.68,18064,33.0649364976903,33.1398947920176,32.989978203363,33.0482790989509,21688.8606469907,0.0,1.0
2021-07-16,39.64,39.85,39.59,39.8,32855,33.0149643014721,33.1898669882357,32.9733208046237,33.1482234913873,39447.9360361425,0.0,1.0
2021-07-19,39.1,39.24,38.9206,39.22,36581,32.5652145355086,32.6818163266843,32.4157976688163,32.6651589279449,43921.6237448829,0.0,1.0
2021-07-20,39.32,39.37,38.97,39.04,49215,32.7484459216419,32.7900894184904,32.4569414437025,32.5152423392904,59090.8589870264,0.0,1.0
2021-07-21,39.69,39.69,39.39,39.42,27917,33.0566077983206,33.0566077983206,32.8067468172298,32.8317329153388,33519.0391210163,0.0,1.0
2021-07-22,39.64,39.77,39.52,39.77,22764,33.0149643014721,33.1232373932782,32.9150199090358,33.1232373932782,27331.9986585527,0.0,1.0
2021-07-23,39.76,39.86,39.71,39.79,19338,33.1149086939085,33.1981956876054,33.07326519706,33.1398947920176,23218.5112484225,0.0,1.0
2021-07-26,39.74,39.75,39.59,39.59,37060,33.0982512951691,33.1065799945388,32.9733208046237,32.9733208046237,44496.7435549974,0.0,1.0
2021-07-27,39.71,39.72,39.511,39.59,37602,33.07326519706,33.0815938964297,32.9075240796031,32.9733208046237,45147.5054278201,0.0,1.0
2021-07-28,39.9,39.9718,39.6995,39.75,30642,33.2315104850842,33.2913105465586,33.0645200627218,33.1065799945388,36790.8585000602,0.0,1.0
2021-07-29,40.15,40.21,40.13,40.17,33289,33.4397279693266,33.4897001655448,33.4230705705872,33.456385368066,39969.0258014654,0.0,1.0
2021-07-30,40.06,40.095,39.95,39.97,156705,33.3647696749993,33.3939201227933,33.2731539819327,33.2898113806721,188150.625979112,0.0,1.0
2021-08-02,40.11,40.32,40.11,40.22,23402,33.4064131718478,33.5813158586114,33.4064131718478,33.4980288649145,28098.0246269306,0.0,1.0
2021-08-03,40.35,40.37,40.135,40.2,32964,33.6063019567205,33.6229593554599,33.427234920272,33.4813714661751,39578.8088113042,0.0,1.0
2021-08-04,40.1,40.32,40.1,40.29,37579,33.3980844724781,33.5813158586114,33.3980844724781,33.5563297605023,45119.8900715933,0.0,1.0
2021-08-05,40.32,40.4,40.3,40.3,22127,33.5813158586114,33.647945453569,33.564658459872,33.564658459872,26567.1733578367,0.0,1.0
2021-08-06,40.06,40.17,40.05,40.11,19936,33.3647696749993,33.456385368066,33.3564409756296,33.4064131718478,23936.5105103192,0.0,1.0
2021-08-09,40.15,40.28,40.14,40.22,38361,33.4397279693266,33.5480010611326,33.4313992699569,33.4980288649145,46058.8121833043,0.0,1.0
2021-08-10,40.11,40.16,40.06,40.06,139486,33.4064131718478,33.4480566686963,33.3647696749993,33.3647696749993,167476.32950654,0.0,1.0
2021-08-11,40.46,40.4977,40.39,40.39,23182,33.6979176497872,33.7293168464109,33.6396167541993,33.6396167541993,27833.877741283,0.0,1.0
2021-08-12,40.43,40.4607,40.401,40.43,40960,33.6729315516781,33.698500658743,33.6487783235059,33.6729315516781,49179.3474369318,0.0,1.0
2021-08-13,40.6589,40.69,40.53,40.54,18686,33.8635754802504,33.8894777352901,33.756218545375,33.7645472447447,22435.6759327761,0.0,1.0
2021-08-16,40.74,40.74,40.5411,40.64,26987,33.9311212321386,33.9311212321386,33.7654634016754,33.8478342384417,32402.4181953242,0.0,1.0
2021-08-17,40.44,40.54,40.31,40.38,65040,33.6812602510478,33.7645472447447,33.5729871592417,33.6312880548296,78091.4247387217,0.0,1.0
2021-08-18,40.43,40.63,40.43,40.53,49906,33.6729315516781,33.839505539072,33.6729315516781,33.756218545375,59920.5203414921,0.0,1.0
2021-08-19,40.1948,40.31,40.07,40.07,43719,33.4770405425028,33.5729871592417,33.373098374369,33.373098374369,52491.989516485,0.0,1.0
2021-08-20,40.45,40.45,40.18,40.18,43623,33.6895889504175,33.6895889504175,33.4647140674357,33.4647140674357,52376.7254209296,0.0,1.0
2021-08-23,40.44,40.49,40.33,40.36,26329,33.6812602510478,33.7229037478962,33.5896445579811,33.6146306560902,31612.3788737055,0.0,1.0
2021-08-24,40.37,40.43,40.26,40.31,20313,33.6229593554599,33.6729315516781,33.5313436623932,33.5729871592417,24389.1622189062,0.0,1.0
2021-08-25,40.19,40.25,40.0,40.16,33603,33.4730427668054,33.5230149630235,33.3147974787812,33.4480566686963,40346.0354473442,0.0,1.0
2021-08-26,39.92,40.06,39.92,40.03,70467,33.2481678838236,33.3647696749993,33.2481678838236,33.3397835768902,84607.4481405829,0.0,1.0
2021-08-27,40.35,40.41,40.13,40.13,48216,33.6063019567205,33.6562741529387,33.4230705705872,33.4230705705872,57891.391992654,0.0,1.0
2021-08-30,40.42,40.4449,40.3239,40.349,13288,33.6646028523084,33.6853413137389,33.5845640513656,33.6054690867835,15954.471893114,0.0,1.0
2021-08-31,40.31,40.4,40.28,40.4,52667,33.5729871592417,33.647945453569,33.5480010611326,33.647945453569,63235.5637563694,0.0,1.0
2021-09-01,40.52,40.6066,40.51,40.57,43618,33.7478898460053,33.8200163825469,33.7395611466356,33.7895333428538,52370.7220826195,0.0,1.0
2021-09-02,40.59,40.66,40.541,40.66,19053,33.8061907415932,33.864491637181,33.7653801146817,33.864491637181,22876.3209647427,0.0,1.0
2021-09-03,40.57,40.625,40.5,40.5,15782,33.7895333428538,33.8353411893871,33.7312324472659,33.7312324472659,18948.937042228,0.0,1.0
2021-09-07,40.21,40.35,40.21,40.35,20278,33.4897001655448,33.6063019567205,33.4897001655448,33.6063019567205,24347.1388507349,0.0,1.0
2021-09-08,40.06,40.18,40.0158,40.05,27826,33.3647696749993,33.4647140674357,33.3279568237853,33.3564409756296,33409.7783637712,0.0,1.0
2021-09-09,40.05,40.21,40.021,40.11,66153,33.3564409756296,33.4897001655448,33.3322877474575,33.4064131718478,79427.7678465663,0.0,1.0
2021-09-10,39.75,40.12,39.75,40.12,33446,33.1065799945388,33.4147418712175,33.1065799945388,33.4147418712175,40157.5306244048,0.0,1.0
2021-09-13,40.1,40.16,39.995,40.16,64357,33.3980844724781,33.4480566686963,33.3106331290963,33.4480566686963,77271.3687255524,0.0,1.0
2021-09-14,39.85,40.0982,39.82,40.07,84530,33.1898669882357,33.3965853065916,33.1648808901266,33.373098374369,101492.437471774,0.0,1.0
2021-09-15,39.76,39.81,39.62,39.81,121995,33.1149086939085,33.156552190757,32.9983069027327,33.156552190757,146475.451429895,0.0,1.0
2021-09-16,39.66,39.675,39.52,39.58,25496,33.0316217002115,33.0441147492661,32.9150199090358,32.964992105254,30612.2227112308,0.0,1.0
2021-09-17,39.23,39.53,39.19,39.46,43194,32.6734876273146,32.9233486084055,32.6401728298358,32.8650477128176,51861.6389939169,0.0,1.0
2021-09-20,38.41,38.445,38.16,38.22,231851,32.3334451551886,32.3629080705864,32.1229957594896,32.1735036144574,275423.694173553,0.411722,1.0
2021-09-21,38.65,38.8,38.64,38.73,33097,32.5354765750596,32.661746212479,32.5270585992316,32.6028203816833,39317.0527884808,0.0,1.0
2021-09-22,38.73,38.96,38.6577,38.72,39906,32.6028203816833,32.7964338257263,32.5419584164471,32.5944024058553,47405.6956393968,0.0,1.0
2021-09-23,39.08,39.18,39.04,39.04,57010,32.8974495356618,32.9816292939414,32.86377763235,32.86377763235,67724.1193906183,0.0,1.0
2021-09-24,38.68,38.7499,38.62,38.62,30170,32.5607305025435,32.6195721535809,32.5102226475757,32.5102226475757,35839.9698651982,0.0,1.0
2021-09-27,38.77,38.85,38.73,38.75,51524,32.6364922849951,32.7038360916188,32.6028203816833,32.6196563333392,61207.1132692899,0.0,1.0
2021-09-28,38.18,38.4,38.12,38.4,67379,32.1398317111455,32.3250271793606,32.0893238561778,32.3250271793606,80041.8074095856,0.0,1.0
2021-09-29,38.02,38.2499,38.02,38.1505,20128,32.0051440978982,32.198673362183,32.0051440978982,32.1149986824531,23910.7362759931,0.0,1.0
2021-09-30,37.97,38.139,37.8899,38.09,18894,31.9630542187584,32.1053180102509,31.8956262323765,32.0640699286939,22444.8256756068,0.0,1.0
2021-10-01,38.12,38.2,37.9058,38.04,108455,32.0893238561778,32.1566676628015,31.9090108139429,32.0219800495541,128837.385871067,0.0,1.0
2021-10-04,38.21,38.3,38.09,38.16,95096,32.1650856386294,32.240847421081,32.0640699286939,32.1229957594896,112967.775084551,0.0,1.0
2021-10-05,38.14,38.2457,38.1,38.15,53273,32.1061598078337,32.1951378123352,32.0724879045219,32.1145777836617,63284.8098982005,0.0,1.0
2021-10-06,38.17,38.17,37.83,37.86,36302,32.1314137353176,32.1314137353176,31.845202557167,31.8704564846509,43124.3813737629,0.0,1.0
2021-10-07,38.35,38.4271,38.3083,38.33,16499,32.2829373002208,32.3478398938544,32.2478343410182,32.2661013485649,19599.72365946,0.0,1.0
2021-10-08,38.22,38.3058,38.2001,38.29,19073,32.1735036144574,32.2457298470613,32.1567518425597,32.2324294452531,22657.4658680453,0.0,1.0
2021-10-11,38.09,38.2884,38.09,38.24,19593,32.0640699286939,32.2310825691206,32.0640699286939,32.1903395661133,23275.1915667494,0.0,1.0
2021-10-12,38.13,38.243,38.07,38.1312,47617,32.0977418320057,32.1928649588617,32.047233977038,32.0987519891051,56565.8549907573,0.0,1.0
2021-10-13,38.49,38.54,38.31,38.31,61648,32.4007889618123,32.442878840952,32.249265396909,32.249265396909,73233.7574494445,0.0,1.0
2021-10-14,38.78,38.78,38.6765,38.75,19721,32.644910260823,32.644910260823,32.5577842110037,32.6196563333392,23427.2471233535,0.0,1.0
2021-10-15,38.83,38.871,38.75,38.75,23846,32.6870001399628,32.7215138408575,32.6196563333392,32.6196563333392,28327.4750217275,0.0,1.0
2021-10-18,38.78,38.8199,38.685,38.7,21315,32.644910260823,32.6784979843766,32.5649394904574,32.5775664541994,25320.8139766888,0.0,1.0
2021-10-19,38.96,38.9997,38.93,38.93,37572,32.7964338257263,32.8298531897633,32.7711798982424,32.7711798982424,44633.0575994441,0.0,1.0
2021-10-20,39.11,39.161,38.97,38.97,29460,32.9227034631457,32.9656351398683,32.8048518015543,32.8048518015543,34996.5366996599,0.0,1.0
2021-10-21,39.09,39.15,39.0055,39.08,27867,32.9058675114898,32.9563753664575,32.8347356157435,32.8974495356618,33104.1577803606,0.0,1.0
2021-10-22,39.19,39.27,39.09,39.16,21716,32.9900472697693,33.057391076393,32.9058675114898,32.9647933422855,25797.1755251126,0.0,1.0
2021-10-25,39.04,39.1,38.985,39.09,27729,32.86377763235,32.9142854873177,32.8174787652962,32.9058675114898,32940.2228833968,0.0,1.0
2021-10-26,39.03,39.16,39.0001,39.1,27915,32.855359656522,32.9647933422855,32.8301899087964,32.9142854873177,33161.1786140872,0.0,1.0
2021-10-27,39.02,39.199,39.02,39.1,48199,32.8469416806941,32.9976234480145,32.8469416806941,32.9142854873177,57257.2325996914,0.0,1.0
2021-10-28,39.35,39.35,39.13,39.13,26344,33.1247348830167,33.1247348830167,32.9395394148016,32.9395394148016,31294.9342435791,0.0,1.0
2021-10-29,38.94,39.005,38.87,38.93,44247,32.7795978740704,32.8343147169521,32.7206720432747,32.7711798982424,52562.5172895402,0.0,1.0
2021-11-01,39.16,39.19,39.0,39.07,32876,32.9647933422855,32.9900472697693,32.8301057290381,32.8890315598338,39054.5193665316,0.0,1.0
2021-11-02,39.09,39.1654,39.07,39.07,23531,32.9058675114898,32.9693390492326,32.8890315598338,32.8890315598338,27953.2758003971,0.0,1.0
2021-11-03,39.36,39.4292,39.01,39.03,29688,33.1331528588446,33.1914052515741,32.8385237048661,32.855359656522,35267.385659861,0.0,1.0
2021-11-04,39.3266,39.37,39.2146,39.37,18740,33.1050368195793,33.1415708346726,33.0107554903061,33.1415708346726,22261.8838340674,0.0,1.0
2021-11-05,39.27,39.32,39.2119,39.27,25037,33.057391076393,33.0994809555328,33.0084826368326,33.057391076393,29742.3044585671,0.0,1.0
2021-11-08,39.16,39.24,39.0998,39.2,22543,32.9647933422855,33.0321371489091,32.9141171278012,32.9984652455973,26779.5969728593,0.0,1.0
2021-11-09,39.17,39.21,39.03,39.15,168652,32.9732113181134,33.0068832214253,32.855359656522,32.9563753664575,200347.45103432,0.0,1.0
2021-11-10,38.95,39.2735,38.921,39.16,34482,32.7880158498983,33.0603373679328,32.7636037199973,32.9647933422855,40962.3414282986,0.0,1.0
2021-11-11,38.86,38.97,38.851,38.96,26370,32.7122540674467,32.8048518015543,32.7046778892015,32.7964338257263,31325.8205285144,0.0,1.0
2021-11-12,38.98,39.0186,38.875,38.9,16359,32.8132697773822,32.8457631640781,32.7248810311887,32.7459259707585,19433.4128944242,0.0,1.0
2021-11-15,38.91,39.065,38.9074,39.01,33608,32.7543439465865,32.8848225719199,32.7521552728712,32.8385237048661,39924.0870808612,0.0,1.0
2021-11-16,38.78,38.965,38.74,38.87,29932,32.644910260823,32.8006428136403,32.6112383575112,32.7206720432747,35557.2415646376,0.0,1.0
2021-11-17,38.76,38.7999,38.6852,38.74,18555,32.6280743091671,32.6616620327207,32.565107849974,32.6112383575112,22042.1160374131,0.0,1.0
2021-11-18,38.76,38.81,38.603,38.68,22622,32.6280743091671,32.6701641883069,32.4959120886682,32.5607305025435,26873.4437617009,0.0,1.0
2021-11-19,38.51,38.65,38.5026,38.6,26315,32.4176249134682,32.5354765750596,32.4113956113555,32.4933866959198,31260.484156536,0.0,1.0
2021-11-22,38.3,38.51,38.3,38.47,16233,32.240847421081,32.4176249134682,32.240847421081,32.3839530101563,19283.7332058921,0.0,1.0
2021-11-23,38.45,38.45,38.29,38.32,35137,32.3671170585004,32.3671170585004,32.2324294452531,32.257683372737,41740.4382218586,0.0,1.0
2021-11-24,38.4,38.44,38.21,38.21,34444,32.3250271793606,32.3586990826725,32.1650856386294,32.1650856386294,40917.1999349317,0.0,1.0
2021-11-26,37.94,38.0874,37.85,38.02,48449,31.9378002912745,32.0618812549786,31.8620385088229,32.0051440978982,57554.2161086839,0.0,1.0
2021-11-29,37.93,38.07,37.8136,38.07,55166,31.9293823154466,32.047233977038,31.8313970768091,32.047233977038,65533.5690282906,0.0,1.0
2021-11-30,37.73,37.93,37.45,37.91,67508,31.7610227988874,31.9293823154466,31.5253194757046,31.9125463637907,80195.0509002256,0.0,1.0
2021-12-01,37.48,38.09,37.48,38.09,142107,31.5505734031884,32.0640699286939,31.5505734031884,32.0640699286939,168813.742049511,0.0,1.0
2021-12-02,37.79,37.9,37.69,37.7,117831,31.8115306538552,31.9041283879627,31.7273508955756,31.7357688714035,139975.455392316,0.0,1.0
2021-12-03,37.8,37.98,37.68,37.98,58754,31.8199486296831,31.9714721945864,31.7189329197476,31.9714721945864,69795.876349349,0.0,1.0
2021-12-06,38.2,38.23,37.94,38.07,54946,32.1566676628015,32.1819215902853,31.9378002912745,32.047233977038,65272.2235403773,0.0,1.0
2021-12-07,38.45,38.45,38.31,38.38,73715,32.3671170585004,32.3671170585004,32.249265396909,32.3081912277047,87568.557461488,0.0,1.0
2021-12-08,38.4,38.4799,38.36,38.44,71287,32.3250271793606,32.392286806226,32.2913552760488,32.3586990826725,84684.2536221542,0.0,1.0
2021-12-09,38.25,38.38,38.22,38.34,64604,32.1987575419412,32.3081912277047,32.1735036144574,32.2745193243929,76745.2904597704,0.0,1.0
2021-12-10,38.45,38.49,38.29,38.49,24533,32.3671170585004,32.4007889618123,32.2324294452531,32.4007889618123,29143.5857044385,0.0,1.0
2021-12-13,38.17,38.25,38.1191,38.25,17694,32.1314137353176,32.1987575419412,32.0885662383533,32.1987575419412,21019.3048324434,0.0,1.0
2021-12-14,38.03,38.16,37.92,38.16,46533,32.0135620737262,32.1229957594896,31.9209643396186,32.1229957594896,55278.1344957663,0.0,1.0
2021-12-15,38.38,38.38,37.99,38.08,47323,32.3081912277047,32.3081912277047,31.9798901704143,32.055651952866,56216.6023841823,0.0,1.0
2021-12-16,38.44,38.6,38.395,38.46,55569,32.3586990826725,32.4933866959198,32.3208181914466,32.3755350343284,66012.3064447862,0.0,1.0
2021-12-17,38.39,38.59,38.35,38.46,29321,32.3166092035327,32.4849687200918,32.2829373002208,32.3755350343284,34831.4138686602,0.0,1.0
2021-12-20,37.85,37.88,37.63,37.65,70618,32.2332552486818,32.2588034034364,32.045902113815,32.0629342169847,82923.4056373909,0.440981,1.0
2021-12-21,38.2285,38.2285,38.0,38.0,69856,32.5555878011686,32.5555878011686,32.3609960224546,32.3609960224546,82028.6247727999,0.0,1.0
2021-12-22,38.4,38.4,38.04,38.09,62392,32.7016380858489,32.7016380858489,32.3950602287941,32.4376404867184,73263.9996109787,0.0,1.0
2021-12-23,38.55,38.58,38.3818,38.46,61430,32.8293788596218,32.8549270143763,32.6861388719645,32.752734395358,72134.3681257599,0.0,1.0
2021-12-27,38.67,38.7096,38.568,38.58,45761,32.93157147864,32.9652950429161,32.8447077524745,32.8549270143763,53734.9962526926,0.0,1.0
2021-12-28,38.89,38.94,38.7411,38.77,69664,33.1189246135069,33.1615048714312,32.9921206054084,33.0167319944886,81803.1681769973,0.0,1.0
2021-12-29,38.96,39.06,38.83,38.83,86035,33.1785369746009,33.2636974904494,33.0678283039977,33.0678283039977,101026.865728467,0.0,1.0
2021-12-30,38.87,39.04,38.87,38.88,48385,33.1018925103372,33.2466653872797,33.1018925103372,33.110408561922,56816.2363953263,0.0,1.0
2021-12-31,38.88,39.05,38.8301,38.89,61188,33.110408561922,33.2551814388646,33.0679134645136,33.1189246135069,71850.1988748007,0.0,1.0
2022-01-03,39.08,39.11,38.9601,39.0,33185,33.2807295936191,33.3062777483737,33.1786221351167,33.2126011809403,38967.5892276306,0.0,1.0
2022-01-04,39.17,39.23,39.0701,39.08,45329,33.3573740578829,33.408470367392,33.2722987025501,33.2807295936191,53227.718912137,0.0,1.0
2022-01-05,38.94,39.31,38.9001,39.22,47654,33.1615048714312,33.4765987800709,33.1275258256076,33.3999543158071,55957.8573769325,0.0,1.0
2022-01-06,38.8087,38.97,38.805,38.91,29143,33.049689114122,33.1870530261857,33.0465381750356,33.1359567166766,34221.2581847473,0.0,1.0
2022-01-07,39.09,39.09,38.81,38.81,25812,33.289245645204,33.289245645204,33.050796200828,33.050796200828,30309.821098195,0.0,1.0
2022-01-10,39.02,39.02,38.7464,38.79,49070,33.22963328411,33.22963328411,32.9966341127483,33.0337640976583,57620.5997709758,0.0,1.0
2022-01-11,39.31,39.37,39.0,39.03,91917,33.4765987800709,33.52769508958,33.2126011809403,33.2381493356949,107933.822481124,0.0,1.0
2022-01-12,39.55,39.6,39.3601,39.38,57044,33.6809840181074,33.7235642760317,33.519264198511,33.5362111411648,66984.0940153973,0.0,1.0
2022-01-13,39.7,39.9269,39.7,39.88,81570,33.8087247918803,34.0019540023406,33.8087247918803,33.9620137204077,95783.8256229568,0.0,1.0
2022-01-14,39.68,39.765,39.57,39.64,90823,33.7916926887105,33.8640791271818,33.6980161212771,33.7576284823711,106649.189586292,0.0,1.0
2022-01-18,39.42,39.485,39.29,39.44,40507,33.5702753475043,33.6256296828058,33.4595666769011,33.587307450674,47565.4704488061,0.0,1.0
2022-01-19,39.37,39.54,39.32,39.54,85265,33.52769508958,33.6724679665225,33.4851148316557,33.6724679665225,100122.690839051,0.0,1.0
2022-01-20,39.11,39.525,39.11,39.43,55879,33.3062777483737,33.6596938891453,33.3062777483737,33.5787913990891,65616.0891502417,0.0,1.0
2022-01-21,38.81,39.27,38.81,39.27,319543,33.050796200828,33.4425345737314,33.050796200828,33.4425345737314,375224.359335988,0.0,1.0
2022-01-24,38.7,38.71,38.0688,38.47,154920,32.9571196333946,32.9656356849795,32.4195864573585,32.7612504469429,181915.290738121,0.0,1.0
2022-01-25,38.75,38.93,38.32,38.5,123065,32.9996998913189,33.1529888198463,32.6335096731701,32.7867986016975,144509.458137663,0.0,1.0
2022-01-26,38.59,39.1011,38.5,39.01,41585,32.8634430659612,33.2986984624632,32.7867986016975,33.2211172325252,48831.3152939888,0.0,1.0
