date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-08-05,51.03,51.03,50.96,51.02,2000,24.3039813952969,24.3039813952969,24.2706426005159,24.2992187103282,4199.31197033214,0.0,1.0
2005-08-08,51.33,51.62,51.33,51.62,3100,24.446861944358,24.5849798084504,24.446861944358,24.5849798084504,6508.93355401483,0.0,1.0
2005-08-09,51.9,51.98,51.69,51.69,9700,24.7183349875741,24.7564364673237,24.6183186032313,24.6183186032313,20366.6630561109,0.0,1.0
2005-08-10,52.27,52.75,52.27,52.71,5400,24.8945543314162,25.123163209914,24.8945543314162,25.1041124700391,11338.1423198968,0.0,1.0
2005-08-11,53.23,53.23,52.84,52.84,49000,25.3517720884118,25.3517720884118,25.1660273746323,25.1660273746323,102883.143273138,0.0,1.0
2005-08-12,52.96,53.0,52.78,52.8,17000,25.2231795942567,25.2422303341316,25.1374512648201,25.1469766347575,35694.1517478233,0.0,1.0
2005-08-15,52.94,52.98,52.61,52.67,21700,25.2136542243193,25.2327049641942,25.0564856203521,25.0850617301643,45562.5348781039,0.0,1.0
2005-08-16,52.44,52.63,52.43,52.62,11000,24.9755199758841,25.0660109902895,24.9707572909154,25.0612483053208,23096.2158368269,0.0,1.0
2005-08-17,52.24,52.36,52.11,52.11,4900,24.8802662765101,24.9374184961345,24.8183513719169,24.8183513719169,10288.3143273138,0.0,1.0
2005-08-18,51.62,51.63,51.51,51.55,4000,24.5849798084504,24.5897424934191,24.5325902737947,24.5516410136695,8398.6239406643,0.0,1.0
2005-08-19,51.83,51.88,51.78,51.78,2300,24.6849961927932,24.7088096176367,24.6611827679497,24.6611827679497,4829.20876588197,0.0,1.0
2005-08-22,52.27,52.47,52.21,52.38,6800,24.8945543314162,24.9898080307902,24.8659782216039,24.9469438660719,14277.6606991293,0.0,1.0
2005-08-23,52.08,52.12,51.9,52.08,4800,24.8040633170108,24.8231140568856,24.7183349875741,24.8040633170108,10078.3487287972,0.0,1.0
2005-08-24,51.75,52.07,51.75,51.86,11200,24.6468947130436,24.7993006320421,24.6468947130436,24.6992842476993,23516.14703386,0.0,1.0
2005-08-25,51.86,51.88,51.84,51.85,3500,24.6992842476993,24.7088096176367,24.6897588777619,24.6945215627306,7348.79594808126,0.0,1.0
2005-08-26,51.6,52.0,51.6,52.0,2700,24.575454438513,24.7659618372612,24.575454438513,24.7659618372612,5669.0711599484,0.0,1.0
2005-08-29,51.46,51.55,51.42,51.44,21800,24.5087768489511,24.5516410136695,24.4897261090763,24.4992514790137,45772.5004766205,0.0,1.0
2005-08-30,51.43,51.43,51.22,51.38,6600,24.494488794045,24.494488794045,24.3944724097022,24.4706753692015,13857.7295020961,0.0,1.0
2005-08-31,52.34,52.34,51.72,51.72,6400,24.9278931261971,24.9278931261971,24.6326066581374,24.6326066581374,13437.7983050629,0.0,1.0
2005-09-01,53.13,53.13,52.91,52.95,2500,25.3041452387247,25.3041452387247,25.1993661694132,25.218416909288,5249.13996291519,0.0,1.0
2005-09-02,53.3,53.39,53.18,53.21,14800,25.3851108831927,25.427975047911,25.3279586635682,25.3422467184743,31074.9085804579,0.0,1.0
2005-09-06,53.9,53.9,53.7,53.85,3000,25.6708719813149,25.6708719813149,25.5756182819408,25.6470585564714,6298.96795549823,0.0,1.0
2005-09-07,53.77,53.84,53.72,53.72,6900,25.6089570767218,25.6422958715027,25.5851436518783,25.5851436518783,14487.6262976459,0.0,1.0
2005-09-08,53.45,53.56,53.33,53.56,4000,25.4565511577232,25.508940692379,25.3993989380988,25.508940692379,8398.62394066432,0.0,1.0
2005-09-09,54.05,54.06,53.78,53.78,8500,25.7423122558455,25.7470749408142,25.6137197616905,25.6137197616905,17847.0758739116,0.0,1.0
2005-09-12,53.54,53.64,53.54,53.64,6600,25.4994153224416,25.5470421721286,25.4994153224416,25.5470421721286,13857.7295020961,0.0,1.0