2022-01-27,38.75,39.0716,38.7022,38.89,66054,32.9996998913189,33.2735761102879,32.9589931647433,33.1189246135069,77564.1144746696,0.0,1.0
2022-01-28,38.94,38.94,38.58,38.5975,66184,33.1615048714312,33.1615048714312,32.8549270143763,32.8698301046498,77716.7673780774,0.0,1.0
2022-01-31,39.25,39.27,38.86,38.87,43553,33.4255024705617,33.4425345737314,33.0933764587523,33.1018925103372,51142.2454009641,0.0,1.0
2022-02-01,39.31,39.34,39.1149,39.33,104863,33.4765987800709,33.5021469348254,33.3104506136503,33.4936308832406,123135.703154347,0.0,1.0
2022-02-02,39.33,39.42,39.32,39.38,175170,33.4936308832406,33.5702753475043,33.4851148316557,33.5362111411648,205693.916076662,0.0,1.0
2022-02-03,39.13,39.3734,39.13,39.32,23458,33.3233098515434,33.5305905471188,33.3233098515434,33.4851148316557,27545.6292934084,0.0,1.0
2022-02-04,39.01,39.1,38.7971,39.01,71875,33.2211172325252,33.2977616967889,33.0398104942836,33.2211172325252,84399.4417880351,0.0,1.0
2022-02-07,39.09,39.1795,38.97,38.97,94489,33.289245645204,33.3654643068885,33.1870530261857,33.1870530261857,110954.001462395,0.0,1.0
2022-02-08,39.07,39.15,38.9739,38.99,106216,33.2722135420343,33.3403419547131,33.1903742863038,33.2040851293554,124724.467602893,0.0,1.0
2022-02-09,39.46,39.47,39.371,39.47,23446,33.6043395538437,33.6128556054285,33.5285466947385,33.6128556054285,27531.5382561708,0.0,1.0
2022-02-10,39.18,39.5693,39.14,39.14,103909,33.3658901094677,33.6974199976662,33.3318259031283,33.3318259031283,122015.465693954,0.0,1.0
2022-02-11,39.0564,39.465,39.0,39.3,47630,33.2606317118789,33.6085975796361,33.2126011809403,33.468082728486,55929.6753024573,0.0,1.0
2022-02-14,38.79,38.84,38.5802,38.84,31583,33.0337640976583,33.0763443555826,32.855097335408,33.0763443555826,37086.4357564037,0.0,1.0
2022-02-15,38.98,39.0,38.8431,38.99,23131,33.1955690777706,33.2126011809403,33.0789843315739,33.2040851293554,27161.6485286823,0.0,1.0
2022-02-16,39.3,39.34,39.04,39.04,34482,33.468082728486,33.5021469348254,33.2466653872797,33.2466653872797,40490.5955024004,0.0,1.0
2022-02-17,39.04,39.155,38.9809,39.05,28609,33.2466653872797,33.3445999805056,33.1963355224132,33.2551814388646,33594.2070276717,0.0,1.0
2022-02-18,38.92,39.1,38.8901,38.99,24469,33.1444727682614,33.2977616967889,33.1190097740227,33.2040851293554,28732.7991806808,0.0,1.0
2022-02-22,38.608,38.675,38.39,38.53,46819,32.8787719588139,32.9358295044325,32.6931220342641,32.812346756452,54977.3560358125,0.0,1.0
2022-02-23,38.4246,38.8925,38.42,38.89,100771,32.7225875727477,33.1210536264031,32.7186701890186,33.1189246135069,118330.659456307,0.0,1.0
2022-02-24,37.88,37.92,37.3,37.34,101801,32.2588034034364,32.2928676097758,31.7648724115147,31.7989366178541,119540.140152539,0.0,1.0
2022-02-25,38.71,38.76,38.26,38.28,77161,32.9656356849795,33.0082159429037,32.5824133636609,32.5994454668306,90606.5436912219,0.0,1.0
2022-02-28,38.65,38.7714,38.43,38.43,171515,32.9145393754703,33.0179242417105,32.7271862406035,32.7271862406035,201402.020984694,0.0,1.0
2022-03-01,38.1,38.66,37.91,38.66,85669,32.4461565383032,32.9230554270552,32.2843515581909,32.9230554270552,100597.089092719,0.0,1.0
2022-03-02,38.34,38.4,37.93,38.09,74366,32.6505417763398,32.7016380858489,32.3013836613607,32.4376404867184,87324.5062679516,0.0,1.0
2022-03-03,37.93,38.1699,37.735,38.13,56780,32.3013836613607,32.5056837388814,32.1353206554559,32.4717046930578,66674.0911961688,0.0,1.0
2022-03-04,37.42,37.44,37.11,37.33,158309,31.867065030533,31.8840971337027,31.6030674314024,31.7904205662693,185894.834504655,0.0,1.0
2022-03-07,36.57,37.15,36.4101,37.15,82353,31.1432006458202,31.6371316377418,31.0070289809783,31.6371316377418,96703.2658027138,0.0,1.0
2022-03-08,36.67,37.15,36.47,36.85,64729,31.2283611616687,31.6371316377418,31.0580401299716,31.3816500901962,76008.229113012,0.0,1.0
2022-03-09,37.54,37.8253,37.2306,37.31,212880,31.9692576495512,32.2122206012672,31.7057710135158,31.7733884630996,249975.000595993,0.0,1.0
2022-03-10,37.49,37.67,37.292,37.34,89652,31.926677391627,32.0799663201544,31.7580595702468,31.7989366178541,105274.139202517,0.0,1.0
2022-03-11,37.25,37.74,37.1116,37.61,51415,31.7222921535904,32.1395786812484,31.604429999656,32.0288700106452,60374.2232978342,0.0,1.0
2022-03-14,37.31,37.53,37.1836,37.4,58978,31.7733884630996,31.9607415979664,31.665745571067,31.8500329273633,69255.0995168658,0.0,1.0
2022-03-15,37.37,37.469,37.17,37.3,62310,31.8244847726087,31.9087936832988,31.6541637409116,31.7648724115147,73167.7108565213,0.0,1.0
2022-03-16,37.9,38.0,37.3096,37.78,38726,32.2758355066061,32.3609960224546,31.7730478210362,32.1736428875878,45474.1256721176,0.0,1.0
2022-03-17,38.305,38.405,37.95,37.97,22354,32.6207355957928,32.7058961116413,32.3184157645304,32.3354478677001,26249.2538675442,0.0,1.0
2022-03-18,38.52,38.5899,38.06,38.06,221467,32.8038307048672,32.8633579054453,32.4120923319638,32.4120923319638,260058.311992637,0.0,1.0
2022-03-21,38.1481,38.4,38.1,38.27,23675,32.589114644653,32.8043074846369,32.5480238324132,32.69325123534,27713.433683237,0.119769,1.0
2022-03-22,38.44,38.4979,38.365,38.38,41212,32.8384786382667,32.8879413831459,32.7744077252108,32.787221907822,48241.8597234874,0.0,1.0
2022-03-23,37.99,38.1222,37.9302,37.99,115881,32.4540531599311,32.5669888226777,32.4029672852545,32.4540531599311,135647.746933355,0.0,1.0
2022-03-24,38.17,38.2427,38.07,38.13,33293,32.6078233512654,32.6699294229876,32.5223954671908,32.5736521976355,38972.0526976139,0.0,1.0
2022-03-25,38.41,38.42,38.1501,38.21,24572,32.8128502730444,32.8213930614518,32.5908232023345,32.6419945048952,28763.4421315522,0.0,1.0
2022-03-28,38.48,38.48,38.25,38.26,37401,32.8726497918966,32.8726497918966,32.676165658525,32.6847084469325,43780.7870406228,0.0,1.0
2022-03-29,38.84,38.95,38.6776,38.95,37973,33.180190174565,33.2741608470471,33.0414552908279,33.2741608470471,44450.3576453457,0.0,1.0
2022-03-30,39.08,39.1399,38.92,38.92,303070,33.385217096344,33.4363883989047,33.2485324818247,33.2485324818247,354767.068484842,0.0,1.0
2022-03-31,38.782,39.1,38.78,38.94,38972,33.1306420018018,33.4023026731589,33.1289334441203,33.2656180586396,45619.7650476499,0.0,1.0
2022-04-01,39.21,39.23,38.9495,39.06,119742,33.496273345641,33.5133589224559,33.2737337076267,33.3681315195291,140167.348515234,0.0,1.0
2022-04-04,39.24,39.285,39.14,39.22,48033,33.5219017108633,33.5603442586969,33.4364738267888,33.5048161340484,56226.3721270084,0.0,1.0
2022-04-05,39.28,39.49,39.2071,39.23,78115,33.5560728644932,33.7354714210498,33.4937959370028,33.5133589224559,91439.6989299284,0.0,1.0
2022-04-06,39.14,39.26,39.02,39.02,30085,33.4364738267888,33.5389872876782,33.3339603658993,33.3339603658993,35216.838536861,0.0,1.0
2022-04-07,39.19,39.31,39.0,39.12,42774,33.479187768826,33.5817012297155,33.3168747890844,33.4193882499738,50070.3025286919,0.0,1.0
2022-04-08,39.38,39.47,39.14,39.14,27079,33.6415007485677,33.7183858442349,33.4364738267888,33.4364738267888,31698.0811281257,0.0,1.0
2022-04-11,39.23,39.48,39.22,39.34,48179,33.5133589224559,33.7269286326423,33.5048161340484,33.6073295949379,56397.2765121299,0.0,1.0
2022-04-12,38.85,39.24,38.83,39.16,255920,33.1887329629725,33.5219017108633,33.1716473861576,33.4535594036037,299574.316714425,0.0,1.0
2022-04-13,38.99,39.03,38.81,38.84,62632,33.3083320006769,33.3425031543067,33.1545618093427,33.180190174565,73315.6400611827,0.0,1.0
2022-04-14,38.98,39.13,38.88,39.09,60420,33.2997892122694,33.4279310383813,33.2143613281949,33.3937598847515,70726.3215687933,0.0,1.0
2022-04-18,38.79,38.95,38.7,38.7,41979,33.1374762325277,33.2741608470471,33.0605911368606,33.0605911368606,49139.6930343657,0.0,1.0
2022-04-19,38.58,38.5926,38.4914,38.53,70105,32.9580776759711,32.9688415893645,32.8823885706811,32.9153637339338,82063.3693078493,0.0,1.0
2022-04-20,38.915,39.05,38.77,38.77,45435,33.244261087621,33.3595887311216,33.1203906557128,33.1203906557128,53185.210534229,0.0,1.0
2022-04-21,38.43,39.0,38.39,38.99,90022,32.8299358498593,33.3168747890844,32.7957646962294,33.3083320006769,105377.770941177,0.0,1.0
2022-04-22,38.15,38.58,38.11,38.58,63792,32.5907377744505,32.9580776759711,32.5565666208206,32.9580776759711,74673.5105183127,0.0,1.0
2022-04-25,38.04,38.105,37.7172,37.95,31290,32.4967671019684,32.5522952266169,32.2210058921757,32.4198820063013,36627.385003104,0.0,1.0
2022-04-26,37.55,38.02,37.515,37.98,54170,32.078170470003,32.4796815251535,32.0482707105769,32.4455103715237,63410.2091920147,0.0,1.0
2022-04-27,37.51,37.7153,37.44,37.52,46179,32.0439993163732,32.2193827623783,31.984199797521,32.0525421047806,54056.1205515607,0.0,1.0
2022-04-28,37.76,37.87,37.47,37.53,49801,32.2575690265596,32.3515396990416,32.0098281627433,32.0610848931881,58295.9539961515,0.0,1.0
2022-04-29,37.16,37.83,37.16,37.76,82844,31.7450017221122,32.3173685454118,31.7450017221122,32.2575690265596,96975.3621986941,0.0,1.0
2022-05-02,37.08,37.19,36.81,37.17,70102,31.6766594148525,31.7706300873345,31.4460041278512,31.7535445105196,82059.8575739084,0.0,1.0
2022-05-03,37.26,37.3789,37.1,37.25,334738,31.8304296061867,31.9320033603514,31.6937449916674,31.8218868177793,391836.931964494,0.0,1.0
2022-05-04,37.62,37.73,37.08,37.23,69006,32.1379699888552,32.2319406613372,31.6766594148525,31.8048012409644,80776.9041075165,0.0,1.0
2022-05-05,36.9,37.3152,36.7,37.29,73647,31.5228892235183,31.8775857981959,31.3520334553691,31.8560579714091,86209.5565140171,0.0,1.0
2022-05-06,36.59,36.78,36.4919,36.67,59613,31.2580627828871,31.4203757626288,31.1742580286099,31.3264050901467,69781.6651387036,0.0,1.0
2022-05-09,35.96,36.2847,35.93,36.25,46532,30.7198671132173,30.9972514528074,30.6942387479949,30.9676079770335,54469.3345786012,0.0,1.0
2022-05-10,36.03,36.3727,35.91,36.37,98667,30.7796666320695,31.072427990793,30.67715317118,31.070121437923,115497.417580737,0.0,1.0
2022-05-11,35.93,36.48,35.895,36.09,103225,30.6942387479949,31.1640921104051,30.6643389885688,30.8309233625142,120832.912014874,0.0,1.0
2022-05-12,35.73,35.96,35.57,35.82,203199,30.5233829798457,30.7198671132173,30.3866983653264,30.6002680755129,237860.275015843,0.0,1.0
2022-05-13,36.33,36.34,35.96,35.96,93425,31.0359502842932,31.0444930727007,30.7198671132173,30.7198671132173,109361.247808085,0.0,1.0
2022-05-16,36.56,36.64,36.28,36.28,45858,31.2324344176647,31.3007767249244,30.9932363422559,30.9932363422559,53680.3650198895,0.0,1.0
2022-05-17,36.9,36.95,36.76,36.84,47268,31.5228892235183,31.5656031655556,31.4032901858139,31.4716324930735,55330.8799720906,0.0,1.0
2022-05-18,36.53,36.8448,36.49,36.75,34461,31.2068060524423,31.4757330315091,31.1726348988125,31.3947473974064,40339.2877785863,0.0,1.0
2022-05-19,36.81,36.98,36.58,36.62,115549,31.4460041278512,31.5912315307779,31.2495199944796,31.2836911481095,135259.115043901,0.0,1.0
2022-05-20,36.99,37.0727,36.67,37.03,48782,31.5997743191854,31.6704231793151,31.3264050901467,31.6339454728152,57103.1350342415,0.0,1.0
2022-05-23,37.5,37.53,37.2993,37.3432,54892,32.0354565279657,32.0610848931881,31.8640027646281,31.9015056057368,64255.3664937802,0.0,1.0
2022-05-24,37.425,37.54,37.21,37.25,76486,31.9713856149098,32.0696276815955,31.7877156641495,31.8218868177793,89532.827400045,0.0,1.0
2022-05-25,37.47,37.545,37.25,37.35,24504,32.0098281627433,32.0738990757993,31.8218868177793,31.9073147018539,28683.8428288929,0.0,1.0
2022-05-26,37.43,37.5296,37.4,37.4,23369,31.9756570091135,32.0607431816518,31.9500286438911,31.9500286438911,27355.2368212699,0.0,1.0
2022-05-27,37.6,37.62,37.49,37.54,48781,32.1208844120403,32.1379699888552,32.0269137395583,32.0696276815955,57101.9644562612,0.0,1.0
2022-05-31,37.51,37.68,37.44,37.56,49662,32.0439993163732,32.1892267193,31.984199797521,32.0867132584105,58133.2436568919,0.0,1.0
2022-06-01,37.16,37.48,36.98,37.48,206579,31.7450017221122,32.0183709511508,31.5912315307779,32.0183709511508,241816.828589204,0.0,1.0
2022-06-02,37.51,37.535,37.1,37.23,71339,32.0439993163732,32.0653562873918,31.6937449916674,31.8048012409644,83507.8625355203,0.0,1.0
2022-06-03,37.15,37.32,37.1301,37.32,38391,31.7364589337047,31.8816863366315,31.7194587847739,31.8816863366315,44939.6592411046,0.0,1.0
2022-06-06,37.16,37.4699,37.15,37.39,23644,31.7450017221122,32.0097427348593,31.7364589337047,31.9414858554837,27677.1457658482,0.0,1.0
2022-06-07,37.25,37.28,36.94,36.94,31146,31.8218868177793,31.8475151830017,31.5570603771481,31.5570603771481,36458.8217739429,0.0,1.0
2022-06-08,36.8,36.9799,36.7503,36.85,56014,31.4374613394437,31.5911461028939,31.3950036810586,31.480175281481,65568.7549876594,0.0,1.0
2022-06-09,36.18,36.6951,36.18,36.6,43160,30.9078084581813,31.3478474890495,30.9078084581813,31.2666055712945,50522.1456290817,0.0,1.0
2022-06-10,35.61,35.7598,35.49,35.68,110594,30.4208695189562,30.5488404893,30.3183560580668,30.4806690378085,129458.901151591,0.0,1.0
2022-06-13,34.76,35.17,34.7406,35.11,54095,29.6947325043224,30.0449868290281,29.6781594948119,29.9937300985834,63322.4158434933,0.0,1.0
2022-06-14,34.33,34.74,34.22,34.74,121841,29.3273926028017,29.6776469275074,29.2334219303197,29.6776469275074,142624.391695851,0.0,1.0
2022-06-15,34.67,34.9032,34.28,34.6,70141,29.6178474086552,29.8170652343171,29.2846786607644,29.558047889803,82105.5101151396,0.0,1.0
2022-06-16,34.28,34.43,34.14,34.21,146614,29.2846786607644,29.4128204868763,29.16507962306,29.2248791419122,171623.120001441,0.0,1.0
2022-06-17,34.21,34.43,34.07,34.28,29653,29.2248791419122,29.4128204868763,29.1052801042078,29.2846786607644,34711.1488493781,0.0,1.0
2022-06-21,33.87,33.9698,33.8275,33.94,71883,29.459748586435,29.5465535143631,29.4227825600126,29.5206338064246,82644.1951076619,0.614933,1.0
2022-06-22,33.7,33.935,33.62,33.69,78411,29.3118844807457,29.5162848621397,29.2423013721861,29.3031865921758,90149.4648607723,0.0,1.0
2022-06-23,33.82,33.86,33.5773,33.7,90950,29.4162591435852,29.451050697865,29.2051613879924,29.3118844807457,104565.607237342,0.0,1.0
2022-06-24,34.48,34.53,34.01,34.16,73292,29.9903197892022,30.0338092320519,29.5815190264143,29.7119873549636,84264.128484214,0.0,1.0
2022-06-27,34.5576,34.65,34.37,34.41,59530,30.057815404505,30.1381838948914,29.8946430149327,29.9294345692125,68441.8977332487,0.0,1.0
2022-06-28,34.56,34.8279,34.52,34.72,24171,30.0599028977618,30.2929193325509,30.025111343482,30.1990691148811,27789.502941548,0.0,1.0
2022-06-29,34.41,34.6,34.4,34.6,34226,29.9294345692125,30.0946944520416,29.9207366806425,30.0946944520416,39349.7798054455,0.0,1.0
2022-06-30,34.31,34.35,33.8625,33.97,132610,29.8424556835129,29.8772472377928,29.4532251700075,29.5467274721345,152462.288903177,0.0,1.0
2022-07-01,34.52,34.54,34.07,34.07,39747,30.025111343482,30.0425071206219,29.633706357834,29.633706357834,45697.2973156969,0.0,1.0
2022-07-05,33.99,34.0,33.64,33.77,124598,29.5641232492744,29.5728211378444,29.259697149326,29.3727697007354,143250.857950064,0.0,1.0
2022-07-06,33.84,33.91,33.65,33.85,67315,29.4336549207251,29.4945401407148,29.268395037896,29.442352809295,77392.3458073851,0.0,1.0
2022-07-07,34.07,34.0899,33.9,33.9,38991,29.633706357834,29.6510151560882,29.4858422521448,29.4858422521448,44828.1208553184,0.0,1.0
2022-07-08,34.01,34.0719,33.9,33.9,21725,29.5815190264143,29.6353589566623,29.4858422521448,29.4858422521448,24977.3261927571,0.0,1.0
2022-07-11,33.72,33.7999,33.5964,33.64,36253,29.3292802578856,29.3987763875596,29.221774355161,29.259697149326,41680.2304472278,0.0,1.0
2022-07-12,33.72,33.91,33.67,33.7403,186418,29.3292802578856,29.4945401407148,29.2857908150359,29.3469369716826,214325.578559328,0.0,1.0
2022-07-13,33.7253,33.81,33.42,33.42,75142,29.3338901388277,29.4075612550152,29.068343600787,29.068343600787,86391.0814626538,0.0,1.0
2022-07-14,33.16,33.2,32.8001,33.0,109247,28.8421984979682,28.876990052248,28.5291614883356,28.7030322808489,125601.747046266,0.0,1.0
2022-07-15,33.42,33.46,33.19,33.42,137217,29.068343600787,29.1031351550668,28.8682921636781,29.068343600787,157758.976671648,0.0,1.0
2022-07-18,33.58,33.855,33.53,33.78,170750,29.2075098179063,29.44670175358,29.1640203750565,29.3814675893054,196312.011388413,0.0,1.0
2022-07-19,34.19,34.23,34.0,34.0,827119,29.7380810206735,29.7728725749533,29.5728211378444,29.5728211378444,950942.281391348,0.0,1.0
2022-07-20,33.745,33.98,33.675,33.75,71122,29.3510249793105,29.5554253607044,29.2901397593208,29.3553739235955,81769.2701257201,0.0,1.0
2022-07-21,33.84,33.84,33.48,33.48,38846,29.4336549207251,29.4336549207251,29.1205309322067,29.1205309322067,44661.4137299812,0.0,1.0
2022-07-22,33.96,34.2,33.8668,34.02,40344,29.5380295835645,29.7467789092434,29.4569652620926,29.5902169149843,46383.670790361,0.0,1.0
2022-07-25,34.25,34.35,34.1,34.17,187006,29.7902683520932,29.8772472377928,29.6598000235439,29.7206852435336,215001.604695178,0.0,1.0
2022-07-26,34.06,34.22,34.04,34.1286,95154,29.6250084692641,29.7641746863833,29.6076126921242,29.684675984854,109398.964167807,0.0,1.0
2022-07-27,34.52,34.56,34.0812,34.16,45887,30.025111343482,30.0599028977618,29.6434479930324,29.7119873549636,52756.4817954911,0.0,1.0
2022-07-28,34.56,34.565,34.24,34.36,30054,30.0599028977618,30.0642518420468,29.7815704635233,29.8859451263627,34553.213412986,0.0,1.0
2022-07-29,34.73,34.85,34.53,34.53,74743,30.207767003451,30.3121416662905,30.0338092320519,30.0338092320519,85932.3494418984,0.0,1.0
2022-08-01,34.75,34.87,34.6,34.69,52692,30.2251627805909,30.3295374434304,30.0946944520416,30.1729754491712,60580.2196432109,0.0,1.0
2022-08-02,34.2,34.59,34.2,34.59,31932,29.7467789092434,30.0859965634717,29.7467789092434,30.0859965634717,36712.3581121804,0.0,1.0
2022-08-03,34.3,34.33,34.07,34.28,47094,29.833757794943,29.8598514606528,29.633706357834,29.8163620178031,54144.1749008838,0.0,1.0
2022-08-04,34.27,34.4,34.199,34.23,61057,29.8076641292331,29.9207366806425,29.7459091203864,29.7728725749533,70197.496218696,0.0,1.0
2022-08-05,34.18,34.1801,33.98,33.98,27347,29.7293831321035,29.7294701109892,29.5554253607044,29.5554253607044,31440.9638385882,0.0,1.0
2022-08-08,34.38,34.5599,34.2903,34.42,40735,29.9033409035026,30.0598159188761,29.8253208430301,29.9381324577824,46833.205176615,0.0,1.0
2022-08-09,34.4,34.46,34.34,34.38,53978,29.9207366806425,29.9729240120623,29.8685493492228,29.9033409035026,62058.7393893046,0.0,1.0
2022-08-10,35.01,35.04,34.82,34.96,51027,30.4513078834097,30.4774015491196,30.2860480005806,30.40781844056,58665.9619626153,0.0,1.0
2022-08-11,34.96,35.2,34.935,35.2,61722,30.40781844056,30.6165677662389,30.3860737191351,30.6165677662389,70962.0495866214,0.0,1.0
2022-08-12,35.16,35.2,34.95,35.05,74074,30.581776211959,30.6165677662389,30.39912055199,30.4860994376895,85163.1972567222,0.0,1.0
2022-08-15,34.89,34.89,34.76,34.8,39227,30.3469332205703,30.3469332205703,30.2338606691609,30.2686522234407,45099.4510731085,0.0,1.0
2022-08-16,35.01,35.01,34.7999,34.81,35464,30.4513078834097,30.4513078834097,30.268565244555,30.2773501120107,40773.1137445311,0.0,1.0
2022-08-17,34.7,34.82,34.5382,34.58,25535,30.1816733377412,30.2860480005806,30.0409415006793,30.0772986749017,29357.69962403,0.0,1.0
2022-08-18,34.5,34.72,34.44,34.68,42624,30.0077155663421,30.1990691148811,29.9555282349223,30.1642775606012,49004.9966232486,0.0,1.0
2022-08-19,34.18,34.2899,34.105,34.25,34448,29.7293831321035,29.8249729274873,29.6641489678289,29.7902683520932,39605.0141628583,0.0,1.0
2022-08-22,33.82,33.96,33.8088,33.96,23419,29.4162591435852,29.5380295835645,29.4065175083868,29.5380295835645,26924.9252984201,0.0,1.0
2022-08-23,33.75,33.96,33.725,33.75,15257,29.3553739235955,29.5380295835645,29.3336292021706,29.3553739235955,17541.0386984071,0.0,1.0
2022-08-24,33.72,33.8478,33.6176,33.65,22467,29.3292802578856,29.4404392738097,29.2402138789293,29.268395037896,25830.4067927583,0.0,1.0
2022-08-25,33.96,33.98,33.6801,33.81,39229,29.5380295835645,29.5554253607044,29.2945756824915,29.4075612550152,45101.7504817339,0.0,1.0
2022-08-26,33.38,34.0477,33.3483,34.04,48232,29.0335520465072,29.614310066323,29.0059797397404,29.6076126921242,55452.5384087024,0.0,1.0
2022-08-29,33.34,33.48,33.252,33.35,54890,28.9987604922274,29.1205309322067,28.9222190728118,29.0074583807973,63107.2697224596,0.0,1.0
2022-08-30,33.13,33.47,33.09,33.47,804941,28.8161048322583,29.1118330436368,28.7813132779785,29.1118330436368,925444.139144953,0.0,1.0
2022-08-31,32.8,33.08,32.8,33.03,99854,28.5290745094498,28.7726153894086,28.5290745094498,28.7291259465588,114802.574437356,0.0,1.0
2022-09-01,32.64,32.64,32.359,32.57,68064,28.3899082923306,28.3899082923306,28.1454976235149,28.3290230723409,78253.474337575,0.0,1.0
2022-09-02,32.44,32.965,32.412,32.76,60262,28.2159505209315,28.6725896708541,28.1915964329356,28.49428295517,69283.4812901232,0.0,1.0
2022-09-06,32.25,32.4899,32.22,32.45,61202,28.0506906381024,28.2593529848956,28.0245969723925,28.2246484095015,70364.203344033,0.0,1.0
2022-09-07,32.55,32.59,32.215,32.22,47016,28.311627295201,28.3464188494808,28.0202480281075,28.0245969723925,54054.4979644956,0.0,1.0
2022-09-08,32.475,32.5,32.16,32.28,42230,28.2463931309263,28.2681378523512,27.9724096409728,28.0767843038122,48552.0131240567,0.0,1.0
2022-09-09,33.04,33.0799,32.92,32.92,33114,28.7378238351288,28.7725284105229,28.6334491722893,28.6334491722893,38071.3086097563,0.0,1.0
2022-09-12,33.46,33.5299,33.33,33.33,33489,29.1031351550668,29.1639333961708,28.9900626036574,28.9900626036574,38502.4477270077,0.0,1.0
2022-09-13,32.53,33.05,32.4801,32.9,70791,28.2942315180611,28.7465217236987,28.250829054097,28.6160533951494,81388.7179982263,0.0,1.0
2022-09-14,32.42,32.575,32.3401,32.54,36833,28.1985547437916,28.3333720166259,28.1290586141177,28.302929406631,42347.0589485763,0.0,1.0
2022-09-15,32.1518,32.37,32.1239,32.27,130419,27.9652773723454,28.1550653009418,27.9410102632352,28.0680864152423,149943.286754117,0.0,1.0
2022-09-16,32.19,32.205,32.015,32.05,36796,27.9985033066826,28.0115501395376,27.8462902567084,27.8767328667033,42304.5198890076,0.0,1.0
2022-09-19,31.63,31.7,31.29,31.44,250356,27.9776762125019,28.0395932954888,27.676936095137,27.8096155586804,283038.527569401,0.536055,1.0
2022-09-20,31.06,31.16,30.895,31.16,53044,27.4734942510373,27.5619472267328,27.3275468411396,27.5619472267328,59968.5873571686,0.0,1.0
2022-09-21,30.81,31.28,30.8,31.08,39027,27.2523618117984,27.6680907975675,27.2435165142288,27.4911848461764,44121.7490910984,0.0,1.0
2022-09-22,30.73,30.81,30.5657,30.81,115231,27.181599431242,27.2523618117984,27.0362711921742,27.2523618117984,130273.740474962,0.0,1.0
2022-09-23,29.83,30.12,29.6991,30.12,144523,26.385522649982,26.6420362794991,26.2697377047966,26.6420362794991,163389.641629969,0.0,1.0
2022-09-26,29.28,29.5531,29.135,29.52,58080,25.8990312836565,26.1405963602811,25.770774468898,26.1113184253258,65662.008025495,0.0,1.0
2022-09-27,28.87,29.32,28.78,29.23,91539,25.5363740833048,25.9344124739347,25.4567664051788,25.8548047958087,103488.886925719,0.0,1.0
2022-09-28,29.3543,29.41,28.736,28.83,135449,25.9647518445983,26.0140201520607,25.4178470958727,25.5009928930265,153131.083420201,0.0,1.0
2022-09-29,28.92,29.0,28.68,28.89,61322,25.5806005711525,25.651362951709,25.3683134294832,25.5540646784439,69327.2323715463,0.0,1.0
2022-09-30,28.8,29.095,28.8,28.89,38546,25.4744570003179,25.7353932786197,25.4744570003179,25.5540646784439,43577.9573235318,0.0,1.0
2022-10-03,29.37,29.47,29.1,29.17,73958,25.9786389617825,26.0670919374781,25.7398159274045,25.8017330103914,83612.7890762665,0.0,1.0
2022-10-04,30.22,30.22,29.87,29.87,190999,26.7304892551947,26.7304892551947,26.4209038402602,26.4209038402602,215932.814580949,0.0,1.0
2022-10-05,29.71,29.83,29.3801,29.59,94266,26.2793790791474,26.385522649982,25.9875727123278,26.1732355083127,106571.881000883,0.0,1.0
2022-10-06,29.05,29.4,29.05,29.4,76704,25.6955894395567,26.0051748544912,25.6955894395567,26.0051748544912,86717.2634915217,0.0,1.0
2022-10-07,28.65,28.92,28.57,28.9,70547,25.3417775367746,25.5806005711525,25.2710151562181,25.5629099760134,79756.5027578269,0.0,1.0
2022-10-10,28.58,28.64,28.42,28.62,90669,25.2798604537877,25.332932239205,25.1383356926748,25.3152416440659,102505.313458395,0.0,1.0
2022-10-11,28.36,28.675,28.251,28.3814,157785,25.0852639072575,25.3638907806984,24.9888501637493,25.1041928440563,178382.919013477,0.0,1.0
2022-10-12,28.02,28.16,28.0,28.07,69599,24.7845237898926,24.9083579558664,24.7668331947535,24.8287502777404,78684.7468417085,0.0,1.0
2022-10-13,28.425,28.5001,27.59,27.59,53761,25.1427583414596,25.2091865262069,24.4041759944017,24.4041759944017,60779.1875595495,0.0,1.0
2022-10-14,28.09,28.61,28.06,28.59,262692,24.8464408728795,25.3063963464963,24.8199049801708,25.2887057513572,296984.921009527,0.0,1.0
2022-10-17,28.82,28.92,28.61,28.67,109952,25.492147595457,25.5806005711525,25.3063963464963,25.3594681319137,124305.597562314,0.0,1.0
2022-10-18,28.9,29.07,28.73,29.07,52818,25.5629099760134,25.7132800346959,25.412539917331,25.7132800346959,59713.0843645076,0.0,1.0
2022-10-19,28.595,28.7455,28.49,28.66,37488,25.293128400142,25.4262501285638,25.2002527756617,25.3506228343441,42381.8415437286,0.0,1.0
2022-10-20,28.58,28.8833,28.5306,28.69,50738,25.2798604537877,25.5481383290723,25.2361646837941,25.3771587270528,57361.5523966522,0.0,1.0
2022-10-21,28.85,28.9253,28.2408,28.34,27668,25.5186834881657,25.5852885788644,24.9798279602284,25.0675733121184,31279.8973493353,0.0,1.0
2022-10-24,28.85,28.88,28.5744,28.8,73026,25.5186834881657,25.5452193808743,25.2749070871487,25.4744570003179,82559.1218675928,0.0,1.0
2022-10-25,29.36,29.4,28.91,28.91,902489,25.9697936642129,26.0051748544912,25.571755273583,25.571755273583,1020303.71833542,0.0,1.0
2022-10-26,29.66,29.8225,29.4599,29.47,47584,26.2351525912996,26.3788886768049,26.0581581869328,26.0670919374781,53795.8159415488,0.0,1.0
2022-10-27,29.63,29.955,29.63,29.68,64964,26.2086166985909,26.4960888696015,26.2086166985909,26.2528431864387,73444.6744037235,0.0,1.0
2022-10-28,29.85,29.85,29.57,29.57,81557,26.4032132451211,26.4032132451211,26.1555449131736,26.1555449131736,92203.7945684453,0.0,1.0
2022-10-31,29.61,29.6569,29.54,29.58,67987,26.1909261034518,26.232410549053,26.1290090204649,26.1643902107432,76862.3095666207,0.0,1.0
2022-11-01,29.84,30.13,29.73,30.13,30722,26.3943679475516,26.6508815770687,26.2970696742865,26.6508815770687,34732.5793829073,0.0,1.0
2022-11-02,29.52,30.15,29.5,29.83,47000,26.1113184253258,26.6685721722078,26.0936278301867,26.385522649982,53135.5781198049,0.0,1.0
2022-11-03,29.26,29.3845,29.11,29.11,35854,25.8813406885174,25.9914646432584,25.7486612249741,25.7486612249741,40534.5322959039,0.0,1.0
2022-11-04,30.28,30.28,29.8097,29.93,71690,26.783561040612,26.783561040612,26.3675666959158,26.4739756256776,81048.7147959321,0.0,1.0
2022-11-07,30.22,30.37,30.1214,30.3,203329,26.7304892551947,26.863168718738,26.6432746211589,26.8012516357511,229872.424755783,0.0,1.0
2022-11-08,30.56,30.68,30.3669,30.3669,134216,27.0312293725595,27.1373729433942,26.8604266764914,26.8604266764914,151737.122402718,0.0,1.0
2022-11-09,30.32,30.685,30.32,30.46,68424,26.8189422308902,27.141795592179,26.8189422308902,26.942776396864,77356.3573887134,0.0,1.0
2022-11-10,31.76,31.8,31.395,31.44,75356,28.0926650809061,28.1280462711843,27.7698117196174,27.8096155586804,85193.2898892769,0.0,1.0
2022-11-11,32.22,32.31,31.8876,32.04,341524,28.4995487691056,28.5791564472316,28.2055310778936,28.3403334128536,386107.982591239,0.0,1.0
2022-11-14,31.9,32.17,31.9,32.14,66523,28.2164992468799,28.4553222812579,28.2164992468799,28.4287863885492,75207.1928353995,0.0,1.0
2022-11-15,32.1,32.41,31.9,32.31,142452,28.393405198271,28.6676094229272,28.2164992468799,28.5791564472316,161048.284560052,0.0,1.0
2022-11-16,32.02,32.0765,31.94,32.03,30620,28.3226428177145,28.3726187489825,28.2518804371581,28.3314881152841,34617.2638729452,0.0,1.0
2022-11-17,31.94,31.9621,31.52,31.6,68384,28.2518804371581,28.2714285447868,27.8803779392368,27.9511403197932,77311.1356201007,0.0,1.0
2022-11-18,32.06,32.1191,31.965,32.04,118088,28.3580240079927,28.4102997166288,28.273993681082,28.3403334128536,133503.705298118,0.0,1.0
2022-11-21,31.92,31.99,31.8344,31.89,33819,28.234189842019,28.2961069250059,28.1584740948236,28.2076539493103,38233.8748177379,0.0,1.0
2022-11-22,32.16,32.2124,32.01,32.04,180741,28.4464769836883,28.4928263429528,28.313797520145,28.3403334128536,204335.692020248,0.0,1.0
2022-11-23,32.52,32.52,32.12,32.12,170772,28.7649076961923,28.7649076961923,28.4110957934101,28.4110957934101,193065.296737772,0.0,1.0
2022-11-25,32.748,32.7694,32.57,32.57,24928,28.9665804807781,28.985509417577,28.80913418404,28.80913418404,28182.2061993723,0.0,1.0
2022-11-28,32.34,32.67,32.27,32.57,53836,28.6056923399403,28.8975871597356,28.5437752569534,28.80913418404,60863.9783756981,0.0,1.0
2022-11-29,32.37,32.5388,32.31,32.31,69876,28.6322282326489,28.781536855623,28.5791564472316,28.5791564472316,78997.9075893508,0.0,1.0
2022-11-30,32.84,32.8681,32.2645,32.51,69589,29.047957218418,29.0728125045885,28.5389103432901,28.7560623986227,78673.4413995554,0.0,1.0
2022-12-01,32.95,33.0884,32.8553,33.05,90205,29.1452554916831,29.2676744100458,29.0614905236994,29.2337084673787,101980.740942489,0.0,1.0
2022-12-02,32.94,33.0277,32.67,32.76,41833,29.1364101941136,29.2139834537986,28.8975871597356,28.9771948378616,47294.0561592722,0.0,1.0
2022-12-05,32.58,32.9384,32.5,32.84,114030,28.8179794816096,29.1349949465024,28.7472171010532,29.047957218418,128915.956872369,0.0,1.0
2022-12-06,32.57,32.8,32.4701,32.7,73528,28.80913418404,29.0125760281398,28.7207696613202,28.9241230524443,83126.6550636812,0.0,1.0
2022-12-07,32.68,32.79,32.6204,32.67,100011,28.9064324573051,29.0037307305703,28.8537144837906,28.8975871597356,113066.857517868,0.0,1.0
2022-12-08,32.62,32.79,32.6,32.66,837922,28.8533606718878,29.0037307305703,28.8356700767487,28.888741862166,947307.869985173,0.0,1.0
2022-12-09,32.65,32.86,32.61,32.64,223900,28.8798965645965,29.0656478135571,28.8445153743183,28.8710512670269,253128.849809028,0.0,1.0
2022-12-12,32.61,32.652,32.46,32.61,180445,28.8445153743183,28.8816656241104,28.7118359107749,28.8445153743183,204001.050932514,0.0,1.0
2022-12-13,33.02,33.41,32.97,33.38,279146,29.20717257467,29.5521391798826,29.1629460868222,29.525603287174,315586.89552832,0.0,1.0
2022-12-14,33.16,33.35,32.93,33.12,136707,29.3310067406438,29.4990673944653,29.127564896544,29.2956255503656,154553.308043067,0.0,1.0
2022-12-15,32.44,32.835,32.4,32.83,66782,28.6941453156358,29.0435345696332,28.6587641253576,29.0391119208485,75500.0037871662,0.0,1.0
2022-12-16,32.26,32.3585,32.0767,32.18,77445,28.5349299593838,28.622056140444,28.3727956549339,28.4641675788274,87554.9967550701,0.0,1.0
2022-12-19,31.96,32.1431,31.8675,32.1431,109272,28.4847249349088,28.6479149579245,28.4022832247561,28.6479149579245,122603.715780315,0.243241,1.0
2022-12-20,32.03,32.1496,31.9408,31.97,131037,28.5471132561054,28.6537081591785,28.4676127096663,28.4936375522226,147024.151701306,0.0,1.0
2022-12-21,32.36,32.4,32.16,32.16,77916,28.8412296274609,28.8768800967161,28.6629772811848,28.6629772811848,87422.1311840085,0.0,1.0
2022-12-22,32.26,32.32,32.0,32.32,60462,28.7521034543228,28.8055791582057,28.520375404164,28.8055791582057,67838.6582428197,0.0,1.0
2022-12-23,32.38,32.4167,32.21,32.25,72476,28.8590548620885,28.8917641676301,28.7075403677538,28.743190837009,81318.424709844,0.0,1.0
2022-12-27,32.55,32.5878,32.3901,32.44,69545,29.0105693564231,29.0442590498693,28.8680566055754,28.9125305659713,78029.8284459145,0.0,1.0
2022-12-28,32.16,32.54,32.16,32.51,98488,28.6629772811848,29.0016567391093,28.6629772811848,28.9749188871679,110504.015299177,0.0,1.0
2022-12-29,32.62,32.6975,32.44,32.44,155958,29.0729576776197,29.1420304618016,28.9125305659713,28.9125305659713,174985.634981206,0.0,1.0
2022-12-30,32.32,32.558,32.32,32.48,689748,28.8055791582057,29.0176994502741,28.8055791582057,28.9481810352265,773900.612709938,0.0,1.0
2023-01-03,32.57,32.67,32.4525,32.67,45865,29.0283945910507,29.1175207641887,28.9236713376135,29.1175207641887,51460.7532054335,0.0,1.0
2023-01-04,33.09,33.14,32.92,33.05,36531,29.4918506913684,29.5364137779374,29.3403361970337,29.4562002221131,40987.9597808283,0.0,1.0
2023-01-05,32.64,32.7547,32.59,32.73,83684,29.0907829122473,29.1930106328366,29.0462198256783,29.1709964680715,93893.8552544096,0.0,1.0
2023-01-06,33.29,33.32,32.64,32.75,64599,29.6701030376444,29.6968408895858,29.0907829122473,29.1888217026991,72480.3923758377,0.0,1.0
2023-01-09,33.44,33.7,33.44,33.58,100983,29.8037922973514,30.0355203475102,29.8037922973514,29.9285689397446,113303.41744128,0.0,1.0
2023-01-10,33.52,33.53,33.35,33.43,35202,29.8750932358618,29.8840058531756,29.7235787415272,29.7948796800376,39496.815313151,0.0,1.0
2023-01-11,33.77,33.77,33.58,33.58,76514,30.0979086687068,30.0979086687068,29.9285689397446,29.9285689397446,85849.0803610715,0.0,1.0
2023-01-12,34.14,34.23,33.8394,33.98,45620,30.4276755093175,30.5078890651417,30.1597622328646,30.2850736322967,51185.8620131228,0.0,1.0
2023-01-13,34.23,34.26,34.0,34.0,19896,30.5078890651417,30.5346269170831,30.3028988669243,30.3028988669243,22323.4088253637,0.0,1.0
2023-01-17,34.33,34.42,34.2511,34.31,56141,30.5970152382797,30.6772287941039,30.5266946876738,30.5791900036521,62990.4752143517,0.0,1.0
2023-01-18,34.15,34.63,34.12,34.63,32448,30.4365881266313,30.8643937576937,30.4098502746899,30.8643937576937,36406.8139106052,0.0,1.0
2023-01-19,34.18,34.28,34.035,34.18,52529,30.4633259785727,30.5524521517107,30.3340930275226,30.4633259785727,58937.7936362851,0.0,1.0
2023-01-20,34.42,34.45,34.1952,34.24,42023,30.6772287941039,30.7039666460453,30.4768731568897,30.5168016824555,47150.0105080548,0.0,1.0
2023-01-23,34.57,34.59,34.33,34.33,41510,30.8109180538109,30.8287432884385,30.5970152382797,30.5970152382797,46574.4220115022,0.0,1.0
2023-01-24,34.62,34.69,34.42,34.56,61498,30.8554811403799,30.9178694615765,30.6772287941039,30.8020054364971,69001.0552845907,0.0,1.0
2023-01-25,34.77,34.8295,34.5534,34.6,57534,30.989170400087,31.0422004731041,30.79612310907,30.8376559057523,64553.4279934898,0.0,1.0
2023-01-26,34.7955,34.84,34.6,34.84,44130,31.0118975742371,31.0515587212836,30.8376559057523,31.0515587212836,49514.074761927,0.0,1.0
2023-01-27,34.78,34.8487,34.66,34.74,43570,30.9980830174008,31.0593126983466,30.8911316096351,30.9624325481456,48885.7520366453,0.0,1.0
2023-01-30,34.54,34.81,34.54,34.66,53526,30.7841802018695,31.0248208693422,30.7841802018695,30.8911316096351,60056.4324882598,0.0,1.0
2023-01-31,34.68,34.68,34.38,34.4,67306,30.9089568442627,30.9089568442627,30.6415783248487,30.6594035594763,75517.6595496547,0.0,1.0
2023-02-01,34.89,35.0245,34.52,34.63,37230,31.0961218078526,31.2159965107232,30.7663549672419,30.8643937576937,41772.2411825638,0.0,1.0
2023-02-02,35.0,35.1,34.82,35.01,84660,31.1941605983044,31.2832867714424,31.033733486656,31.2030732156182,94988.9320041862,0.0,1.0
2023-02-03,34.42,34.74,34.3701,34.54,53418,30.6772287941039,30.9624325481456,30.632754833708,30.7841802018695,59935.2559626698,0.0,1.0
2023-02-06,34.23,34.28,34.11,34.17,46198,30.5078890651417,30.5524521517107,30.4009376573761,30.4544133612589,51834.3808260027,0.0,1.0
2023-02-07,34.36,34.41,34.03,34.09,50794,30.6237530902211,30.6683161767901,30.3296367188657,30.3831124227485,56991.1151927786,0.0,1.0
2023-02-08,34.26,34.43,34.18,34.39,54729,30.5346269170831,30.6861414114177,30.4633259785727,30.6504909421625,61406.2043427487,0.0,1.0
2023-02-09,34.17,34.59,34.135,34.59,104136,30.4544133612589,30.8287432884385,30.4232192006606,30.8287432884385,116841.098785589,0.0,1.0
2023-02-10,34.23,34.25,34.1,34.18,55063,30.5078890651417,30.5257142997693,30.3920250400623,30.4633259785727,61780.9539681845,0.0,1.0
2023-02-13,34.44,34.44,34.18,34.18,39878,30.6950540287315,30.6950540287315,30.4633259785727,30.4633259785727,44743.3100692528,0.0,1.0
2023-02-14,34.39,34.5763,34.215,34.3,19680,30.6504909421625,30.8165330027186,30.494520139171,30.5702773863383,22081.0557741836,0.0,1.0
2023-02-15,34.26,34.26,33.99,33.99,21968,30.5346269170831,30.5346269170831,30.2939862496105,30.2939862496105,24648.2029089058,0.0,1.0
2023-02-16,34.13,34.3299,33.99,34.03,23667,30.4187628920037,30.5969261121066,30.2939862496105,30.3296367188657,26554.4891772156,0.0,1.0
2023-02-17,34.3,34.345,34.0801,34.1265,20967,30.5702773863383,30.6103841642504,30.3742889316078,30.4156434759438,23525.0760374648,0.0,1.0
2023-02-21,33.99,34.26,33.99,34.26,26514,30.2939862496105,30.5346269170831,30.2939862496105,30.5346269170831,29748.8370323528,0.0,1.0
2023-02-22,33.94,34.09,33.8574,34.03,32691,30.2494231630415,30.3831124227485,30.1758049440295,30.3296367188657,36679.4610931827,0.0,1.0
2023-02-23,34.14,34.1427,33.9004,34.12,29051,30.4276755093175,30.4300819159922,30.2141291984788,30.4098502746899,32595.363378852,0.0,1.0