2005-09-13,53.27,53.31,53.15,53.31,18300,25.3708228282866,25.3898735681614,25.3136706086621,25.3898735681614,38423.7045285391,0.0,1.0
2005-09-14,53.2,53.5,53.18,53.45,6300,25.3374840335056,25.4803645825668,25.3279586635682,25.4565511577232,13227.8327065463,0.0,1.0
2005-09-15,53.29,53.45,53.201,53.45,24800,25.380348198224,25.4565511577232,25.3379603020025,25.4565511577232,52071.4684321186,0.0,1.0
2005-09-16,53.8,53.8,53.5,53.62,6100,25.6232451316279,25.6232451316279,25.4803645825668,25.5375168021912,12807.9015095131,0.0,1.0
2005-09-19,53.47,53.56,53.4,53.56,12100,25.4660765276607,25.508940692379,25.4327377328797,25.508940692379,25405.8374205095,0.0,1.0
2005-09-20,53.45,53.93,53.4,53.8,9800,25.4565511577232,25.685160036221,25.4327377328797,25.6232451316279,20576.6286546276,0.0,1.0
2005-09-21,53.52,53.77,53.44,53.77,21600,25.4898899525042,25.6089570767218,25.4517884727545,25.6089570767218,45352.5692795872,0.0,1.0
2005-09-22,53.34,53.47,53.25,53.47,9200,25.4041616230675,25.4660765276607,25.3612974583492,25.4660765276607,19316.8350635279,0.0,1.0
2005-09-23,53.07,53.25,53.05,53.15,18700,25.2755691289125,25.3612974583492,25.2660437589751,25.3136706086621,39263.5669226056,0.0,1.0
2005-09-26,53.86,53.89,53.56,53.68,8400,25.6518212414401,25.6661092963462,25.508940692379,25.5660929120034,17637.110275395,0.0,1.0
2005-09-27,53.67,53.72,53.41,53.63,14500,25.5613302270347,25.5851436518783,25.4375004178484,25.5422794871599,30445.0117849081,0.0,1.0
2005-09-28,54.24,54.31,54.11,54.11,44400,25.8328032702509,25.8661420650318,25.7708883656577,25.7708883656577,93224.7257413736,0.0,1.0
2005-09-29,54.72,54.82,54.3,54.41,19000,26.0614121487487,26.1090389984357,25.8613793800631,25.9137689147188,39893.4637181554,0.0,1.0
2005-09-30,54.33,54.57,54.16,54.34,18800,25.8756674349692,25.9899718742181,25.7947017905012,25.8804301199379,39473.5325211222,0.0,1.0
2005-10-03,54.21,54.26,54.0,54.23,24700,25.8185152153448,25.8423286401883,25.718498831002,25.8280405852822,51861.502833602,0.0,1.0
2005-10-04,54.0,54.33,54.0,54.25,44300,25.718498831002,25.8756674349692,25.718498831002,25.8375659552196,93014.760142857,0.0,1.0
2005-10-05,53.44,53.82,53.39,53.81,183700,25.4517884727545,25.6327705015653,25.427975047911,25.6280078165966,385706.804475009,0.0,1.0
2005-10-06,52.62,53.32,52.62,53.14,24900,25.0612483053208,25.3946362531301,25.0612483053208,25.3089079236934,52281.4340306353,0.0,1.0
2005-10-07,53.18,53.22,53.0899,53.22,8500,25.3279586635682,25.347009403443,25.2850468720002,25.347009403443,17847.0758739117,0.0,1.0
2005-10-10,52.89,53.22,52.89,53.21,5500,25.1898407994758,25.347009403443,25.1898407994758,25.3422467184743,11548.1079184134,0.0,1.0
2005-10-11,53.01,53.27,52.98,53.27,15100,25.2469930191003,25.3708228282866,25.2327049641942,25.3708228282866,31704.8053760077,0.0,1.0
2005-10-12,52.73,53.14,52.5,53.08,14300,25.1136378399765,25.3089079236934,25.0040960856964,25.2803318138812,30025.0805878749,0.0,1.0
2005-10-13,52.46,52.46,51.96,52.11,15600,24.9850453458215,24.9850453458215,24.7469110973863,24.8183513719169,32754.6333685908,0.0,1.0
2005-10-14,52.87,52.89,52.4,52.5,10700,25.1803154295384,25.1898407994758,24.9564692360093,25.0040960856964,22466.319041277,0.0,1.0
2005-10-17,52.41,52.51,52.34,52.45,11300,24.961231920978,25.0088587706651,24.9278931261971,24.9802826608528,23726.1126323767,0.0,1.0
2005-10-18,51.81,51.98,51.7101,51.96,4700,24.6754708228558,24.7564364673237,24.6278916000184,24.7469110973863,9868.38313028055,0.0,1.0