2023-02-24,33.75,33.75,33.6133,33.67,18570,30.0800834340792,30.0800834340792,29.9582479553996,30.0087824955688,20835.6303722861,0.0,1.0
2023-02-27,33.9743,34.06,33.94,34.02,27810,30.2799934404278,30.3563745708071,30.2494231630415,30.3207241015519,31202.9553394332,0.0,1.0
2023-02-28,33.68,33.85,33.64,33.84,17478,30.0176951128826,30.1692096072172,29.9820446436274,30.1602969899034,19610.4010579869,0.0,1.0
2023-03-01,33.64,33.79,33.59,33.74,30448,29.9820446436274,30.1157339033344,29.9374815570584,30.0711708167654,34162.8041774565,0.0,1.0
2023-03-02,33.74,33.79,33.57,33.59,44937,30.0711708167654,30.1157339033344,29.9196563224308,29.9374815570584,50419.5326892525,0.0,1.0
2023-03-03,34.11,34.13,33.81,33.85,24536,30.4009376573761,30.4187628920037,30.133559137962,30.1692096072172,27529.5114062687,0.0,1.0
2023-03-06,34.095,34.21,34.06,34.06,18787,30.3875687314054,30.4900638305141,30.3563745708071,30.3563745708071,21079.1054283327,0.0,1.0
2023-03-07,33.66,34.1,33.5976,34.1,13801,29.999869878255,30.3920250400623,29.9442551462169,30.3920250400623,15484.7891635929,0.0,1.0
2023-03-08,33.73,33.79,33.6341,33.65,30797,30.0622581994516,30.1157339033344,29.9767861994123,29.9909572609412,34554.3838758909,0.0,1.0
2023-03-09,33.46,33.8,33.4,33.77,45197,29.821617531979,30.1246465206482,29.7681418280962,30.0979086687068,50711.2539545618,0.0,1.0
2023-03-10,33.21,33.53,33.16,33.46,19290,29.598802099134,29.8840058531756,29.554239012565,29.821617531979,21643.4738762196,0.0,1.0
2023-03-13,33.22,33.43,33.06,33.15,49946,29.6077147164478,29.7948796800376,29.4651128394269,29.5453263952512,56039.6550659234,0.0,1.0
2023-03-14,33.4657,33.52,33.3076,33.47,25515,29.8266977238479,29.8750932358618,29.6857892441167,29.8305301492928,28627.954170645,0.0,1.0
2023-03-15,32.98,33.06,32.75,32.85,18088,29.3938119009165,29.4651128394269,29.1888217026991,29.2779478758371,20294.8240265972,0.0,1.0
2023-03-16,33.348,33.37,32.91,33.02,59566,29.7217962180644,29.7414039761548,29.3314235797199,29.4294623701717,66833.341882369,0.0,1.0
2023-03-17,33.17,33.22,33.045,33.15,15154,29.5631516298788,29.6077147164478,29.4517439134562,29.5453263952512,17002.861748068,0.0,1.0
2023-03-20,33.29,33.3844,33.13,33.2,19912,29.8082486060083,29.8927754509589,29.6649827671089,29.7276615716274,22237.8204355954,0.155,1.0
2023-03-21,33.48,33.59,33.35,33.59,22736,29.9783767897013,30.0768720539447,29.8619732955956,30.0768720539447,25391.6776528575,0.0,1.0
2023-03-22,33.37,33.8005,33.37,33.5,28468,29.879881525458,30.2653561732467,29.879881525458,29.9962850195638,31793.2037043256,0.0,1.0
2023-03-23,33.46,33.78,33.3501,33.71,42175,29.9604685598389,30.2470002376377,29.8620628367449,30.1843214331192,47101.2493406608,0.0,1.0
2023-03-24,33.43,33.47,33.1837,33.26,31783,29.9336062150453,29.9694226747701,29.7130663642895,29.7813862612147,35495.4121587248,0.0,1.0
2023-03-27,33.73,33.73,33.5704,33.59,20865,30.2022296629817,30.2022296629817,30.0593219886795,30.0768720539447,23302.135565925,0.0,1.0
2023-03-28,33.77,33.7715,33.591,33.61,23922,30.2380461227065,30.2393892399462,30.0777674654378,30.0947802838071,26716.2083397104,0.0,1.0
2023-03-29,33.99,33.9983,33.9,33.93,44062,30.4350366511932,30.4424685665861,30.3544496168123,30.3813119616059,49208.6603070111,0.0,1.0
2023-03-30,34.3,34.3,34.176,34.26,41122,30.7126142140608,30.7126142140608,30.6015831889138,30.676797754336,45925.2537139692,0.0,1.0
2023-03-31,34.28,34.365,34.18,34.33,25085,30.6947059841984,30.7708159611137,30.6051648348863,30.7394765588545,28015.0525124001,0.0,1.0
2023-04-03,34.57,34.57,34.35,34.38,29278,30.9543753172036,30.9543753172036,30.7573847887169,30.7842471335105,32697.8157248575,0.0,1.0
2023-04-04,34.7024,34.73,34.59,34.59,15100,31.0729277988928,31.097641156103,30.972283547066,30.972283547066,16863.7549506575,0.0,1.0
2023-04-05,34.6458,34.71,34.5101,34.65,15950,31.0222475083822,31.0797329262406,30.9007401687656,31.0260082366533,17813.0391697342,0.0,1.0
2023-04-06,34.8851,34.94,34.71,34.71,18193,31.2365194786861,31.2856775696584,31.0797329262406,31.0797329262406,20318.0327031332,0.0,1.0
2023-04-10,34.79,34.8051,34.64,34.64,10218,31.1513658456903,31.1648865592364,31.0170541217221,31.0170541217221,11411.5131182661,0.0,1.0
2023-04-11,34.96,35.05,34.9428,34.9428,31416,31.3035857995209,31.3841728339018,31.2881847218392,31.2881847218392,35085.5447370764,0.0,1.0
2023-04-12,35.17,35.36,35.17,35.27,25555,31.4916222130764,31.6617503967694,31.4916222130764,31.5811633623885,28539.9508453013,0.0,1.0
2023-04-13,35.4617,35.5,35.31,35.4,77316,31.7528137456198,31.7871080058064,31.6169798221133,31.6975668564943,86346.8925672207,0.0,1.0
2023-04-14,35.15,35.2199,35.07,35.18,27744,31.4737139832139,31.5363032465831,31.4020810637642,31.5005763280076,30984.6369106649,0.0,1.0
2023-04-17,35.15,35.22,35.03,35.17,66651,31.4737139832139,31.5363927877324,31.3662646040394,31.4916222130764,74436.1676302165,0.0,1.0
2023-04-18,35.13,35.2076,35.0583,35.2,28409,31.4558057533515,31.5252896852177,31.3916047492947,31.51848455787,31727.312211472,0.0,1.0
2023-04-19,35.14,35.21,35.02,35.02,50779,31.4647598682827,31.5274386728012,31.3573104891082,31.3573104891082,56710.2392476447,0.0,1.0
2023-04-20,35.16,35.26,35.1143,35.19,22117,31.4826680981451,31.5722092474573,31.4417477929095,31.5095304429388,24700.3753803769,0.0,1.0
2023-04-21,35.2753,35.28,35.075,35.2,29679,31.585909043302,31.5901174773197,31.4065581212298,31.51848455787,33145.654515269,0.0,1.0
2023-04-24,35.41,35.42,35.33,35.37,42843,31.7065209714255,31.7154750863567,31.6348880519758,31.6707045117006,47847.2750563587,0.0,1.0
2023-04-25,35.09,35.2254,35.07,35.19,15467,31.4199892936266,31.5412280097953,31.4020810637642,31.5095304429388,17273.6223723059,0.0,1.0
2023-04-26,35.2,35.37,35.162,35.37,32123,31.51848455787,31.6707045117006,31.4844589211314,31.6707045117006,35875.1258463555,0.0,1.0
2023-04-27,35.45,35.48,35.2601,35.32,31590,31.7423374311503,31.769199775944,31.5722987886066,31.6259339370445,35279.8688007463,0.0,1.0
2023-04-28,35.51,35.56,35.3,35.3,15732,31.7960621207376,31.8408326953937,31.6080257071821,31.6080257071821,17569.5756876651,0.0,1.0
2023-05-01,35.39,35.5699,35.39,35.49,23456,31.688612741563,31.8496972691756,31.688612741563,31.7781538908752,26195.7772266637,0.0,1.0
2023-05-02,35.1,35.15,34.96,35.15,265477,31.4289434085579,31.4737139832139,31.3035857995209,31.4737139832139,296486.031326866,0.0,1.0
2023-05-03,35.3,35.5,35.26,35.26,32959,31.6080257071821,31.7871080058064,31.5722092474573,31.5722092474573,36808.7747959416,0.0,1.0
2023-05-04,35.4,35.52,35.31,35.31,27467,31.6975668564943,31.8050162356688,31.6169798221133,31.6169798221133,30675.2819357422,0.0,1.0
2023-05-05,35.8014,35.8699,35.56,35.59,24939,32.0569850298331,32.118320717112,31.8408326953937,31.8676950401873,27851.9989877117,0.0,1.0
2023-05-08,35.8245,35.928,35.78,35.89,19874,32.0776690353242,32.1703441248623,32.0378232238804,32.1363184881237,22195.3818469779,0.0,1.0
2023-05-09,35.83,35.8639,35.68,35.68,40028,32.0825937985364,32.1129482481532,31.9482820745682,31.9482820745682,44703.4690837693,0.0,1.0
2023-05-10,35.75,35.81,35.56,35.81,18611,32.0109608790867,32.064685568674,31.8408326953937,32.064685568674,20784.8571779262,0.0,1.0
2023-05-11,35.4,35.41,35.2472,35.41,50144,31.6975668564943,31.7065209714255,31.5607479803453,31.7065209714255,56001.068095746,0.0,1.0
2023-05-12,35.1691,35.33,35.084,35.33,15376,31.4908163427325,31.6348880519758,31.4146168246679,31.6348880519758,17171.9931206165,0.0,1.0
2023-05-15,35.47,35.47,35.2694,35.39,15339,31.7602456610127,31.7602456610127,31.5806261154926,31.688612741563,17130.6713369626,0.0,1.0
2023-05-16,35.12,35.4,35.12,35.4,47100,31.4468516384203,31.6975668564943,31.4468516384203,31.6975668564943,52601.5137864877,0.0,1.0
2023-05-17,35.12,35.19,34.99,35.19,16408,31.4468516384203,31.5095304429388,31.3304481443145,31.5095304429388,18324.535843072,0.0,1.0
2023-05-18,34.84,34.96,34.6906,34.96,59940,31.1961364203463,31.3035857995209,31.062361943274,31.3035857995209,66941.2895193647,0.0,1.0
2023-05-19,35.11,35.178,34.98,34.98,57838,31.4378975234891,31.4987855050213,31.3214940293833,31.3214940293833,64593.765485836,0.0,1.0
2023-05-22,35.12,35.16,35.07,35.16,16140,31.4468516384203,31.4826680981451,31.4020810637642,31.4826680981451,18025.2321128219,0.0,1.0
2023-05-23,34.78,35.0,34.78,34.85,31174,31.142411730759,31.3394022592457,31.142411730759,31.2050905352775,34815.2779358805,0.0,1.0
2023-05-24,34.47,34.6063,34.47,34.59,12495,30.8648341678914,30.9868787544039,30.8648341678914,30.972283547066,13954.4780204281,0.0,1.0
2023-05-25,34.25,34.47,34.17,34.47,21690,30.6678436394048,30.8648341678914,30.596210719955,30.8648341678914,24223.4996609112,0.0,1.0
2023-05-26,34.37,34.44,34.29,34.33,53983,30.7752930185793,30.8379718230978,30.7036600991296,30.7394765588545,60288.4823510822,0.0,1.0
2023-05-30,34.29,34.44,34.236,34.42,18718,30.7036600991296,30.8379718230978,30.655307878501,30.8200635932354,20904.3553090335,0.0,1.0
2023-05-31,34.07,34.1064,33.871,34.03,24899,30.5066695706429,30.5392625489925,30.3284826835118,30.4708531109181,27807.3267891669,0.0,1.0
2023-06-01,34.41,34.5,34.21,34.22,39820,30.8111094783042,30.8916965126851,30.6320271796799,30.6409812946111,44471.1736513363,0.0,1.0
2023-06-02,34.83,34.83,34.63,34.72,24006,31.1871823054151,31.1871823054151,31.0081000067908,31.0886870411718,26810.0199566545,0.0,1.0
2023-06-05,34.67,34.8,34.6501,34.77,19846,31.0439164665157,31.1603199606215,31.0260977778026,31.1334576158278,22164.1113079965,0.0,1.0
2023-06-06,34.88,34.9,34.74,34.76,13404,31.2319528800712,31.2498611099336,31.1065952710342,31.1245035008966,14969.6537323584,0.0,1.0
2023-06-07,34.64,34.855,34.63,34.74,33130,31.0170541217221,31.2095675927431,31.0081000067908,31.1065952710342,36999.7484447205,0.0,1.0
2023-06-08,34.93,34.93,34.7463,34.78,13435,31.2767234547272,31.2767234547272,31.1122363634409,31.142411730759,15004.2746862307,0.0,1.0
2023-06-09,34.96,35.02,34.86,35.0,18052,31.3035857995209,31.3573104891082,31.2140446502087,31.3394022592457,20160.5632032628,0.0,1.0
2023-06-12,34.91,34.95,34.777,34.95,95495,31.2588152248648,31.2946316845897,31.1397254962797,31.2946316845897,106649.290000863,0.0,1.0
2023-06-13,34.94,35.07,34.87,35.06,38088,31.2856775696584,31.4020810637642,31.22299876514,31.393126948833,42536.8674543471,0.0,1.0
2023-06-14,35.06,35.19,34.93,35.09,15805,31.393126948833,31.5095304429388,31.2767234547272,31.4199892936266,17651.1024500093,0.0,1.0
2023-06-15,35.41,35.41,35.13,35.17,13958,31.7065209714255,31.7065209714255,31.4558057533515,31.4916222130764,15588.3636822037,0.0,1.0
2023-06-16,35.3791,35.52,35.3406,35.49,36948,31.678852756288,31.8050162356688,31.6443794138028,31.7781538908752,41263.7097958206,0.0,1.0
2023-06-20,34.36,34.48,34.27,34.42,22375,31.3104580827306,31.4198077617157,31.2284458234918,31.3651329222231,24554.2558964999,0.607675,1.0
2023-06-21,34.49,34.5856,34.3,34.45,11905,31.4289202349644,31.5160354792225,31.255783243238,31.3924703419694,13064.5102323053,0.0,1.0
2023-06-22,34.33,34.38,34.23,34.35,30261,31.2831206629843,31.3286830292281,31.1919959304967,31.3013456094818,33208.3279411836,0.0,1.0
2023-06-23,33.81,34.01,33.81,33.93,36291,30.8092720540489,30.9915215190241,30.8092720540489,30.918621733034,39825.6313179834,0.0,1.0
2023-06-26,33.9975,34.05,33.85,33.85,36689,30.9801309274631,31.0279714120191,30.845721947044,30.845721947044,40262.3952887904,0.0,1.0
2023-06-27,34.19,34.19,34.06,34.12,33005,31.1555460375017,31.1555460375017,31.0370838852679,31.0917587247604,36219.5850665465,0.0,1.0
2023-06-28,34.15,34.1992,34.06,34.14,30187,31.1190961445067,31.1639295128906,31.0370838852679,31.1099836712579,33127.120569727,0.0,1.0
2023-06-29,34.01,34.08,33.91,33.91,26896,30.9915215190241,31.0553088317654,30.9003967865365,30.9003967865365,29515.5873337323,0.0,1.0
2023-06-30,34.39,34.435,34.3318,34.38,65888,31.3377955024769,31.3788016320963,31.2847609081691,31.3286830292281,72305.2877098808,0.0,1.0
2023-07-03,34.5689,34.6074,34.43,34.43,18574,31.5008176488971,31.5359006709048,31.3742453954719,31.3742453954719,20383.0502356018,0.0,1.0
2023-07-05,34.31,34.4492,34.27,34.41,45411,31.2648957164868,31.3917413441095,31.2284458234918,31.3560204489744,49833.8911515511,0.0,1.0
2023-07-06,33.8352,34.0,33.76,33.97,83339,30.8322354866358,30.9824090457753,30.7637096878051,30.955071626029,91455.9612137834,0.0,1.0
2023-07-07,33.92,34.0931,33.81,33.81,30303,30.9095092597853,31.0672461717212,30.8092720540489,30.8092720540489,33254.4186114697,0.0,1.0
2023-07-10,33.9,33.94,33.83,33.87,35106,30.8912843132877,30.9277342062828,30.8274970005464,30.8639468935415,38525.2159777665,0.0,1.0
2023-07-11,34.2739,34.2799,34.08,34.11,35145,31.2319996880588,31.237467172008,31.0553088317654,31.0826462515116,38568.0144573179,0.0,1.0
2023-07-12,34.95,34.9788,34.71,34.71,31755,31.8480940044073,31.8743379273637,31.6293946464371,31.6293946464371,34847.8389270772,0.0,1.0
2023-07-13,35.48,35.51,35.2484,35.26,40908,32.3310550865914,32.3583925063377,32.1200102061502,32.1305806751188,44892.3128587271,0.0,1.0
2023-07-14,35.33,35.53,35.32,35.48,17056,32.19436798786,32.3766174528352,32.1852555146113,32.3310550865914,18717.2017238303,0.0,1.0
2023-07-17,35.27,35.33,35.141,35.19,11660,32.1396931483675,32.19436798786,32.0221422434585,32.0667933623774,12795.6479889693,0.0,1.0
2023-07-18,35.36,35.3938,35.1872,35.25,16215,32.2217054076063,32.2525055671871,32.0642418698678,32.12146820187,17794.2909211954,0.0,1.0
2023-07-19,35.44,35.5099,35.3059,35.39,30289,32.2946051935964,32.3583013816052,32.1724069273305,32.2490428273526,33239.0550547077,0.0,1.0
2023-07-20,35.45,35.56,35.3819,35.55,14506,32.3037176668451,32.4039548725815,32.2416617240211,32.3948423993327,15918.839599313,0.0,1.0
2023-07-21,35.55,35.625,35.541,35.58,12995,32.3948423993327,32.4631859486984,32.3866411734088,32.422179819079,14260.6728659225,0.0,1.0
2023-07-24,35.7,35.7534,35.6293,35.63,22021,32.5315294980641,32.5801901052124,32.4671043121954,32.4677421853228,24165.7773898022,0.0,1.0
2023-07-25,35.65,35.6663,35.5701,35.64,25614,32.4859671318203,32.5008204632158,32.4131584705627,32.4768546585715,28108.7244930926,0.0,1.0
2023-07-26,35.8543,35.855,35.57,35.57,12730,32.6721349602924,32.6727728334198,32.4130673458302,32.4130673458302,13969.862684355,0.0,1.0
2023-07-27,35.56,35.99,35.5523,35.99,26540,32.4039548725815,32.795791222278,32.3969382681799,32.795791222278,29124.9140332115,0.0,1.0
2023-07-28,35.78,35.87,35.7104,35.87,20322,32.6044292840541,32.686441543293,32.5410064702428,32.686441543293,22301.3000370356,0.0,1.0
2023-07-31,35.48,35.66,35.45,35.53,51913,32.3310550865914,32.495079605069,32.3037176668451,32.3766174528352,56969.1658706145,0.0,1.0
2023-08-01,35.08,35.22,35.0,35.16,37805,31.9665561566411,32.0941307821237,31.8936563706511,32.0394559426312,41487.0902421085,0.0,1.0
2023-08-02,34.4,34.63,34.39,34.63,25460,31.3469079757256,31.556494860447,31.3377955024769,31.556494860447,27939.72536871,0.0,1.0
2023-08-03,34.22,34.235,34.04,34.19,40739,31.182883457248,31.1965521671211,31.0188589387703,31.1555460375017,44706.8527806708,0.0,1.0
2023-08-04,34.34,34.575,34.2871,34.3,25546,31.2922331362331,31.5063762575789,31.2440281527471,31.255783243238,28034.1015031055,0.0,1.0
2023-08-07,34.49,34.53,34.395,34.49,15888,31.4289202349644,31.4653701279595,31.3423517391012,31.4289202349644,17435.4421311102,0.0,1.0
2023-08-08,34.37,34.3892,34.2003,34.24,28328,31.3195705559793,31.337066504617,31.1649318849479,31.2011084037455,31087.0597111084,0.0,1.0
2023-08-09,34.42,34.45,34.32,34.39,137233,31.3651329222231,31.3924703419694,31.2740081897356,31.3377955024769,150599.070366229,0.0,1.0
2023-08-10,34.55,34.785,34.52,34.7,76823,31.483595074457,31.6977381958028,31.4562576547107,31.6202821731883,84305.322937958,0.0,1.0
2023-08-11,34.3653,34.4861,34.33,34.39,46604,31.3152876935524,31.4253663703974,31.2831206629843,31.3377955024769,51143.0856670606,0.0,1.0
2023-08-14,34.21,34.3,34.13,34.14,15524,31.1737709839992,31.255783243238,31.1008711980092,31.1099836712579,17035.9896552967,0.0,1.0
2023-08-15,33.88,34.08,33.81,34.08,48902,30.8730593667902,31.0553088317654,30.8092720540489,31.0553088317654,53664.9037698609,0.0,1.0
2023-08-16,33.8,33.92,33.72,33.88,811753,30.8001595808002,30.9095092597853,30.7272597948101,30.8730593667902,890815.235162076,0.0,1.0
2023-08-17,33.66,33.91,33.6471,33.91,9660,30.6725849553176,30.9003967865365,30.6608298648267,30.9003967865365,10600.8541658185,0.0,1.0
2023-08-18,33.69,33.77,33.51,33.51,22248,30.6999223750638,30.7728221610539,30.5358978565862,30.5358978565862,24414.8864887298,0.0,1.0
2023-08-21,33.66,33.74,33.5039,33.74,22703,30.6725849553176,30.7454847413076,30.5303392479045,30.7454847413076,24914.2020834966,0.0,1.0
2023-08-22,33.56,33.77,33.54,33.77,18792,30.58146022283,30.7728221610539,30.5632352763325,30.7728221610539,20622.2827623252,0.0,1.0
2023-08-23,33.95,34.0,33.73,33.73,26035,30.9368466795315,30.9824090457753,30.7363722680589,30.7363722680589,28570.7285928659,0.0,1.0
2023-08-24,33.71,33.9644,33.71,33.83,17408,30.7181473215613,30.9499686410097,30.7181473215613,30.8274970005464,19103.4854367048,0.0,1.0
2023-08-25,33.91,33.94,33.77,33.89,21170,30.9003967865365,30.9277342062828,30.7728221610539,30.882171840039,23231.8926180515,0.0,1.0
2023-08-28,34.18,34.19,34.05,34.05,371128,31.1464335642529,31.1555460375017,31.0279714120191,31.0279714120191,407274.720999161,0.0,1.0
2023-08-29,34.49,34.5,34.0801,34.15,47407,31.4289202349644,31.4380327082132,31.0553999564979,31.1190961445067,52024.2953870557,0.0,1.0
2023-08-30,34.505,34.68,34.4701,34.59,21558,31.4425889448376,31.6020572266908,31.4107864131994,31.520044967452,23657.6826197428,0.0,1.0
2023-08-31,34.35,34.5,34.34,34.5,25344,31.3013456094818,31.4380327082132,31.2922331362331,31.4380327082132,27812.4273269673,0.0,1.0
2023-09-01,34.37,34.62,34.28,34.62,15517,31.3195705559793,31.5473823871983,31.2375582967405,31.5473823871983,17028.3078769157,0.0,1.0
2023-09-05,34.07,34.23,34.025,34.23,10138,31.0461963585166,31.1919959304967,31.0051902288972,31.1919959304967,11125.4098895516,0.0,1.0
2023-09-06,33.96,34.09,33.9101,34.09,11160,30.9459591527803,31.0644213050141,30.900487911269,31.0644213050141,12246.9495331816,0.0,1.0
2023-09-07,34.09,34.11,33.96,33.96,32162,31.0644213050141,31.0826462515116,30.9459591527803,30.9459591527803,35294.4794700885,0.0,1.0
2023-09-08,34.09,34.1899,34.0108,34.1,9421,31.0644213050141,31.1554549127692,30.992250516884,31.0735337782629,10338.576303952,0.0,1.0
2023-09-11,34.39,34.4499,34.3218,34.38,15997,31.3377955024769,31.3923792172369,31.2756484349203,31.3286830292281,17555.0583944719,0.0,1.0
2023-09-12,34.38,34.45,34.3,34.36,13648,31.3286830292281,31.3924703419694,31.255783243238,31.3104580827306,14977.2730491813,0.0,1.0
2023-09-13,34.34,34.43,34.291,34.32,21492,31.2922331362331,31.3742453954719,31.2475820173142,31.2740081897356,23585.2544235788,0.0,1.0
2023-09-14,34.73,34.8,34.6272,34.67,11749,31.6476195929346,31.7114069056759,31.5539433679374,31.5929447534421,12893.3163140995,0.0,1.0
2023-09-15,34.7417,34.89,34.72,34.8,11702,31.6582811866357,31.7934191649147,31.6385071196858,31.7114069056759,12841.7386592555,0.0,1.0
2023-09-18,34.29,34.38,34.2101,34.34,23427,31.5957277027722,31.6786561219396,31.5221056950892,31.6417990467541,25424.6978438644,0.383054,1.0
2023-09-19,34.23,34.37,34.22,34.37,957355,31.540442089994,31.6694418531432,31.5312278211976,31.6694418531432,1038991.83012391,0.0,1.0
2023-09-20,34.24,34.51,34.17,34.37,33437,31.5496563587904,31.7984416162925,31.4851564772157,31.6694418531432,36288.2836814485,0.0,1.0
2023-09-21,33.66,33.92,33.66,33.92,41545,31.0152287686006,31.2547997573063,31.0152287686006,31.2547997573063,45087.6796825605,0.0,1.0
2023-09-22,33.67,33.88,33.62,33.83,41894,31.0244430373969,31.2179426821208,30.9783716934151,31.1718713381389,45466.440067907,0.0,1.0
2023-09-25,33.44,33.5204,33.3309,33.46,27072,30.8125148550803,30.8865975762032,30.7119871825118,30.830943392673,29380.5190604472,0.0,1.0
2023-09-26,33.16,33.34,33.095,33.3,50382,30.5545153287818,30.7203721671165,30.4946225816053,30.683515091931,54678.2399269892,0.0,1.0
2023-09-27,32.8705,33.17,32.76,33.17,20580,30.2877622471267,30.5637295975782,30.1859445769268,30.5637295975782,22334.9247290191,0.0,1.0
2023-09-28,32.92,33.0399,32.841,32.92,23808,30.3333728776688,30.4438519605373,30.2605801541774,30.3333728776688,25838.186975145,0.0,1.0
2023-09-29,32.9,33.23,32.8249,33.23,35460,30.314944340076,30.6190152103564,30.2457451814152,30.6190152103564,38483.7915884847,0.0,1.0
2023-10-02,32.36,32.72,32.3001,32.72,102601,29.8173738250717,30.1490875017412,29.7621803549814,30.1490875017412,111350.126925271,0.0,1.0
2023-10-03,32.05,32.1178,31.89,32.08,36985,29.5317314923841,29.5942042348235,29.3843031916421,29.5593742987732,40138.8333869178,0.0,1.0
2023-10-04,32.03,32.03,31.8,32.03,54497,29.5133029547913,29.5133029547913,29.3013747724747,29.5133029547913,59144.1395994826,0.0,1.0
2023-10-05,32.44,32.48,32.23,32.23,29935,29.8910879754427,29.9279450506282,29.6975883307188,29.6975883307188,32487.6565482598,0.0,1.0
2023-10-06,32.6286,32.675,32.16,32.34,34561,30.0648690849424,30.1076232921576,29.6330884491442,29.798945287479,37508.130882392,0.0,1.0
2023-10-09,32.7396,32.77,32.49,32.54,64071,30.1671474685821,30.1951588457231,29.9371593194246,29.9832306634065,69534.5462737115,0.0,1.0
2023-10-10,33.12,33.1923,32.95,32.95,39176,30.5176582535963,30.5842774169941,30.3610156840579,30.3610156840579,42516.6672101093,0.0,1.0
2023-10-11,33.28,33.3,33.13,33.28,39755,30.6650865543383,30.683515091931,30.5268725223927,30.6650865543383,43145.0404568587,0.0,1.0
2023-10-12,32.9347,33.32,32.855,33.32,83853,30.3469178527994,30.7019436295238,30.2734801304923,30.7019436295238,91003.4229009931,0.0,1.0
2023-10-13,32.7913,32.955,32.75,32.88,26541,30.2147852382594,30.3656228184561,30.1767303081304,30.2965158024833,28804.2389325994,0.0,1.0
2023-10-16,33.01,33.01,32.75,32.83,21175,30.4163012968361,30.4163012968361,30.1767303081304,30.2504444585014,22980.6623487356,0.0,1.0
2023-10-17,32.9621,33.09,32.79,32.79,25967,30.3721649493015,30.4900154472072,30.2135873833159,30.2135873833159,28181.2920524022,0.0,1.0
2023-10-18,32.57,32.83,32.54,32.81,15720,30.0108734697956,30.2504444585014,29.9832306634065,30.2320159209086,17060.496440242,0.0,1.0
2023-10-19,32.3985,32.6456,32.37,32.48,63303,29.8528487599378,30.0805333418962,29.8265880938681,29.9279450506282,68701.0563712873,0.0,1.0
2023-10-20,32.14,32.33,32.11,32.23,40553,29.6146599115515,29.7897310186826,29.5870171051623,29.6975883307188,44011.0885585961,0.0,1.0
2023-10-23,32.17,32.3391,31.985,32.03,26696,29.6423027179406,29.7981160032873,29.4718387452076,29.5133029547913,28972.4562957188,0.0,1.0
2023-10-24,32.3498,32.4199,32.25,32.28,29009,29.8079752708994,29.872567295162,29.7160168683116,29.7436596747007,31482.693462785,0.0,1.0
2023-10-25,32.23,32.3822,32.13,32.24,26614,29.6975883307188,29.8378295017997,29.6054456427551,29.7068025995152,28883.4638842621,0.0,1.0
2023-10-26,32.12,32.21,32.03,32.16,34415,29.5962313739587,29.6791597931261,29.5133029547913,29.6330884491442,37349.6809790666,0.0,1.0
2023-10-27,31.99,32.33,31.95,32.33,20289,29.4764458796058,29.7897310186826,29.4395888044203,29.7897310186826,22019.1101956787,0.0,1.0
2023-10-30,32.36,32.4136,32.2251,32.26,34440,29.8173738250717,29.8667623058203,29.6930733390086,29.725231137108,37376.8128118278,0.0,1.0
2023-10-31,32.4632,32.47,32.2985,32.42,24674,29.9124650790503,29.9187307818319,29.760706071974,29.87265943785,26778.033661993,0.0,1.0
2023-11-01,32.74,32.74,32.4701,32.53,18021,30.167516039334,30.167516039334,29.9188229245198,29.9740163946101,19557.7103275827,0.0,1.0
2023-11-02,33.26,33.2853,33.075,33.1227,46868,30.6466580167455,30.6699701168004,30.4761940440126,30.5201461061713,50864.5895140751,0.0,1.0
2023-11-03,33.6613,33.7519,33.58,33.58,16806,31.0164266235441,31.0999078988393,30.9415146182296,30.9415146182296,18239.1032553884,0.0,1.0
2023-11-06,33.49,33.59,33.4493,33.56,23536,30.8585861990622,30.9507288870259,30.8210841250609,30.9230860806368,25542.9926347032,0.0,1.0
2023-11-07,33.325,33.41,33.26,33.37,23749,30.706550763922,30.7848720486912,30.6466580167455,30.7480149735057,25774.1558498286,0.0,1.0
2023-11-08,33.17,33.23,33.05,33.19,29177,30.5637295975782,30.6190152103564,30.4531583720216,30.5821581351709,31665.0193789401,0.0,1.0
2023-11-09,33.1071,33.37,33.1,33.37,31149,30.505771846849,30.7480149735057,30.4992297160035,30.7480149735057,33805.1783471435,0.0,1.0
2023-11-10,33.2001,33.24,32.9562,33.14,60376,30.5914645466552,30.6282294791528,30.3667285307116,30.536086791189,65524.4613916062,0.0,1.0
2023-11-13,33.2514,33.31,33.09,33.09,34700,30.6387337455807,30.6927293607274,30.4900154472072,30.4900154472072,37658.9838725442,0.0,1.0
2023-11-14,33.97,34.0299,33.67,33.67,33610,31.3008711012882,31.3560645713785,31.0244430373969,31.0244430373969,36476.035964156,0.0,1.0
2023-11-15,33.8422,33.9659,33.81,33.91,28609,31.1831127460705,31.2970932510817,31.1534428005462,31.24558548851,31048.5841386058,0.0,1.0
2023-11-16,33.73,33.87,33.7148,33.8,48114,31.0797286501752,31.2087284133245,31.0657229616047,31.1442285317498,52216.8400588932,0.0,1.0
2023-11-17,34.0713,34.09,33.95,34.0,43766,31.3942116441955,31.4114423268447,31.2824425636955,31.3285139076773,47498.0717050655,0.0,1.0
2023-11-20,34.1798,34.26,34.06,34.06,35491,31.4941864606362,31.5680848963831,31.3837995204556,31.3837995204556,38517.4350611086,0.0,1.0
2023-11-21,34.12,34.3,34.09,34.25,20987,31.4390851332338,31.6049419715686,31.4114423268447,31.5588706275867,22776.6309663714,0.0,1.0
2023-11-22,34.13,34.13,34.0301,34.11,28271,31.4482994020302,31.4482994020302,31.3562488567544,31.4298708644375,30681.7617596744,0.0,1.0
2023-11-24,34.3696,34.42,34.28,34.29,25206,31.6690732823914,31.7155131971251,31.5865134339759,31.5957277027722,27355.3990631513,0.0,1.0
2023-11-27,34.355,34.3931,34.2896,34.32,41174,31.6556204499487,31.6907268140629,31.5953591320204,31.6233705091614,44685.0432843843,0.0,1.0
2023-11-28,34.42,34.54,34.35,34.35,22617,31.7155131971251,31.8260844226816,31.6510133155505,31.6510133155505,24545.6264624016,0.0,1.0
2023-11-29,34.425,34.52,34.39,34.52,31221,31.7201203315233,31.8076558850889,31.687870390736,31.8076558850889,33883.3180254958,0.0,1.0
2023-11-30,34.41,34.45,34.29,34.37,42794,31.7062989283287,31.7431560035142,31.5957277027722,31.6694418531432,46443.1860473101,0.0,1.0
2023-12-01,34.74,34.7799,34.39,34.39,34689,32.0103697986091,32.0471347311067,31.687870390736,31.687870390736,37647.0458661294,0.0,1.0
2023-12-04,34.65,34.71,34.51,34.51,58245,31.9274413794418,31.98272699222,31.7984416162925,31.7984416162925,63211.7439670415,0.0,1.0
2023-12-05,34.58,34.675,34.58,34.61,21334,31.8629414978671,31.9504770514327,31.8629414978671,31.8905843042563,23153.2208050968,0.0,1.0
2023-12-06,34.73,34.9,34.69,34.79,49349,32.0011555298128,32.1577980993511,31.9642984546273,32.056441142591,53557.1525972964,0.0,1.0
2023-12-07,34.97,35.1,34.81,34.86,43931,32.2222979809258,32.3420834752787,32.0748696801838,32.1209410241656,47677.1418012894,0.0,1.0
2023-12-08,34.91,35.0,34.8157,34.83,24909,32.1670123681475,32.2499407873149,32.0801218133977,32.0932982177765,27033.0728899483,0.0,1.0
2023-12-11,34.85,34.9099,34.75,34.77,31278,32.1117267553693,32.1669202254596,32.0195840674055,32.0380126049983,33945.1786041913,0.0,1.0
2023-12-12,34.84,34.86,34.7154,34.83,64343,32.1025124865729,32.1209410241656,31.9877026973701,32.0932982177765,69829.7406141532,0.0,1.0
2023-12-13,35.4,35.4,34.7615,34.84,49349,32.6185115391699,32.6185115391699,32.0301804765213,32.1025124865729,53557.1525972965,0.0,1.0
2023-12-14,35.6382,35.7593,35.571,35.61,103551,32.8379954218996,32.9495802170237,32.776075535588,32.8120111838938,112381.136570197,0.0,1.0
2023-12-15,35.16,35.36,35.12,35.36,54311,32.3973690880569,32.5816544639844,32.3605120128714,32.5816544639844,58942.2787637393,0.0,1.0
2023-12-18,34.69,34.91,34.68,34.91,36971,32.2588565138023,32.4634384807391,32.249557333487,32.4634384807391,39757.2675724342,0.319676,1.0
2023-12-19,34.86,34.87,34.78,34.78,26177,32.4169425791625,32.4262417594778,32.3425491366401,32.3425491366401,28149.7928983152,0.0,1.0
2023-12-20,34.6,34.8877,34.56,34.84,39140,32.1751638909645,32.4427013086359,32.1379671697033,32.3983442185319,42089.7312159551,0.0,1.0
2023-12-21,35.01,35.01,34.8375,34.93,38333,32.5564302838921,32.5564302838921,32.3960194234531,32.4820368413697,41221.9127925705,0.0,1.0
2023-12-22,35.09,35.22,35.04,35.14,82332,32.6308237264146,32.7517130705136,32.584327824838,32.6773196279911,88536.8357299952,0.0,1.0
2023-12-26,35.23,35.3099,35.13,35.14,59012,32.7610122508289,32.8353127015482,32.6680204476758,32.6773196279911,63459.3566304533,0.0,1.0
2023-12-27,35.4,35.4376,35.24,35.27,56500,32.9190983161891,32.9540632341747,32.7703114311442,32.7982089720901,60758.043272904,0.0,1.0
2023-12-28,35.42,35.57,35.38,35.52,18473,32.9376966768197,33.0771843815494,32.9004999555585,33.0306884799728,19865.1917412453,0.0,1.0
2023-12-29,35.55,35.64,35.4515,35.49,30657,33.0585860209187,33.1422786437565,32.966989094813,33.0027909390269,32967.4218162375,0.0,1.0
2024-01-02,35.31,35.4299,35.255,35.26,72338,32.8354056933514,32.9469028653319,32.7842602016172,32.7889097917748,77789.6519340765,0.0,1.0
2024-01-03,35.23,35.29,34.9701,35.09,55583,32.7610122508289,32.8168073327207,32.5193265544341,32.6308237264146,59771.9348537668,0.0,1.0
2024-01-04,35.39,35.4699,35.24,35.24,45135,32.9097991358738,32.9840995865931,32.7703114311442,32.7703114311442,48536.5359844694,0.0,1.0
2024-01-05,35.51,35.676,35.37,35.37,285282,33.0213892996575,33.1757556928916,32.8912007752432,32.8912007752432,306781.877893462,0.0,1.0
2024-01-08,35.74,35.75,35.51,35.54,29475,33.2352704469096,33.2445696272249,33.0213892996575,33.0492868406034,31696.3420436964,0.0,1.0
2024-01-09,35.54,35.5447,35.4601,35.48,26163,33.0492868406034,33.0536574553516,32.9749863898841,32.9934917587116,28134.7378079467,0.0,1.0
2024-01-10,35.61,35.6163,35.5001,35.525,61001,33.1143811028106,33.1202395864092,33.0121831111454,33.0353380701305,65598.254826379,0.0,1.0
2024-01-11,35.56,35.75,35.3463,35.62,28913,33.0678852012341,33.2445696272249,32.8691617178959,33.1236802831259,31091.9877017605,0.0,1.0
2024-01-12,35.6602,35.81,35.64,35.75,18793,33.1610629879934,33.3003647091167,33.1422786437565,33.2445696272249,20209.3080925254,0.0,1.0
2024-01-16,35.234,35.46,35.2,35.46,47560,32.764731922955,32.974893398081,32.733114709883,32.974893398081,51144.2927090144,0.0,1.0
2024-01-17,34.89,34.89,34.7339,34.83,30026,32.4448401201084,32.4448401201084,32.2996799153865,32.3890450382166,32288.8673860569,0.0,1.0
2024-01-18,34.77,34.8,34.65,34.76,24070,32.3332499563247,32.3611474972707,32.2216597925411,32.3239507760094,25884.0017978549,0.0,1.0
2024-01-19,34.89,34.91,34.6607,34.77,103825,32.4448401201084,32.4634384807391,32.2316099154784,32.3332499563247,111649.625536447,0.0,1.0
2024-01-22,35.03,35.149,35.01,35.03,33577,32.5750286445227,32.6856888902749,32.5564302838921,32.5750286445227,36107.483521669,0.0,1.0
2024-01-23,34.89,34.915,34.7601,34.9,32805,32.4448401201084,32.4680880708967,32.3240437678126,32.4541393004237,35277.3028242056,0.0,1.0
2024-01-24,35.02,35.23,34.9901,35.23,26156,32.5657294642074,32.7610122508289,32.5379249150647,32.7610122508289,28127.2102627625,0.0,1.0
2024-01-25,34.93,34.99,34.83,34.99,54087,32.4820368413697,32.5378319232615,32.3890450382166,32.5378319232615,58163.1909115319,0.0,1.0
2024-01-26,35.04,35.1078,35.0063,35.06,15981,32.584327824838,32.6473762673758,32.5529895871755,32.6029261854687,17185.385655651,0.0,1.0
2024-01-29,35.15,35.1994,34.94,35.05,56291,32.6866188083064,32.7325567590641,32.491336021685,32.5936270051534,60533.2922809742,0.0,1.0
2024-01-30,35.15,35.16,35.0,35.08,44236,32.6866188083064,32.6959179886217,32.5471311035768,32.6215245460993,47569.7841100918,0.0,1.0
2024-01-31,35.08,35.38,35.04,35.26,11158,32.6215245460993,32.9004999555585,32.584327824838,32.7889097917748,11998.9070237002,0.0,1.0
2024-02-01,35.26,35.2971,35.041,35.1,24420,32.7889097917748,32.8234097507446,32.5852577428696,32.6401229067299,26260.3790570675,0.0,1.0
2024-02-02,34.97,35.06,34.801,35.06,21359,32.5192335626309,32.6029261854687,32.3620774153022,32.6029261854687,22968.6910843532,0.0,1.0
2024-02-05,34.5656,34.69,34.46,34.69,47931,32.1431747106799,32.2588565138023,32.0449753665502,32.2588565138023,51543.2526037798,0.0,1.0
2024-02-06,34.72,34.72,34.45,34.45,30457,32.2867540547482,32.2867540547482,32.0356761862349,32.0356761862349,32752.3490966874,0.0,1.0
2024-02-07,34.5526,34.67,34.53,34.62,20688,32.13108577627,32.2402581531717,32.1100696287574,32.1937622515951,22247.1221102626,0.0,1.0
2024-02-08,34.2811,34.41,34.22,34.41,125560,31.8786130307094,31.9984794649737,31.8217950389828,31.9984794649737,135022.653333554,0.0,1.0
2024-02-09,34.22,34.28,34.1101,34.21,22535,31.8217950389828,31.8775901208747,31.7195970473176,31.8124958586675,24233.3186753078,0.0,1.0
2024-02-12,34.47,34.5,34.28,34.28,38009,32.0542745468655,32.0821720878114,31.8775901208747,31.8775901208747,40873.4949868993,0.0,1.0
2024-02-13,33.95,34.16,33.84,34.16,66786,31.5707171704695,31.765999957091,31.4684261870011,31.765999957091,71819.2332393658,0.0,1.0
2024-02-14,34.09,34.1288,34.01,34.04,16970,31.7009056948838,31.7369865145072,31.6265122523614,31.6544097933073,18248.9202538262,0.0,1.0
2024-02-15,34.47,34.4959,34.31,34.31,40423,32.0542745468655,32.0783594238822,31.9054876618206,31.9054876618206,43469.422711869,0.0,1.0
2024-02-16,34.52,34.6,34.38,34.38,80790,32.1007704484421,32.1751638909645,31.9705819240277,31.9705819240277,86878.6250622638,0.0,1.0
2024-02-20,34.75,34.8999,34.72,34.72,35565,32.3146515956941,32.4540463086206,32.2867540547482,32.2867540547482,38245.306353997,0.0,1.0
2024-02-21,34.93,34.93,34.78,34.78,41951,32.4820368413697,32.4820368413697,32.3425491366401,32.3425491366401,45112.5782892317,0.0,1.0
2024-02-22,34.88,34.9,34.74,34.86,24637,32.4355409397931,32.4541393004237,32.3053524153788,32.4169425791625,26493.7329577794,0.0,1.0
2024-02-23,34.88,34.894,34.79,34.87,20316,32.4355409397931,32.4485597922346,32.3518483169554,32.4262417594778,21847.0868518994,0.0,1.0
2024-02-26,34.65,34.86,34.61,34.82,25953,32.2216597925411,32.4169425791625,32.1844630712798,32.3797458579013,27908.911452419,0.0,1.0
2024-02-27,34.76,34.76,34.66,34.75,24102,32.3239507760094,32.3239507760094,32.2309589728564,32.3146515956941,25918.4134329829,0.0,1.0
2024-02-28,34.53,34.54,34.45,34.54,357747,32.1100696287574,32.1193688090727,32.0356761862349,32.1193688090727,384708.101004452,0.0,1.0
2024-02-29,34.55,34.7299,34.4612,34.68,73006,32.128667989388,32.2959602432604,32.046091268188,32.249557333487,78507.9948173739,0.0,1.0
2024-03-01,34.6996,34.7239,34.4771,34.63,26009,32.267783726905,32.2903807350712,32.0608769648894,32.2030614319104,27969.1318138931,0.0,1.0
2024-03-04,34.65,34.69,34.55,34.58,54293,32.2216597925411,32.2588565138023,32.128667989388,32.1565655303339,58384.7158126685,0.0,1.0
2024-03-05,34.7,34.83,34.695,34.76,25699,32.2681556941176,32.3890450382166,32.2635061039599,32.3239507760094,27635.7690985904,0.0,1.0
2024-03-06,35.12,35.1799,35.0,35.05,19257,32.6587212673605,32.7144233574492,32.5471311035768,32.5936270051534,20708.2768018816,0.0,1.0
2024-03-07,35.5,35.5109,35.4,35.4,18904,33.0120901193422,33.0222262258859,32.9190983161891,32.9190983161891,20328.6734518757,0.0,1.0
2024-03-08,35.67,35.7677,35.61,35.72,19057,33.1701761847024,33.261029176383,33.1143811028106,33.216672086279,20493.2040823316,0.0,1.0
2024-03-11,35.55,35.61,35.45,35.51,23464,33.0585860209187,33.1143811028106,32.9655942177657,33.0213892996575,25232.3314576181,0.0,1.0
2024-03-12,35.54,35.59,35.45,35.59,28162,33.0492868406034,33.09578274218,32.9655942177657,33.09578274218,30284.38963985,0.0,1.0
2024-03-13,35.62,35.65,35.555,35.57,21192,33.1236802831259,33.1515778240718,33.0632356110764,33.0771843815494,22789.1053635289,0.0,1.0
2024-03-14,35.3,35.55,35.21,35.55,19212,32.826106513036,33.0585860209187,32.7424138901983,33.0585860209187,20659.8854399829,0.0,1.0
2024-03-15,35.3255,35.355,35.25,35.32,22065,32.8498194228401,32.8772520047702,32.7796106114595,32.8447048736667,23727.8977843651,0.0,1.0
2024-03-18,35.04,35.19,35.04,35.19,12007,32.7386877086459,32.8788362005494,32.7386877086459,32.8788362005494,12851.0123479657,0.165993,1.0
2024-03-19,35.18,35.2099,35.04,35.04,30571,32.8694929677558,32.8974292338086,32.7386877086459,32.7386877086459,32719.9382434961,0.0,1.0
2024-03-20,35.48,35.48,35.08,35.08,35992,33.1497899515627,33.1497899515627,32.7760606398202,32.7760606398202,38521.9985365187,0.0,1.0
2024-03-21,35.26,35.43,35.26,35.43,21331,32.9442388301043,33.1030737875949,32.9442388301043,33.1030737875949,22830.4276167615,0.0,1.0
2024-03-22,35.14,35.26,35.1,35.24,69444,32.8321200365816,32.9442388301043,32.7947471054073,32.9255523645172,74325.4519440431,0.0,1.0
2024-03-25,35.08,35.1541,35.06,35.1,32388,32.7760606398202,32.8452939948205,32.7573741742331,32.7947471054073,34664.661274749,0.0,1.0
2024-03-26,34.98,35.1,34.98,35.08,30213,32.6826283118846,32.7947471054073,32.6826283118846,32.7760606398202,32336.773221378,0.0,1.0
2024-03-27,35.25,35.26,35.07,35.07,154435,32.9348955973108,32.9442388301043,32.7667174070266,32.7667174070266,165290.754722918,0.0,1.0
2024-03-28,35.15,35.2199,35.15,35.16,56600,32.8414632693751,32.9067724666021,32.8414632693751,32.8508065021687,60578.604055539,0.0,1.0
2024-04-01,35.0143,35.11,34.9104,35.11,37490,32.7146756003665,32.8040903382009,32.6175994116414,32.8040903382009,40125.2979866105,0.0,1.0
2024-04-02,34.84,34.8738,34.7843,34.84,34041,32.5518230527747,32.5834031796169,32.4997812461145,32.5518230527747,36433.8561953109,0.0,1.0
2024-04-03,34.87,34.9237,34.72,34.73,23795,32.5798527511554,32.6300259112568,32.4397042592519,32.4490474920455,25467.6304505573,0.0,1.0
2024-04-04,34.81,35.0763,34.74,35.07,26633,32.523793354394,32.7726036436866,32.458390724839,32.7667174070266,28505.1230001973,0.0,1.0
2024-04-05,34.66,34.7255,34.59,34.68,24695,32.3836448624905,32.4448430372884,32.3182422329356,32.4023313280777,26430.894472642,0.0,1.0
2024-04-08,34.7369,34.77,34.671,34.75,15103,32.455494322673,32.4864204232197,32.3939224185634,32.4677339576326,16164.6405839365,0.0,1.0
2024-04-09,34.8156,34.87,34.725,34.81,19405,32.5290255647584,32.5798527511554,32.4443758756487,32.523793354394,20769.0426095006,0.0,1.0
2024-04-10,34.31,34.46,34.185,34.46,46524,32.0566317147158,32.1967802066193,31.9398413047963,32.1967802066193,49794.3281816235,0.0,1.0
2024-04-11,34.3246,34.42,34.1201,34.42,27323,32.0702728345944,32.159407275445,31.8792037239661,32.159407275445,29243.6254171288,0.0,1.0
2024-04-12,33.95,34.2199,33.9,34.11,34093,31.7202753341475,31.9724491872458,31.6735591701797,31.8697670588445,36489.5114499203,0.0,1.0
2024-04-15,33.845,34.12,33.72,34.12,38725,31.6221713898151,31.8791102916381,31.5053809798956,31.8791102916381,41447.1102835821,0.0,1.0
2024-04-16,33.4857,33.62,33.42,33.62,29678,31.2864690355424,31.4119486519599,31.2250839960887,31.4119486519599,31764.1662749167,0.0,1.0
2024-04-17,33.58,33.65,33.45,33.64,48532,31.3745757207857,31.4399783503406,31.2531136944694,31.4306351175471,51943.4772442299,0.0,1.0
2024-04-18,33.61,33.75,33.59,33.63,36169,31.4026054191664,31.5334106782763,31.3839189535793,31.4212918847535,38711.4404608619,0.0,1.0
2024-04-19,33.835,33.93,33.7,33.7,36975,31.6128281570216,31.7015888685604,31.4866945143085,31.4866945143085,39574.0969073065,0.0,1.0
2024-04-22,34.14,34.2284,33.945,33.99,25378,31.8977967572252,31.9803909351203,31.7156037177508,31.7576482653218,27161.9048360683,0.0,1.0
2024-04-23,34.34,34.4099,34.19,34.19,27736,32.0846614130965,32.1499706103235,31.9445129211931,31.9445129211931,29685.6565739298,0.0,1.0
2024-04-24,34.2122,34.2503,34.115,34.24,18367,31.9652548979948,32.0008526149382,31.8744386752413,31.9912290851609,19658.0781040297,0.0,1.0
2024-04-25,34.22,34.2378,33.91,33.99,20828,31.9725426195737,31.9891735739463,31.6829024029733,31.7576482653218,22292.070057752,0.0,1.0
2024-04-26,34.2337,34.36,34.155,34.21,15827,31.9853428485009,32.1033478786836,31.9118116064156,31.9631993867802,16939.5329750356,0.0,1.0
2024-04-29,34.5021,34.5653,34.41,34.41,109699,32.2361152166802,32.2951644479355,32.1500640426514,32.1500640426514,117410.111065169,0.0,1.0
2024-04-30,34.21,34.3814,34.19,34.3,13880,31.9631993867802,32.1233423968619,31.9445129211931,32.0472884819223,14855.6718072594,0.0,1.0
2024-05-01,34.24,34.48,34.11,34.11,32102,31.9912290851609,32.2154666722064,31.8697670588445,31.8697670588445,34358.5573743977,0.0,1.0
2024-05-02,34.69,34.7176,34.41,34.49,41649,32.4116745608712,32.4374618833815,32.1500640426514,32.224809905,44576.648061999,0.0,1.0
2024-05-03,34.96,35.03,34.845,35.03,17607,32.6639418462974,32.7293444758524,32.5564946691715,32.7293444758524,18844.6551520472,0.0,1.0
2024-05-06,35.14,35.195,35.07,35.12,18473,32.8321200365816,32.8835078169462,32.7667174070266,32.8134335709944,19771.5291999641,0.0,1.0
2024-05-07,35.011,35.12,34.981,35.1,14941,32.7115923335446,32.8134335709944,32.6835626351639,32.7947471054073,15991.2530599612,0.0,1.0
2024-05-08,35.06,35.0699,34.9,34.9,15250,32.7573741742331,32.7666239746987,32.607882449536,32.607882449536,16321.9737075436,0.0,1.0
2024-05-09,35.32,35.36,35.13,35.13,304544,33.0002982268657,33.03767115804,32.822776803788,32.822776803788,325951.420379683,0.0,1.0
2024-05-10,35.3992,35.455,35.33,35.45,67079,33.0742966305907,33.1264318695788,33.0096414596593,33.121760253182,71794.2081526766,0.0,1.0
2024-05-13,35.36,35.475,35.33,35.41,12707,33.03767115804,33.1451183351659,33.0096414596593,33.0843873220078,13600.2176984758,0.0,1.0
2024-05-14,35.54,35.54,35.421,35.45,34453,33.2058493483241,33.2058493483241,33.0946648780807,33.121760253182,36874.8170587541,0.0,1.0
2024-05-15,35.77,35.8295,35.6375,35.69,57131,33.4207437025761,33.4763359376978,33.2969458680613,33.3459978402276,61146.9298285687,0.0,1.0
2024-05-16,35.84,35.91,35.79,35.87,52159,33.486146332131,33.5515489616859,33.4394301681632,33.5141760305117,55825.4312532306,0.0,1.0
2024-05-17,35.85,35.89,35.765,35.81,26570,33.4954895649246,33.5328624960988,33.4160720861793,33.4581166337503,28437.6945186514,0.0,1.0
2024-05-20,35.87,35.94,35.8122,35.92,30167,33.5141760305117,33.5795786600666,33.4601721449649,33.5608921944795,32287.5397269159,0.0,1.0
2024-05-21,35.7347,35.81,35.69,35.77,21715,33.3877620908148,33.4581166337503,33.3459978402276,33.4207437025761,23241.4202661842,0.0,1.0
2024-05-22,35.55,35.645,35.5,35.6397,10540,33.2151925811177,33.3039532926565,33.1684764171499,33.2990013792759,11280.8919919678,0.0,1.0
2024-05-23,35.09,35.3755,35.045,35.335,24538,32.7854038726138,33.05215316887,32.7433593250427,33.0143130760561,26262.858415456,0.0,1.0
2024-05-24,35.2261,35.265,35.1601,35.18,9952,32.9125652709342,32.9489104465011,32.8508999344966,32.8694929677558,10651.5594975393,0.0,1.0
2024-05-28,35.24,35.36,35.13,35.33,28677,32.9255523645172,33.03767115804,32.822776803788,33.0096414596593,30692.8026236871,0.0,1.0
2024-05-29,34.68,34.86,34.68,34.86,19516,32.4023313280777,32.5705095183618,32.4023313280777,32.5705095183618,20887.8451722243,0.0,1.0
2024-05-30,35.05,35.11,34.95,34.95,14392,32.7480309414395,32.8040903382009,32.6545986135039,32.6545986135039,15403.6620064897,0.0,1.0
2024-05-31,35.36,35.37,35.16,35.24,21722,33.03767115804,33.0470143908335,32.8508065021687,32.9255523645172,23248.9123196893,0.0,1.0
2024-06-03,35.61,35.61,35.42,35.48,18594,33.271251977879,33.271251977879,33.0937305548013,33.1497899515627,19901.0346962666,0.0,1.0
2024-06-04,35.6796,35.685,35.56,35.56,15800,33.3362808781223,33.3413262238308,33.2245358139112,33.2245358139112,16910.635054373,0.0,1.0
2024-06-05,35.7175,35.7299,35.5501,35.69,32285,33.3716917304099,33.3832773390739,33.2152860134456,33.3459978402276,34554.4210588882,0.0,1.0
2024-06-06,35.8,35.8,35.61,35.64,70050,33.4487734009568,33.4487734009568,33.271251977879,33.2992816762597,74974.0497189133,0.0,1.0
2024-06-07,35.45,35.59,35.38,35.53,25646,33.121760253182,33.2525655122919,33.0563576236271,33.1965061155305,27448.7434559779,0.0,1.0
2024-06-10,35.37,35.4493,35.27,35.41,17360,33.0470143908335,33.1211062268865,32.9535820628979,33.0843873220078,18580.2926926529,0.0,1.0
2024-06-11,35.04,35.1099,34.95,35.03,96664,32.7386877086459,32.8039969058729,32.6545986135039,32.7293444758524,103458.837145311,0.0,1.0
2024-06-12,35.29,35.5656,35.29,35.55,9262,32.972268528485,33.2297680242756,32.972268528485,33.2151925811177,9913.0570806078,0.0,1.0
2024-06-13,35.1,35.17,34.96,35.17,16560,32.7947471054073,32.8601497349623,32.6639418462974,32.8601497349623,17724.0580063556,0.0,1.0
2024-06-14,34.945,34.97,34.79,34.88,17693,32.6499269971071,32.673285079091,32.5051068888069,32.5891959839489,18936.7003808242,0.0,1.0
2024-06-17,34.93,34.93,34.69,34.87,13629,32.6359121479167,32.6359121479167,32.4116745608712,32.5798527511554,14587.0281744336,0.0,1.0
2024-06-18,35.03,35.0786,34.96,34.97,30173,32.7293444758524,32.7747525872291,32.6639418462974,32.673285079091,32293.9614870631,0.0,1.0
2024-06-20,35.06,35.0635,34.9507,34.98,26493,32.7573741742331,32.7606443057108,32.6552526397994,32.6826283118846,28355.2819300952,0.0,1.0
2024-06-21,34.88,34.94,34.855,34.9,12568,32.5891959839489,32.6452553807103,32.565837901965,32.607882449536,13451.4469217317,0.0,1.0
2024-06-24,34.58,34.6547,34.46,34.46,21590,32.851499770042,32.9224658496493,32.737498035733,32.737498035733,22725.9700539098,0.580742,1.0
2024-06-25,34.6237,34.66,34.55,34.65,34793,32.8930154016195,32.927500926248,32.8229993364647,32.9180007817222,36623.6533620049,0.0,1.0
2024-06-26,34.32,34.42,34.2841,34.37,39739,32.6044960123725,32.69949745763,32.5703904935251,32.6519967350012,41829.8899477685,0.0,1.0
2024-06-27,34.32,34.4076,34.29,34.35,14782,32.6044960123725,32.6877172784181,32.5759955787952,32.6329964459497,15559.7632856366,0.0,1.0
2024-06-28,34.43,34.47,34.3501,34.41,11145,32.7089976021557,32.7469981802587,32.633091447395,32.6899973131042,11731.4004747951,0.0,1.0
2024-07-01,34.35,34.65,34.34,34.59,34345,32.6329964459497,32.9180007817222,32.623496301424,32.8609999145677,36152.0815887695,0.0,1.0
2024-07-02,34.36,34.4,34.24,34.34,26976,32.6424965904755,32.6804971685785,32.5284948561665,32.623496301424,28395.3574883868,0.0,1.0
2024-07-03,34.63,34.695,34.51,34.51,16766,32.8990004926707,32.9607514320881,32.7849987583617,32.7849987583617,17648.1525671076,0.0,1.0
2024-07-05,34.815,34.885,34.666,34.82,12287,33.0747531663971,33.1412541780773,32.9332010129634,33.07950323866,12933.4874503191,0.0,1.0
2024-07-08,34.6855,34.85,34.6855,34.82,26209,32.9517262947886,33.1080036722372,32.9517262947886,33.07950323866,27588.0013498344,0.0,1.0
2024-07-09,34.7065,34.775,34.625,34.73,129522,32.9716765982927,33.0367525882941,32.8942504204079,32.9940019379282,136336.873243284,0.0,1.0
2024-07-10,35.14,35.14,34.97,34.97,101903,33.383507863484,33.383507863484,33.2220054065462,33.2220054065462,107264.683946437,0.0,1.0
2024-07-11,35.5215,35.5899,35.48,35.48,59805,33.7459383771413,33.8109193656974,33.7065127773594,33.7065127773594,62951.6738802259,0.0,1.0
2024-07-12,35.7332,35.82,35.6918,35.7,17999,33.9470564367514,34.0295176912349,33.9077258384148,33.9155159569259,18946.0275590701,0.0,1.0
2024-07-15,35.4825,35.68,35.4825,35.68,15336,33.7088878134909,33.8965156678744,33.7088878134909,33.8965156678744,16142.9123087893,0.0,1.0
2024-07-16,35.645,35.645,35.39,35.39,22581,33.8632651620343,33.8632651620343,33.6210114766277,33.6210114766277,23769.11207908,0.0,1.0
2024-07-17,35.865,35.9099,35.68,35.68,27507,34.0722683416008,34.1149239905214,33.8965156678744,33.8965156678744,28954.2963535386,0.0,1.0
2024-07-18,35.67,36.0,35.664,35.96,17889,33.8870155233487,34.2005202926984,33.8813154366332,34.1625197145954,18830.2398468918,0.0,1.0
2024-07-19,35.58,35.6285,35.51,35.585,18725,33.8015142226169,33.8475899235668,33.7350132109367,33.8062642948798,19710.2264594471,0.0,1.0
2024-07-22,35.83,35.87,35.7201,35.8,25096,34.0390178357607,34.0770184138637,33.9346112474227,34.0105174021834,26416.4402257027,0.0,1.0
2024-07-23,35.68,35.77,35.6601,35.7,25063,33.8965156678744,33.9820169686062,33.8776103802682,33.9155159569259,26381.7039120492,0.0,1.0
2024-07-24,35.62,35.8,35.58,35.75,50647,33.8395148007199,34.0105174021834,33.8015142226169,33.9630166795547,53311.8205335976,0.0,1.0
2024-07-25,35.71,35.95,35.64,35.64,77143,33.9250161014517,34.1530195700697,33.8585150897714,33.8585150897714,81201.9225506607,0.0,1.0
2024-07-26,36.1,36.1,35.96,35.98,22207,34.2955217379559,34.2955217379559,34.1625197145954,34.1815200036469,23375.4338576737,0.0,1.0
2024-07-29,35.97,36.02,35.851,36.02,14761,34.1720198591212,34.2195205817499,34.0589681392647,34.2195205817499,15537.6583587662,0.0,1.0
2024-07-30,36.0918,36.0963,35.97,35.99,30868,34.2877316194448,34.2920066844814,34.1720198591212,34.1910201481727,32492.1372683691,0.0,1.0
2024-07-31,36.46,36.5799,36.3507,36.51,35946,34.6375269408829,34.7514336737466,34.5336903612165,34.6850276635116,37837.3191087468,0.0,1.0
2024-08-01,35.9,36.29,35.8,36.15,27043,34.1055188474409,34.4760244839452,34.0105174021834,34.3430224605847,28465.8827312591,0.0,1.0
2024-08-02,36.18,36.2,35.87,35.97,35153,34.3715228941619,34.3905231832134,34.0770184138637,34.1720198591212,37002.5949654976,0.0,1.0
2024-08-05,35.42,35.59,35.24,35.24,37904,33.649511910205,33.8110143671427,33.4785093087415,33.4785093087415,39898.3403855209,0.0,1.0
2024-08-06,35.59,35.685,35.27,35.27,19496,33.8110143671427,33.9012657401373,33.5070097423187,33.5070097423187,20521.7930602606,0.0,1.0
2024-08-07,35.65,36.13,35.65,36.02,133733,33.8680152342972,34.3240221715332,33.8680152342972,34.2195205817499,140769.437388584,0.0,1.0
2024-08-08,36.11,36.1455,36.03,36.03,37713,34.3050218824817,34.3387473955481,34.2290207262757,34.2290207262757,39697.2908125568,0.0,1.0
2024-08-09,36.19,36.22,36.04,36.18,85660,34.3810230386877,34.4095234722649,34.2385208708014,34.3715228941619,90167.049319959,0.0,1.0
2024-08-12,36.15,36.2437,36.13,36.18,29095,34.3430224605847,34.4320388147909,34.3240221715332,34.3715228941619,30625.8498711675,0.0,1.0
2024-08-13,36.71,36.75,36.46,36.46,17263,34.8750305540266,34.9130311321296,34.6375269408829,34.6375269408829,18171.3025030406,0.0,1.0
2024-08-14,36.8048,36.92,36.71,36.71,57806,34.9650919241307,35.0745335890674,34.8750305540266,34.8750305540266,60847.4953652762,0.0,1.0
2024-08-15,36.82,36.9662,36.8,36.89,13045,34.9795321438099,35.1184242567763,34.9605318547584,35.0460331554901,13731.3700487843,0.0,1.0
2024-08-16,37.0604,37.085,36.91,36.91,26516,35.2079156182089,35.2312859737422,35.0650334445416,35.0650334445416,27911.1543283684,0.0,1.0
2024-08-19,37.51,37.5351,37.36,37.36,30152,35.6350421160866,35.6588874788462,35.4925399482004,35.4925399482004,31738.4645236447,0.0,1.0
2024-08-20,37.51,37.5185,37.42,37.49,21022,35.6350421160866,35.6431172389335,35.5495408153549,35.6160418270351,22128.0844128436,0.0,1.0
2024-08-21,37.7,37.75,37.52,37.61,33538,35.8155448620758,35.8630455847046,35.6445422606124,35.7300435613441,35302.6208276067,0.0,1.0
2024-08-22,37.54,37.73,37.5012,37.71,14331,35.6635425496639,35.8440452956531,35.6266819889039,35.8250450066016,15085.0336657055,0.0,1.0
2024-08-23,38.21,38.21,37.86,37.86,13866,36.3000522328891,36.3000522328891,35.9675471744878,35.9675471744878,14595.5674278608,0.0,1.0
2024-08-26,38.22,38.339,38.2,38.21,26932,36.3095523774148,36.4226040972712,36.2905520883633,36.3000522328891,28349.0424035155,0.0,1.0
2024-08-27,38.41,38.4799,38.33,38.36,67622,36.4900551234041,36.5564611336391,36.4140539671981,36.4425544007753,71179.9697538439,0.0,1.0
2024-08-28,38.34,38.49,38.265,38.37,28960,36.4235541117238,36.5660562796101,36.3523030277807,36.4520545453011,30483.7467698578,0.0,1.0
2024-08-29,38.311,38.415,38.26,38.295,12532,36.3960036925991,36.4948051956669,36.3475529555178,36.3808034613579,13191.3782638072,0.0,1.0
2024-08-30,38.24,38.43,38.1001,38.3,15049,36.3285526664663,36.5090554124556,36.1956456445511,36.3855535336208,15840.8116415604,0.0,1.0
2024-09-03,38.14,38.2699,38.14,38.22,15771,36.2335512212088,36.3569580985983,36.2335512212088,36.3095523774148,16600.8000796763,0.0,1.0
2024-09-04,38.33,38.46,38.16,38.16,21266,36.4140539671981,36.5375558460328,36.2525515102603,36.2525515102603,22384.9226107664,0.0,1.0
2024-09-05,38.7021,38.7999,38.66,38.7993,41691,36.7675543450012,36.860465758463,36.7275587365478,36.8598957497915,43884.5955311512,0.0,1.0
2024-09-06,38.51,38.8,38.4,38.77,12709,36.5850565686616,36.8605607599083,36.4805549788783,36.8320603263311,13377.6912188578,0.0,1.0
2024-09-09,38.68,38.8491,38.6,38.66,17571,36.7465590255993,36.9072064695297,36.6705578693933,36.7275587365478,18495.5080971399,0.0,1.0
2024-09-10,38.6,38.66,38.4508,38.66,29829,36.6705578693933,36.7275587365478,36.5288157130691,36.7275587365478,31398.4696960665,0.0,1.0
2024-09-11,38.61,38.62,38.355,38.61,11811,36.6800580139191,36.6895581584448,36.4378043285124,36.6800580139191,12432.4424412565,0.0,1.0
2024-09-12,38.77,38.78,38.52,38.6,15405,36.8320603263311,36.8415604708568,36.5945567131873,36.6705578693933,16215.5427827921,0.0,1.0
2024-09-13,38.85,38.97,38.81,38.87,11692,36.908061482537,37.022063216846,36.870060904434,36.9270617715885,12307.1811889909,0.0,1.0
2024-09-16,39.16,39.2211,39.0401,39.07,20686,37.2025659628353,37.2606118458876,37.0886592299715,37.1170646621035,21774.405582917,0.0,1.0
2024-09-17,39.01,39.21,38.95,39.16,19740,37.060063794949,37.250066685464,37.0030629277945,37.2025659628353,20778.6312581834,0.0,1.0
2024-09-18,38.85,39.2,38.79,39.04,16392,36.908061482537,37.2405665409383,36.8510606153825,37.0885642285263,17254.4743457013,0.0,1.0
2024-09-19,38.925,38.98,38.74,38.98,11283,36.9793125664802,37.0315633613718,36.8035598927538,37.0315633613718,11876.6614228006,0.0,1.0
2024-09-20,38.77,38.84,38.64,38.84,19704,36.8320603263311,36.8985613380113,36.7085584474963,36.8985613380113,20740.7370978341,0.0,1.0
2024-09-23,38.48,38.51,38.3507,38.36,23238,37.0263249816803,37.0551916591608,36.9019096017393,36.9108582717582,24150.3373732723,0.494486,1.0
2024-09-24,38.61,38.66,38.4766,38.5,23056,37.1514139174292,37.1995250465634,37.0230534248992,37.045569433334,23961.191947593,0.0,1.0
2024-09-25,38.3769,38.64,38.31,38.62,58667,36.9271198334056,37.1802805949097,36.862747142624,37.161036143256,60970.3004853157,0.0,1.0
2024-09-26,38.72,38.8055,38.56,38.68,11413,37.2572584015245,37.3395284323439,37.103302788295,37.2187694982171,11861.0810070211,0.0,1.0
2024-09-27,38.7261,38.8607,38.7,38.74,8377,37.2631279592788,37.3926431189081,37.2380139498708,37.2765028531781,8705.88588415106,0.0,1.0
2024-09-30,38.396,38.59,38.3,38.59,27953,36.9454982847348,37.1321694657755,36.8531249167972,37.1321694657755,29050.451011063,0.0,1.0
2024-10-01,38.36,38.43,38.26,38.41,27647,36.9108582717582,36.9782138525461,36.8146360134898,36.9589694008924,28732.4372733824,0.0,1.0
2024-10-02,38.04,38.15,37.97,38.15,23498,36.6029470452993,36.7087915293946,36.5355914645114,36.7087915293946,24420.5451242428,0.0,1.0
2024-10-03,37.69,37.76,37.48,37.76,107332,36.2661691413599,36.3335247221478,36.0641023989963,36.3335247221478,111545.916642915,0.0,1.0
2024-10-04,37.69,37.73,37.62,37.63,9807,36.2661691413599,36.3046580446673,36.198813560572,36.2084357863989,10192.0285144884,0.0,1.0
2024-10-07,37.44,37.61,37.3,37.61,201067,36.0256134956889,36.1891913347452,35.8909023341132,36.1891913347452,208961.007170658,0.0,1.0
2024-10-08,37.42,37.4732,37.39,37.41,8803,36.0063690440353,36.057559285434,35.9775023665547,35.9967468182084,9148.61089151028,0.0,1.0
2024-10-09,37.48,37.556,37.4,37.4,42734,36.0641023989963,36.1372313152803,35.9871245923816,35.9871245923816,44411.7616537318,0.0,1.0
2024-10-10,37.51,37.525,37.3601,37.49,13443,36.0929690764768,36.1074024152171,35.9487319113325,36.0737246248231,13970.7799857518,0.0,1.0
2024-10-11,37.54,37.6,37.43,37.43,8235,36.1218357539573,36.1795691089184,36.0159912698621,36.0159912698621,8558.31088169798,0.0,1.0
2024-10-14,37.6055,37.625,37.48,37.48,24839,36.1848613331231,36.2036246734855,36.0641023989963,36.0641023989963,25814.1935629018,0.0,1.0
2024-10-15,37.51,37.61,37.495,37.54,38889,36.0929690764768,36.1891913347452,36.0785357377366,36.1218357539573,40415.8047211114,0.0,1.0
2024-10-16,37.71,37.74,37.68,37.68,8033,36.2854135930136,36.3142802704941,36.2565469155331,36.2565469155331,8348.38024440557,0.0,1.0
2024-10-17,37.67,37.78,37.6492,37.78,6490,36.2469246897063,36.3527691738015,36.2269104599864,36.3527691738015,6744.80116845413,0.0,1.0
2024-10-18,37.75,37.76,37.69,37.75,15496,36.323902496321,36.3335247221478,36.2661691413599,36.323902496321,16104.3819578375,0.0,1.0
2024-10-21,37.3673,37.61,37.341,37.61,17193,35.9556599139278,36.1891913347452,35.9303534600032,36.1891913347452,17868.0071632099,0.0,1.0
2024-10-22,37.1812,37.2,37.1012,37.17,9231,35.7765902912903,35.7946800758448,35.6996124846756,35.7658133983643,9593.41442003085,0.0,1.0
2024-10-23,36.95,37.0082,36.85,36.92,26933,35.5541244301738,35.610125784486,35.4579021719054,35.5252577526933,27990.4052187943,0.0,1.0
2024-10-24,37.03,37.14,36.89,37.14,13402,35.6311022367885,35.7369467208837,35.4963910752127,35.7369467208837,13928.1703019449,0.0,1.0
2024-10-25,36.89,37.06,36.83,37.06,16274,35.4963910752127,35.659968914269,35.4386577202517,35.659968914269,16912.9266895875,0.0,1.0
2024-10-28,37.04,37.08,36.96,37.01,18158,35.6407244626153,35.6792133659227,35.5637466560006,35.6118577851348,18870.8936235424,0.0,1.0
2024-10-29,36.74,36.86,36.701,36.86,17011,35.3520576878101,35.4675243977322,35.3145310070855,35.4675243977322,17678.8617375306,0.0,1.0
2024-10-30,36.6679,36.75,36.65,36.66,8238,35.2826814395986,35.361679913637,35.2654576553686,35.2750798811954,8561.42866343995,0.0,1.0
2024-10-31,36.52,36.5799,36.3518,36.48,22704,35.1403687196197,35.1980058523224,34.9785228812122,35.1018798163123,23595.3722232023,0.0,1.0
2024-11-01,36.57,36.79,36.545,36.79,20022,35.1884798487539,35.4001688169443,35.1644242841868,35.4001688169443,20808.0753458842,0.0,1.0
2024-11-04,36.67,36.8683,36.62,36.8276,62381,35.2847021070223,35.4755108451685,35.236590977888,35.4363483860532,64830.1142818701,0.0,1.0
2024-11-05,37.0,37.0134,36.83,36.87,13831,35.602235559308,35.6151293419159,35.4386577202517,35.4771466235591,14374.0130910461,0.0,1.0
2024-11-06,36.28,36.32,36.1198,36.28,30860,34.9094352997755,34.9479242030829,34.7552872420295,34.9094352997755,32071.5815190285,0.0,1.0
2024-11-07,36.53,36.61,36.38,36.55,23309,35.1499909454465,35.2269687520612,35.0056575580439,35.1692353971002,24224.1248744989,0.0,1.0
2024-11-08,36.41,36.47,36.2801,36.46,51098,35.0345242355244,35.0922575904855,34.9095315220338,35.0826353646586,53104.1371503343,0.0,1.0
2024-11-11,36.32,36.445,36.23,36.36,51564,34.9479242030829,35.0682020259184,34.8613241706413,34.9864131063902,53588.4325809197,0.0,1.0
2024-11-12,35.91,36.13,35.84,36.13,36335,34.5534129441824,34.7651019123729,34.4860573633945,34.7651019123729,37761.5331981173,0.0,1.0
2024-11-13,35.77,35.94,35.687,35.94,38969,34.4187017826067,34.5822796216629,34.3388373082439,34.5822796216629,40498.9455675638,0.0,1.0
2024-11-14,35.788,35.97,35.752,35.93,24338,34.436021789095,34.6111462991434,34.4013817761183,34.5726573958361,25293.5240119933,0.0,1.0
2024-11-15,35.93,35.95,35.84,35.84,28764,34.5726573958361,34.5919018474898,34.4860573633945,34.4860573633945,29893.2913419746,0.0,1.0
2024-11-18,36.2,36.27,36.02,36.02,18648,34.8324574931608,34.8998130739487,34.6592574282777,34.6592574282777,19380.1313080636,0.0,1.0
2024-11-19,36.26,36.2921,36.07,36.07,30683,34.8901908481218,34.921078193026,34.7073685574119,34.7073685574119,31887.6323962525,0.0,1.0
2024-11-20,36.13,36.13,35.98,36.1,22319,34.7651019123729,34.7651019123729,34.6207685249703,34.7362352348924,23195.2568996499,0.0,1.0
2024-11-21,36.2666,36.29,36.12,36.21,23126,34.8965415171675,34.9190575256023,34.7554796865461,34.8420797189876,24033.9401882389,0.0,1.0
2024-11-22,36.413,36.5191,36.33,36.33,13892,35.0374109032725,35.1395027192952,34.9575464289097,34.9575464289097,14437.4079864661,0.0,1.0
2024-11-25,36.5036,36.61,36.42,36.58,31244,35.1245882692636,35.2269687520612,35.0441464613513,35.1981020745807,32470.6575820002,0.0,1.0
2024-11-26,36.32,36.41,36.2401,36.41,10703,34.9479242030829,35.0345242355244,34.8710426187264,35.0345242355244,11123.2059947557,0.0,1.0
2024-11-27,36.622763,36.7027,36.55,36.55,6404,35.239249598884,35.316166785476,35.1692353971002,35.1692353971002,6655.42475851777,0.0,1.0
2024-11-29,36.85,36.85,36.66,36.66,5372,35.4579021719054,35.4579021719054,35.2750798811954,35.2750798811954,5582.9078392813,0.0,1.0
2024-12-02,36.7149,36.75,36.4801,36.75,27264,35.3279059009848,35.361679913637,35.1019760385706,35.361679913637,28334.4004709913,0.0,1.0
2024-12-03,36.81,36.9019,36.76,36.85,24695,35.419413268598,35.5078415239467,35.3713021394638,35.4579021719054,25664.5400392874,0.0,1.0
2024-12-04,36.71,36.7399,36.59,36.69,27300,35.3231910103296,35.3519614655519,35.2077243004075,35.3039465586759,28371.8138518949,0.0,1.0
2024-12-05,36.9202,36.9499,36.83,36.83,30142,35.5254501972098,35.5540282079155,35.4386577202517,35.4386577202517,31325.3924221178,0.0,1.0
2024-12-06,36.73,36.98,36.68,36.98,23083,35.3424354619833,35.5829911076543,35.2943243328491,35.5829911076543,23989.2519832707,0.0,1.0
2024-12-09,36.53,36.77,36.48,36.77,21173,35.1499909454465,35.3809243652907,35.1018798163123,35.3809243652907,22004.2642742187,0.0,1.0
2024-12-10,36.2145,36.35,36.2106,36.35,25710,34.8464097206097,34.9767908805634,34.8426570525372,34.9767908805634,26719.3895286527,0.0,1.0
2024-12-11,36.17,36.32,36.13,36.31,32255,34.8035908156803,34.9479242030829,34.7651019123729,34.938301977256,33521.3500290428,0.0,1.0
2024-12-12,35.9642,36.18,35.94,36.14,36984,34.6055654081639,34.8132130415071,34.5822796216629,34.7747241381997,38436.0133149627,0.0,1.0
2024-12-13,35.855,35.96,35.83,35.96,149487,34.5004907021348,34.6015240733166,34.4764351375677,34.6015240733166,155355.946420447,0.0,1.0
2024-12-16,35.6859,35.79,35.66,35.75,31533,34.3377788634029,34.4379462342603,34.3128572985114,34.399457330953,32771.0038898096,0.0,1.0
2024-12-17,35.52,35.6199,35.52,35.56,10634,34.1781461369357,34.2742721729458,34.1781461369357,34.216635040243,11051.4970146905,0.0,1.0
2024-12-18,34.8,35.4999,34.8,35.49,44784,33.4853458774032,34.1588054630237,33.4853458774032,34.1492794594551,46542.2458440755,0.0,1.0
2024-12-19,34.74,34.94,34.74,34.94,45192,33.4276125224421,33.6200570389789,33.4276125224421,33.6200570389789,46966.264160983,0.0,1.0
2024-12-20,34.95,35.08,34.69,34.69,38792,33.6296792648058,33.7547682005547,33.3795013933079,33.3795013933079,40314.9964447878,0.0,1.0
2024-12-23,34.8113,34.825,34.59,34.73,25443,33.7518603639098,33.7651434210489,33.5372953606341,33.6730346306684,26241.6322048744,0.265678,1.0
2024-12-24,34.9057,34.96,34.8,34.88,61843,33.8433874145616,33.8960348600106,33.7409042656856,33.8184695628481,63784.1944914533,0.0,1.0
2024-12-26,35.03,35.06,34.92,34.98,52822,33.9639044950278,33.9929914814637,33.8572522114294,33.9154261843012,54480.0336566394,0.0,1.0
2024-12-27,35.01,35.08,34.93,34.93,24186,33.9445131707372,34.0123828057543,33.8669478735747,33.8669478735747,24945.1761390988,0.0,1.0
2024-12-30,34.91,34.9951,34.75,34.86,40467,33.847556549284,33.9300666341407,33.6924259549591,33.7990782385575,41737.2216497526,0.0,1.0
2024-12-31,34.96,35.11,34.8777,35.01,34090,33.8960348600106,34.0414697921903,33.8162395605547,33.9445131707372,35160.0535260845,0.0,1.0
2025-01-02,34.85,35.051,34.78,35.01,39650,33.7893825764122,33.984265385533,33.721512941395,33.9445131707372,40894.5767764521,0.0,1.0
2025-01-03,35.01,35.0873,34.93,35.03,30411,33.9445131707372,34.0194606391204,33.8669478735747,33.9639044950278,31365.5731235481,0.0,1.0
2025-01-06,35.07,35.2136,35.05,35.19,21659,34.002687143609,34.1419168520157,33.9832958193184,34.1190350893528,22338.8559495883,0.0,1.0
2025-01-07,35.04,35.2518,35.03,35.22,44469,33.9736001571731,34.1789542814108,33.9639044950278,34.1481220757887,45864.8407231286,0.0,1.0
2025-01-08,34.89,34.89,34.61,34.7,134821,33.8281652249934,33.8281652249934,33.5566866849247,33.6439476442325,139052.906319749,0.0,1.0
2025-01-10,34.34,34.615,34.26,34.49,105181,33.2949038070013,33.5615345159973,33.2173385098388,33.4403387391809,108482.534172106,0.0,1.0
2025-01-13,34.41,34.42,34.29,34.31,215637,33.3627734420184,33.3724691041638,33.2464254962747,33.2658168205653,222405.645708545,0.0,1.0
2025-01-14,34.58,34.58,34.36,34.47,45478,33.5275996984887,33.5275996984887,33.3142951312919,33.4209474148903,46905.5122986,0.0,1.0
2025-01-15,34.78,34.94,34.67,34.94,19956,33.721512941395,33.87664353572,33.6148606577966,33.87664353572,20582.4003568948,0.0,1.0
2025-01-16,34.93,34.98,34.73,34.73,25415,33.8669478735747,33.9154261843012,33.6730346306684,33.6730346306684,26212.7533108078,0.0,1.0
2025-01-17,35.0114,35.1664,34.99,35.0,17263,33.9458705634375,34.0961533266899,33.9251218464465,33.9348175085919,17804.8695811322,0.0,1.0
2025-01-21,35.41,35.45,35.26,35.27,29632,34.3323396565496,34.3711223051309,34.18690472437,34.1966003865153,30562.1210350525,0.0,1.0
2025-01-22,35.18,35.33,35.155,35.33,47831,34.1093394272075,34.2547743593871,34.0851002718442,34.2547743593871,49332.370789268,0.0,1.0
2025-01-23,35.3,35.3799,35.1795,35.19,18892,34.2256873729512,34.3031557134923,34.1088546441002,34.1190350893528,19485.002382364,0.0,1.0
2025-01-24,35.38,35.45,35.3001,35.355,22979,34.3032526701137,34.3711223051309,34.2257843295727,34.2790135147504,23700.2895270137,0.0,1.0
2025-01-27,35.74,35.74,35.57,35.57,24138,34.6522965073449,34.6522965073449,34.4874702508746,34.4874702508746,24895.6694635562,0.0,1.0
2025-01-28,35.69,35.85,35.635,35.83,21073,34.6038181966184,34.7589487909434,34.5504920548192,34.7395574666527,21734.4619523373,0.0,1.0
2025-01-29,35.71,35.8101,35.6192,35.72,19423,34.623209520909,34.7202630989836,34.5351729086296,34.6329051830543,20032.6699805556,0.0,1.0
2025-01-30,36.02,36.12,35.847,36.01,22509,34.9237750474137,35.0207316688668,34.7560400922998,34.9140793852684,23215.5366623243,0.0,1.0
2025-01-31,35.6364,35.9603,35.63,35.91,11615,34.5518494475195,34.8658919444062,34.5456442237465,34.8171227638152,11979.5840922696,0.0,1.0
2025-02-03,35.48,35.66,35.3,35.35,26682,34.4002092915668,34.5747312101824,34.2256873729512,34.2741656836778,27519.5232673214,0.0,1.0
2025-02-04,35.81,35.81,35.6,35.6,23092,34.7201661423621,34.7201661423621,34.5165572373106,34.5165572373106,23816.8364923539,0.0,1.0
2025-02-05,36.05,36.159,35.98,35.98,25382,34.9528620338496,35.0585447512335,34.8849923988324,34.8849923988324,26178.7174713722,0.0,1.0
2025-02-06,35.985,36.12,35.93,36.12,32456,34.8898402299051,35.0207316688668,34.8365140881059,35.0207316688668,33474.7637794837,0.0,1.0
2025-02-07,35.86,36.03,35.84,36.03,24311,34.7686444530887,34.933470709559,34.7492531287981,34.933470709559,25074.0997733247,0.0,1.0
2025-02-10,35.99,36.0128,35.9592,36.0,17871,34.8946880609777,34.916794170669,34.8648254215702,34.9043837231231,18431.954138007,0.0,1.0
2025-02-11,36.09,36.1499,35.93,35.93,23773,34.9916446824309,35.0497216986813,34.8365140881059,34.8365140881059,24519.2124516165,0.0,1.0
2025-02-12,36.01,36.09,35.81,35.86,115812,34.9140793852684,34.9916446824309,34.7201661423621,34.7686444530887,119447.231415749,0.0,1.0
2025-02-13,36.4308,36.4308,36.22,36.22,15911,35.3220728483431,35.3220728483431,35.1176882903199,35.1176882903199,16410.431553345,0.0,1.0
2025-02-14,36.4131,36.6,36.4131,36.51,15145,35.3049115263459,35.4861234518418,35.3049115263459,35.398862492534,15620.3875228087,0.0,1.0
2025-02-18,36.4,36.5,36.36,36.39,19049,35.2922102089355,35.3891668303886,35.2534275603543,35.2825145467902,19646.9304669517,0.0,1.0
2025-02-19,36.31,36.4,36.235,36.26,16969,35.2049492496277,35.2922102089355,35.1322317835379,35.1564709389012,17501.6411934329,0.0,1.0
2025-02-20,36.55,36.56,36.3806,36.46,12727,35.4376451411152,35.4473408032605,35.2734006243736,35.3503841818074,13126.4887423431,0.0,1.0
2025-02-21,36.4951,36.5699,36.41,36.55,34707,35.3844159559374,35.4569395087844,35.3019058710808,35.4376451411152,35796.4205846236,0.0,1.0
2025-02-24,36.6,36.8051,36.6,36.7,22768,35.4861234518418,35.6849814824421,35.4861234518418,35.5830800732949,23482.6664324404,0.0,1.0
2025-02-25,36.96,37.03,36.890685,37.01,11058,35.835167289073,35.9030369240902,35.7679618069128,35.8836455997996,11405.1003781591,0.0,1.0
2025-02-26,36.919,37.1,36.84,36.93,28931,35.7954150742772,35.9709065591074,35.7188193433293,35.8060803026371,29839.1172943136,0.0,1.0
2025-02-27,36.77,36.94,36.76,36.94,11261,35.6509497083121,35.8157759647824,35.6412540461668,35.8157759647824,11614.4723601419,0.0,1.0
2025-02-28,36.8237,36.91,36.655,36.75,20652,35.7030154140324,35.7866889783464,35.539449593641,35.6315583840214,21300.2471522645,0.0,1.0
2025-03-03,37.18,37.33,36.9655,37.2,31094,36.0484718562699,36.1939067884495,35.8404999032529,36.0678631805605,32070.0118609584,0.0,1.0
2025-03-04,37.33,37.53,37.04,37.15,23463,36.1939067884495,36.3878200313558,35.9127325862355,36.0193848698339,24199.4818387363,0.0,1.0
2025-03-05,37.57,37.64,37.365,37.41,38488,36.426602679937,36.4944723149542,36.2278416059581,36.271472085612,39696.1026726882,0.0,1.0
2025-03-06,37.45,37.67,37.37,37.42,36120,36.3102547341933,36.5235593013902,36.2326894370308,36.2811677477574,37253.773345913,0.0,1.0
2025-03-07,37.86,37.89,37.62,37.62,11117,36.7077768821511,36.736863868587,36.4750809906636,36.4750809906636,11465.9523335137,0.0,1.0
2025-03-10,37.82,37.97,37.63,37.85,21005,36.6689942335698,36.8144291657495,36.4847766528089,36.6980812200058,21664.3274953185,0.0,1.0
2025-03-11,37.73,37.93,37.585,37.93,45597,36.581733274262,36.7756465171683,36.441146173155,36.7756465171683,47028.247598383,0.0,1.0
2025-03-12,37.83,37.86,37.56,37.72,26374,36.6786898957151,36.7077768821511,36.4169070177917,36.5720376121167,27201.8554325889,0.0,1.0
2025-03-13,37.88,37.89,37.75,37.87,24553,36.7271682064417,36.736863868587,36.6011245985526,36.7174725442964,25323.6959291861,0.0,1.0
2025-03-14,38.01,38.05,37.8,37.85,45202,36.8532118143308,36.891994462912,36.6496029092792,36.6980812200058,46620.8489142291,0.0,1.0
2025-03-17,38.43,38.43,38.16,38.16,12161,37.2604296244339,37.2604296244339,36.9986467465104,36.9986467465104,12542.7225265683,0.0,1.0
2025-03-18,38.36,38.39,38.265377,38.33,22477,37.1925599894167,37.2216469758526,37.1008167254991,37.1634730029807,23182.5322119625,0.0,1.0
2025-03-19,38.42,38.51,38.25,38.36,20799,37.2507339622885,37.3379949215963,37.0859077058182,37.1925599894167,21451.8613461142,0.0,1.0
2025-03-20,38.36,38.3992,38.2,38.2,28321,37.1925599894167,37.2305669850263,37.0374293950917,37.0374293950917,29209.9699592913,0.0,1.0
2025-03-21,38.27,38.3636,38.26,38.32,18770,37.1052990301089,37.196050427789,37.0956033679636,37.1537773408354,19359.1729153595,0.0,1.0
2025-03-24,38.07,38.19,37.9601,38.15,21772,37.1188506570894,37.2358525504135,37.01169642312,37.1968519193055,22329.8950621386,0.213977,1.0
2025-03-25,38.28,38.32,38.21,38.29,20975,37.3236039704066,37.3626046015147,37.2553528659675,37.3333541281837,21512.4723924471,0.0,1.0
2025-03-26,38.31,38.3299,38.11,38.2,363654,37.3528544437377,37.3722572577139,37.1578512881974,37.2456027081905,372972.426002524,0.0,1.0
2025-03-27,38.33,38.4633,38.32,38.32,23761,37.3723547592917,37.5023243624593,37.3626046015147,37.3626046015147,24369.862050867,0.0,1.0
2025-03-28,38.5113,38.58,38.4409,38.45,11831,37.549125119789,37.616108703717,37.4804840090388,37.4893566526159,12134.1626162117,0.0,1.0
2025-03-31,38.36,38.42,38.23,38.29,98623,37.4016052326227,37.4601061792848,37.2748531815216,37.3333541281837,101150.158033865,0.0,1.0
2025-04-01,38.51,38.5507,38.3,38.42,41654,37.5478575992779,37.5875407414304,37.3431042859607,37.4601061792848,42721.3599539924,0.0,1.0
2025-04-02,38.57,38.57,38.365,38.38,173835,37.60635854594,37.60635854594,37.4064803115113,37.4211055481768,178289.422566915,0.0,1.0
2025-04-03,39.06,39.4,38.96,38.96,64619,38.0841162770137,38.4156216414321,37.9866146992435,37.9866146992435,66274.8249595964,0.0,1.0
2025-04-04,37.47,38.68,37.37,38.42,50406,36.5338411904686,37.7136102814872,36.4363396126984,37.4601061792848,51697.6249541685,0.0,1.0
2025-04-07,36.45,37.1799,36.1306,36.16,46777,35.5393250972132,36.2509891133574,35.2279050578154,35.2565705216798,47975.6339023359,0.0,1.0
2025-04-08,36.4986,37.41,36.27,37.41,41387,35.5867108640095,36.4753402438065,35.363822257227,36.4753402438065,42447.5182315235,0.0,1.0
2025-04-09,37.71,38.0691,36.47,36.66,152810,36.7678449771169,37.1179731428894,35.5588254127672,35.7440784105305,156725.668953031,0.0,1.0
2025-04-10,37.84,38.0,37.38,37.72,28906,36.8945970282181,37.0505995526503,36.4460897704755,36.7775951348939,29646.6997366424,0.0,1.0
2025-04-11,38.9,38.934,38.34,38.34,41535,37.9281137525815,37.9612642890233,37.3821049170687,37.3821049170687,42599.3106469744,0.0,1.0
2025-04-14,39.25,39.315,38.7901,38.99,86344,38.2693692747769,38.3327453003275,37.8209595186121,38.0158651725746,88556.5156735852,0.0,1.0
2025-04-15,39.3694,39.5485,39.3,39.35,24646,38.3857861586345,38.5604114844208,38.318120063662,38.3668708525471,25277.539670286,0.0,1.0
2025-04-16,39.8,40.05,39.78,39.8,89832,38.8056279525126,39.049381896938,38.7861276369586,38.8056279525126,92133.8936809681,0.0,1.0
2025-04-17,40.15,40.2894,39.92,39.92,41998,39.1468834747081,39.2828006741197,38.9226298458368,38.9226298458368,43074.1747574728,0.0,1.0
2025-04-21,40.26,40.44,40.055,40.32,267896,39.2541352102553,39.4296380502415,39.0542569758265,39.3126361569173,274760.681956948,0.0,1.0
2025-04-22,40.69,40.88,40.5962,40.61,101990,39.6733919946668,39.8586449924301,39.5819355147184,39.5953907324507,104603.435485372,0.0,1.0
2025-04-23,40.35,40.57,40.19,40.57,62660,39.3418866302484,39.5563901013427,39.1858841058162,39.5563901013427,64265.6267037297,0.0,1.0
2025-04-24,40.5,40.51,40.2402,40.36,44612,39.4881389969036,39.4978891546806,39.2348298978568,39.3516367880254,45755.1570141524,0.0,1.0
2025-04-25,40.26,40.37,40.1606,40.37,32836,39.2541352102553,39.3613869458024,39.1572186419518,39.3613869458024,33677.4037415204,0.0,1.0
2025-04-28,40.82,40.82,40.45,40.47,34169,39.800144045768,39.800144045768,39.4393882080185,39.4588885235725,35044.5611050071,0.0,1.0
2025-04-29,40.9,40.96,40.79,40.79,28954,39.8781453079841,39.9366462546462,39.770893572437,39.770893572437,29695.9297092211,0.0,1.0
2025-04-30,40.96,41.14,40.75,40.88,137497,39.9366462546462,40.1121490946324,39.7318929413289,39.8586449924301,141020.282076009,0.0,1.0
2025-05-01,40.72,40.89,40.62,40.89,42198,39.7026424679979,39.8683951502071,39.6051408902277,39.8683951502071,43279.2996432172,0.0,1.0
2025-05-02,41.2081,41.33,41.065,41.25,32135,40.1785476690939,40.2974020923957,40.0390229113048,40.2194008301796,32958.4410169862,0.0,1.0
2025-05-05,41.56,41.75,41.5514,41.75,35600,40.521655721267,40.7069087190302,40.5132705855787,40.7069087190302,36512.2296625084,0.0,1.0
2025-05-06,41.79,41.81,41.54,41.54,25835,40.7459093501383,40.7654096656923,40.502155405713,40.502155405713,26497.0071160367,0.0,1.0
2025-05-07,41.55,41.7,41.46,41.56,26630,40.51190556349,40.6581579301452,40.4241541434968,40.521655721267,27312.3785368708,0.0,1.0
2025-05-08,41.02,41.4,41.02,41.4,48414,39.9951472013083,40.3656531968348,39.9951472013083,40.3656531968348,49654.581092154,0.0,1.0
2025-05-09,41.21,41.33,41.17,41.3,42982,40.1804001990715,40.2974020923957,40.1413995679635,40.2681516190646,44083.3891953354,0.0,1.0
2025-05-12,40.56,40.7,40.485,40.7,141174,39.5466399435657,39.6831421524438,39.4735137602381,39.6831421524438,144791.50310042,0.0,1.0
2025-05-13,40.38,40.47,40.271,40.41,109504,39.3711371035794,39.4588885235725,39.26486038381,39.4003875769105,112309.97744279,0.0,1.0
2025-05-14,40.2,40.56,40.14,40.55,878338,39.1956342635932,39.5466399435657,39.1371333169311,39.5368897857886,900844.909474954,0.0,1.0
2025-05-15,40.78,40.78,40.54,40.57,118092,39.7611434146599,39.7611434146599,39.5271396280116,39.5563901013427,121118.040036656,0.0,1.0
2025-05-16,40.88,40.93,40.75,40.82,24947,39.8586449924301,39.9073957813151,39.7318929413289,39.800144045768,25586.2526233314,0.0,1.0
2025-05-19,41.14,41.19,40.99,40.99,15658,40.1121490946324,40.1608998835175,39.9658967279772,39.9658967279772,16059.2273049314,0.0,1.0
2025-05-20,41.38,41.46,41.23,41.23,42745,40.3461528812807,40.4241541434968,40.1999005146255,40.1999005146255,43840.3162057283,0.0,1.0
2025-05-21,41.53,41.825,41.53,41.59,537995,40.4924052479359,40.7800349023578,40.4924052479359,40.550906194598,551780.814530373,0.0,1.0
2025-05-22,41.52,41.615,41.3501,41.46,50512,40.4826550901589,40.5752815890406,40.3169999095275,40.4241541434968,51806.3411436132,0.0,1.0
2025-05-23,41.95,41.95,41.53,41.53,35305,40.9019118745705,40.9019118745705,40.4924052479359,40.4924052479359,36209.6704560354,0.0,1.0
2025-05-27,41.9,42.015,41.895,42.0,42268,40.8531610856854,40.9652879001211,40.8482860067969,40.9506626634556,43351.0933532278,0.0,1.0
2025-05-28,41.61,41.73,41.58,41.64,63186,40.570406510152,40.6874084034762,40.541156036821,40.5996569834831,64805.1051532377,0.0,1.0
2025-05-29,41.76,41.87,41.62,41.72,33112,40.7166588768072,40.8239106123544,40.5801566679291,40.6776582456992,33960.4760838478,0.0,1.0
2025-05-30,41.92,41.97,41.76,41.86,72082,40.8726614012395,40.9214121901245,40.7166588768072,40.8141604545774,73929.0600711498,0.0,1.0
2025-06-02,42.26,42.31,42.01,42.02,77705,41.2041667656579,41.252917554543,40.9604128212326,40.9701629790096,79696.1462338545,0.0,1.0
2025-06-03,41.98,42.5,41.97,42.07,45316,40.9311623479015,41.4381705523062,40.9214121901245,41.0189137678947,46477.1966119729,0.0,1.0
2025-06-04,41.99,42.1774,41.99,42.02,18056,40.9409125056785,41.1236304624198,40.9409125056785,40.9701629790096,18518.6746850071,0.0,1.0
2025-06-05,42.04,42.16,41.98,42.16,42921,40.9896632945636,41.1066651878878,40.9311623479015,41.1066651878878,44020.8261051833,0.0,1.0
2025-06-06,41.92,41.965,41.86,41.95,34190,40.8726614012395,40.916537111236,40.8141604545774,40.9019118745705,35066.0992180102,0.0,1.0
2025-06-09,41.89,42.03,41.82,41.92,36601,40.8434109279084,40.9799131367866,40.7751598234693,40.8726614012395,37538.8797156594,0.0,1.0
2025-06-10,41.91,42.06,41.8701,42.06,68781,40.8629112434624,41.0091636101176,40.8240081139322,41.0091636101176,70543.4738319381,0.0,1.0
2025-06-11,41.95,42.0791,41.95,42.0,25267,40.9019118745705,41.0277864114717,40.9019118745705,40.9506626634556,25914.4524405225,0.0,1.0
2025-06-12,42.4653,42.4699,42.34,42.36,23455,41.40433750482,41.4088225773974,41.282168027874,41.301668343428,24056.020975678,0.0,1.0
2025-06-13,42.31,42.37,42.1699,42.21,16369,41.252917554543,41.311418501205,41.116317844087,41.1554159767728,16788.4462737528,0.0,1.0
2025-06-16,42.2268,42.536,42.225,42.44,19601,41.1717962418382,41.4732711203035,41.1700412134384,41.3796696056441,20103.2644273828,0.0,1.0
2025-06-17,42.0,42.2,41.91,42.2,16965,40.9506626634556,41.1456658189958,40.8629112434624,41.1456658189958,17399.7184332712,0.0,1.0
2025-06-18,42.13,42.27,42.04,42.13,19173,41.0774147145567,41.2139169234349,40.9896632945636,41.0774147145567,19664.2971718898,0.0,1.0
2025-06-20,41.92,42.1,41.9,42.1,23251,40.8726614012395,41.0481642412257,40.8531610856854,41.0481642412257,23846.7935922186,0.0,1.0
2025-06-23,41.59,41.59,41.07,41.07,22884,41.1894196520202,41.1894196520202,40.6744281103262,40.6744281103262,23106.554256909,0.654875,1.0
2025-06-24,41.77,41.84,41.625,41.7,31971,41.3676859549142,41.437011739373,41.2240825442496,41.2983601704554,32281.9282532617,0.0,1.0
2025-06-25,41.63,41.64,41.4346,41.64,33804,41.2290343859966,41.2389380694907,41.0355164105216,41.2389380694907,34132.7547675474,0.0,1.0
2025-06-26,42.05,42.0501,41.95,41.97,24503,41.6449890927494,41.6450881295844,41.5459522578083,41.5657596247965,24741.2995523966,0.0,1.0
2025-06-27,42.02,42.1,41.815,42.03,36242,41.6152780422671,41.69450751022,41.4122525306377,41.6251817257612,36594.4651013327,0.0,1.0
2025-06-30,42.15,42.2018,41.96,41.99,17865,41.7440259276906,41.7953270081901,41.5558559413024,41.5855669917847,18038.7428683657,0.0,1.0
2025-07-01,42.457,42.48,42.33,42.36,33646,42.0480690109599,42.0708474829963,41.9222922305846,41.952003281067,33973.2181667524,0.0,1.0
2025-07-02,42.45,42.45,42.247995,42.34,19639,42.041136432514,42.041136432514,41.8410770740911,41.9321959140787,19829.9955886837,0.0,1.0
2025-07-03,42.37,42.4,42.31,42.33,12013,41.9619069645611,41.9916180150434,41.9024848635964,41.9222922305846,12129.8302870236,0.0,1.0
2025-07-07,41.87,42.126,41.8316,42.09,16050,41.4667227898554,41.7202570873047,41.428692645238,41.6846038267259,16206.0914098667,0.0,1.0
2025-07-08,41.92,41.9217,41.755,41.77,21816,41.5162412073259,41.5179248335199,41.3528304296731,41.3676859549142,22028.1676135609,0.0,1.0
2025-07-09,42.0482,42.05,41.916,42.0,35962,41.6432064297205,41.6449890927494,41.5122797339283,41.5954706752788,36311.7420113163,0.0,1.0
2025-07-10,41.9427,41.95,41.8,41.81,17916,41.5387225688576,41.5459522578083,41.3973970053966,41.4073006888907,18090.2388597615,0.0,1.0
2025-07-11,41.73,41.82,41.7043,41.79,22190,41.3280712209378,41.4172043723848,41.3026187543579,41.3874933219025,22405.804883797,0.0,1.0
2025-07-14,41.93,41.9923,41.87,41.87,12853,41.52614489082,41.5878448389884,41.4667227898554,41.4667227898554,12977.9995570727,0.0,1.0
2025-07-15,41.46,41.88,41.46,41.88,16145,41.0606717665967,41.4766264733495,41.0606717665967,41.4766264733495,16302.015315408,0.0,1.0
2025-07-16,41.7,41.79,41.49,41.57,28494,41.2983601704554,41.3874933219025,41.090382817079,41.1696122850319,28771.1133104513,0.0,1.0
2025-07-17,41.634,41.68,41.56,41.56,8841,41.2329958593943,41.2785528034672,41.1597086015378,41.1597086015378,8926.98156726677,0.0,1.0
2025-07-18,41.6,41.8091,41.5752,41.76,12727,41.1993233355143,41.4064093573762,41.1747622004489,41.3577822714201,12850.7741665653,0.0,1.0
2025-07-21,41.84,41.9525,41.755,41.85,15722,41.437011739373,41.5484281786818,41.3528304296731,41.4469154228671,15874.901504419,0.0,1.0
2025-07-22,42.28,42.28,41.96,41.96,12941,41.872773813114,41.872773813114,41.5558559413024,41.5558559413024,13066.8553853636,0.0,1.0
2025-07-23,42.374,42.4,42.18,42.18,16460,41.9658684379587,41.9916180150434,41.7737369781729,41.7737369781729,16620.0787916764,0.0,1.0
2025-07-24,42.1252,42.27,42.1185,42.17,17412,41.7194647926252,41.8628701296199,41.7128293246841,41.7638332946788,17581.337297732,0.0,1.0
2025-07-25,42.068,42.07,41.87,41.95,21110,41.6628157230388,41.6647964597376,41.4667227898554,41.5459522578083,21315.3015365911,0.0,1.0
2025-07-28,41.55,41.74,41.4753,41.74,14751,41.1498049180437,41.3379749044319,41.0758244023427,41.3379749044319,14894.4582172551,0.0,1.0
2025-07-29,41.6223,41.65,41.51,41.54,13893,41.2214085497062,41.2488417529849,41.1101901840673,41.1399012345496,14028.1138914192,0.0,1.0
2025-07-30,41.47,41.72,41.3644,41.53,20483,41.0705754500908,41.3181675374437,40.965992552393,41.1299975510555,20682.2037600187,0.0,1.0
2025-07-31,41.1905,41.31,41.12,41.21,29947,40.7937674964303,40.912116514185,40.7239465277968,40.8130796792438,30238.2442025719,0.0,1.0
2025-08-01,41.64,41.71,41.4194,41.42,60389,41.2389380694907,41.3082638539495,41.0204628116106,41.0210570326202,60976.3024392799,0.0,1.0
2025-08-04,41.9111,41.92,41.7939,41.82,22784,41.5074269290162,41.5162412073259,41.3913557584652,41.4172043723848,23005.5817247603,0.0,1.0
2025-08-05,41.97,42.0033,41.8119,41.95,16743,41.5657596247965,41.5987388908319,41.4091823887546,41.5459522578083,16905.8310576572,0.0,1.0
2025-08-06,42.2304,42.25,42.07,42.22,18762,41.8236515429832,41.8430627626317,41.6647964597376,41.8133517121494,18944.4664817396,0.0,1.0
2025-08-07,42.416,42.4553,42.2587,42.45,13070,42.007463908634,42.0463853847659,41.8516789672716,42.041136432514,13197.1099518354,0.0,1.0
2025-08-08,42.4211,42.48,42.41,42.46,20740,42.012514787216,42.0708474829963,42.0015216985375,42.0510401160081,20941.7031676409,0.0,1.0
2025-08-11,42.39,42.4841,42.355,42.41,60979,41.9817143315493,42.0749079932289,41.9470514393199,42.0015216985375,61572.0403789572,0.0,1.0
2025-08-12,42.68,42.725,42.5,42.5,9852,42.2689211528786,42.3134877286021,42.0906548499845,42.0906548499845,9947.81386729016,0.0,1.0
2025-08-13,43.0,43.0,42.89,42.923,19980,42.5858390246903,42.5858390246903,42.476898506255,42.5095806617856,20174.3119233107,0.0,1.0
2025-08-14,42.904,42.94,42.71,42.74,40371,42.4907636631468,42.5264169237256,42.2986322033609,42.3283432538433,40763.6209537526,0.0,1.0
2025-08-15,43.005,43.04,42.89,43.0,14205,42.5907908664373,42.6254537586667,42.476898506255,42.5858390246903,14343.1481917232,0.0,1.0
2025-08-18,42.86,42.98,42.86,42.98,15268,42.4471874557726,42.566031657702,42.4471874557726,42.566031657702,15416.4862084639,0.0,1.0
2025-08-19,43.08,43.2069,43.01,43.07,39665,42.6650684926432,42.7907462361835,42.5957427081844,42.655164809149,40050.7548767828,0.0,1.0
2025-08-20,43.4166,43.4658,43.3,43.3,8690,42.998426479055,43.0471526018461,42.8829495295137,42.8829495295137,8774.51304372225,0.0,1.0
2025-08-21,43.1443,43.33,43.11,43.2,18374,42.7287491775103,42.912660579996,42.6947795431255,42.7839126945725,18552.6930570026,0.0,1.0
2025-08-22,43.63,43.68,43.18,43.18,19099,43.2097710848194,43.25928950229,42.7641053275843,42.7641053275843,19284.7439150807,0.0,1.0
2025-08-25,43.026,43.37,43.0,43.29,18641,42.6115886017749,42.9522753139725,42.5858390246903,42.8730458460196,18822.2897178396,0.0,1.0
2025-08-26,42.8624,42.9,42.8015,42.9,10136,42.4495643398112,42.4868021897491,42.3892509073321,42.4868021897491,10234.5758585925,0.0,1.0
2025-08-27,42.99,43.025,42.7657,42.78,10699,42.5759353411961,42.6105982334255,42.3537957204232,42.3679579878197,10803.0512145897,0.0,1.0
2025-08-28,43.18,43.18,43.01,43.06,22238,42.7641053275843,42.7641053275843,42.5957427081844,42.6452611256549,22454.2716992284,0.0,1.0
2025-08-29,43.06,43.0685,42.97,42.97,12591,42.6452611256549,42.6536792566249,42.5561279742079,42.5561279742079,12713.4515228431,0.0,1.0
2025-09-02,42.73,42.85,42.59,42.62,9401,42.3184395703492,42.4372837722785,42.1797880014316,42.2094990519139,9492.4277472995,0.0,1.0
2025-09-03,42.78,42.78,42.6,42.64,21534,42.3679579878197,42.3679579878197,42.1896916849257,42.2293064189021,21743.4250729016,0.0,1.0
2025-09-04,42.8,42.86,42.7434,42.76,9398,42.387765354808,42.4471874557726,42.3317105062313,42.3481506208315,9489.39857133504,0.0,1.0
2025-09-05,43.07,43.3,43.05,43.24,18057,42.655164809149,42.8829495295137,42.6353574421608,42.823527428549,18232.6101300912,0.0,1.0
2025-09-08,43.38,43.38,43.14,43.29,19784,42.9621789974666,42.9621789974666,42.7244905936078,42.8730458460196,19976.4057602993,0.0,1.0
2025-09-09,43.2997,43.3399,43.26,43.32,20380,42.8826524190088,42.9224652266552,42.8433347955372,42.9027568965019,20578.2020519056,0.0,1.0
2025-09-10,43.24,43.3601,43.24,43.35,17309,42.823527428549,42.9424706673133,42.823527428549,42.9324679469842,17477.3355896189,0.0,1.0
2025-09-11,43.634,43.635,43.37,43.37,25335,43.2137325582171,43.2147229265665,42.9522753139725,42.9522753139725,25581.3910198737,0.0,1.0
2025-09-12,43.5653,43.59,43.47,43.54,11230,43.1456942526125,43.170156350843,43.0513121489136,43.1206379333724,11339.2153602993,0.0,1.0
2025-09-15,43.6507,43.67,43.595,43.64,27507,43.2302717096522,43.2493858187959,43.17510819259,43.2196747683135,27774.5144181436,0.0,1.0
2025-09-16,43.7035,43.739,43.61,43.68,5738,43.2825631585012,43.3177212349053,43.1899637178312,43.25928950229,5793.80389469254,0.0,1.0
2025-09-17,43.64,43.88,43.625,43.7,10701,43.2196747683135,43.4573631721723,43.2048192430724,43.2790968692782,10805.0706652327,0.0,1.0
2025-09-18,43.36,43.4096,43.2648,43.33,14609,42.9423716304784,42.9914939006092,42.8480885636144,42.912660579996,14751.0772216039,0.0,1.0
2025-09-19,43.194,43.28,43.156,43.22,14927,42.7779704844761,42.8631421625254,42.7403364871984,42.8037200615608,15072.1698738368,0.0,1.0
2025-09-22,42.77,42.7999,42.66,42.75,16189,42.77,42.7999,42.66,42.75,16189,0.415952,1.0
2025-09-23,42.946,43.0,42.8886,42.92,17914,42.946,43.0,42.8886,42.92,17914,0.0,1.0
2025-09-24,42.64,42.69,42.596848,42.63,25759,42.64,42.69,42.596848,42.63,25759,0.0,1.0
2025-09-25,42.33,42.39,42.2256,42.39,11316,42.33,42.39,42.2256,42.39,11316,0.0,1.0
2025-09-26,42.756,42.756,42.53,42.53,8088,42.756,42.756,42.53,42.53,8088,0.0,1.0
2025-09-29,42.61,42.65,42.575,42.6,11501,42.61,42.65,42.575,42.6,11501,0.0,1.0
2025-09-30,42.7,42.86,42.58,42.58,9458,42.7,42.86,42.58,42.58,9458,0.0,1.0
2025-10-01,42.894,43.02,42.89,42.89,21926,42.894,43.02,42.89,42.89,21926,0.0,1.0
2025-10-02,42.83,42.86,42.63,42.85,19927,42.83,42.86,42.63,42.85,19927,0.0,1.0
2025-10-03,43.07,43.11,42.91,42.91,15735,43.07,43.11,42.91,42.91,15735,0.0,1.0
2025-10-06,43.0114,43.07,42.98,43.03,11565,43.0114,43.07,42.98,43.03,11565,0.0,1.0
2025-10-07,42.7,42.87,42.665,42.84,20920,42.7,42.87,42.665,42.84,20920,0.0,1.0
2025-10-08,42.5341,42.68,42.48,42.64,58025,42.5341,42.68,42.48,42.64,58025,0.0,1.0
2025-10-09,42.43,42.66,42.3,42.66,43433,42.43,42.66,42.3,42.66,43433,0.0,1.0
2025-10-10,42.0124,42.3501,41.98,42.35,14868,42.0124,42.3501,41.98,42.35,14868,0.0,1.0
2025-10-13,42.2158,42.25,42.12,42.14,14539,42.2158,42.25,42.12,42.14,14539,0.0,1.0
2025-10-14,42.4389,42.58,42.13,42.13,12537,42.4389,42.58,42.13,42.13,12537,0.0,1.0
2025-10-15,42.5751,42.6195,42.45602,42.53,7252,42.5751,42.6195,42.45602,42.53,7252,0.0,1.0
2025-10-16,42.6904,42.8344,42.63,42.66,29397,42.6904,42.8344,42.63,42.66,29397,0.0,1.0
2025-10-17,42.9711,43.01,42.77,42.77,8804,42.9711,43.01,42.77,42.77,8804,0.0,1.0
2025-10-20,43.1519,43.1601,43.03,43.03,20637,43.1519,43.1601,43.03,43.03,20637,0.0,1.0
2025-10-21,42.9557,43.03,42.91,42.95,12389,42.9557,43.03,42.91,42.95,12389,0.0,1.0
2025-10-22,43.1618,43.27,43.02,43.02,15646,43.1618,43.27,43.02,43.02,15646,0.0,1.0
2025-10-23,43.385,43.45,43.332,43.42,13326,43.385,43.45,43.332,43.42,13326,0.0,1.0
2025-10-24,43.47,43.49,43.39,43.44,39138,43.47,43.49,43.39,43.44,39138,0.0,1.0
2025-10-27,43.47,43.5,43.4423,43.5,17993,43.47,43.5,43.4423,43.5,17993,0.0,1.0
2025-10-28,43.4499,43.52,43.41,43.43,20096,43.4499,43.52,43.41,43.43,20096,0.0,1.0
2025-10-29,42.8953,43.3,42.84,43.3,29818,42.8953,43.3,42.84,43.3,29818,0.0,1.0
2025-10-30,42.905,42.92,42.71,42.71,36046,42.905,42.92,42.71,42.71,36046,0.0,1.0
2025-10-31,42.5919,42.6299,42.47,42.61,10796,42.5919,42.6299,42.47,42.61,10796,0.0,1.0
2025-11-03,42.4502,42.49,42.42,42.49,13503,42.4502,42.49,42.42,42.49,13503,0.0,1.0
2025-11-04,42.3648,42.51,42.22,42.3,36791,42.3648,42.51,42.22,42.3,36791,0.0,1.0
2025-11-05,42.6421,42.672,42.5,42.5,15621,42.6421,42.672,42.5,42.5,15621,0.0,1.0
2025-11-06,42.661,42.935,42.56,42.61,19666,42.661,42.935,42.56,42.61,19666,0.0,1.0
2025-11-07,42.9675,42.9754,42.68,42.71,39729,42.9675,42.9754,42.68,42.71,39729,0.0,1.0
2025-11-10,43.2049,43.24,43.0,43.09,26557,43.2049,43.24,43.0,43.09,26557,0.0,1.0
2025-11-11,43.4807,43.53,43.37,43.37,13187,43.4807,43.53,43.37,43.37,13187,0.0,1.0
2025-11-12,43.5912,43.6345,43.48,43.48,11610,43.5912,43.6345,43.48,43.48,11610,0.0,1.0
2025-11-13,43.4613,43.6652,43.45,43.57,17123,43.4613,43.6652,43.45,43.57,17123,0.0,1.0
2025-11-14,43.51,43.57,43.4696,43.5235,8756,43.51,43.57,43.4696,43.5235,8756,0.0,1.0
2025-11-17,43.2196,43.48,43.154,43.38,17857,43.2196,43.48,43.154,43.38,17857,0.0,1.0
2025-11-18,43.0341,43.095,42.905,42.99,10692,43.0341,43.095,42.905,42.99,10692,0.0,1.0
2025-11-19,42.7562,42.93,42.67,42.91,18760,42.7562,42.93,42.67,42.91,18760,0.0,1.0
2025-11-20,42.3535,42.78,42.34,42.77,14247,42.3535,42.78,42.34,42.77,14247,0.0,1.0
2025-11-21,43.0612,43.12,42.76,42.79,25838,43.0612,43.12,42.76,42.79,25838,0.0,1.0
2025-11-24,42.9901,43.025,42.9,42.98,16635,42.9901,43.025,42.9,42.98,16635,0.0,1.0
2025-11-25,43.3191,43.38,43.08,43.08,19766,43.3191,43.38,43.08,43.08,19766,0.0,1.0
2025-11-26,43.6381,43.66,43.42,43.42,14143,43.6381,43.66,43.42,43.42,14143,0.0,1.0