2005-10-19,51.81,51.86,51.21,51.21,16400,24.6754708228558,24.6992842476993,24.3897097247335,24.3897097247335,34434.3581567236,0.0,1.0
2005-10-20,51.17,51.66,51.17,51.63,7900,24.3706589848587,24.6040305483252,24.3706589848587,24.5897424934191,16587.282282812,0.0,1.0
2005-10-21,51.15,51.6,51.15,51.55,10700,24.3611336149213,24.575454438513,24.3611336149213,24.5516410136695,22466.319041277,0.0,1.0
2005-10-24,52.09,52.1,51.52,51.52,10200,24.8088260019795,24.8135886869482,24.5373529587634,24.5373529587634,21416.491048694,0.0,1.0
2005-10-25,52.22,52.33,52.0,52.14,28400,24.8707409065726,24.9231304412284,24.7659618372612,24.832639426823,59630.2299787166,0.0,1.0
2005-10-26,52.2,52.53,52.2,52.32,12000,24.8612155366352,25.0183841406025,24.8612155366352,24.9183677562597,25195.8718219929,0.0,1.0
2005-10-27,52.01,52.63,51.93,52.63,9100,24.7707245222299,25.0660109902895,24.7326230424802,25.0660109902895,19106.8694650113,0.0,1.0
2005-10-28,52.23,52.33,52.0,52.2,17500,24.8755035915413,24.9231304412284,24.7659618372612,24.8612155366352,36743.9797404064,0.0,1.0
2005-10-31,52.86,53.01,52.7,52.7,5300,25.1755527445697,25.2469930191003,25.0993497850704,25.0993497850704,11128.1767213802,0.0,1.0
2005-11-01,53.08,53.15,52.93,53.05,31700,25.2803318138812,25.3136706086621,25.2088915393506,25.2660437589751,66559.0947297646,0.0,1.0
2005-11-02,53.56,53.56,53.0,53.0,13000,25.508940692379,25.508940692379,25.2422303341316,25.2422303341316,27295.527807159,0.0,1.0
2005-11-03,53.67,53.92,53.6,53.82,13600,25.5613302270347,25.6803973512523,25.5279914322538,25.6327705015653,28555.3213982587,0.0,1.0
2005-11-04,53.13,53.66,53.03,53.66,8300,25.3041452387247,25.556567542066,25.2565183890377,25.556567542066,17427.1446768784,0.0,1.0
2005-11-07,53.46,53.49,53.21,53.26,16300,25.4613138426919,25.4756018975981,25.3422467184743,25.3660601433179,34224.3925582071,0.0,1.0
2005-11-08,53.26,53.33,53.13,53.13,16400,25.3660601433179,25.3993989380988,25.3041452387247,25.3041452387247,34434.3581567236,0.0,1.0
2005-11-09,53.25,53.35,53.0,53.11,15400,25.3612974583492,25.4089243080362,25.2422303341316,25.2946198687873,32334.7021715575,0.0,1.0
2005-11-10,53.2,53.32,52.89,53.27,22500,25.3374840335056,25.3946362531301,25.1898407994758,25.3708228282866,47242.2596662368,0.0,1.0
2005-11-11,53.57,53.57,53.34,53.35,19200,25.5137033773477,25.5137033773477,25.4041616230675,25.4089243080362,40313.3949151886,0.0,1.0
2005-11-14,53.24,53.43,53.13,53.4,11500,25.3565347733805,25.4470257877858,25.3041452387247,25.4327377328797,24146.0438294098,0.0,1.0
2005-11-15,53.19,53.37,53.08,53.22,19900,25.3327213485369,25.4184496779736,25.2803318138812,25.347009403443,41783.154104805,0.0,1.0
2005-11-16,53.16,53.16,52.85,53.07,5900,25.3184332936308,25.3184332936308,25.170790059601,25.2755691289125,12387.9703124799,0.0,1.0
2005-11-17,53.98,53.98,53.5701,53.7,5700,25.7089734610646,25.7089734610646,25.5137510041974,25.5756182819408,11968.0391154466,0.0,1.0
2005-11-18,54.28,54.38,54.07,54.37,14100,25.8518540101257,25.8994808598127,25.7518376257829,25.894718174844,29605.1493908416,0.0,1.0
2005-11-21,54.43,54.57,54.23,54.5,10000,25.9232942846562,25.9899718742181,25.8280405852822,25.9566330794372,20996.5598516608,0.0,1.0
2005-11-22,54.73,54.77,54.06,54.15,18800,26.0661748337174,26.0852255735922,25.7470749408142,25.7899391055325,39473.5325211222,0.0,1.0
2005-11-23,54.9,54.99,54.69,54.77,10400,26.1471404781853,26.1900046429037,26.0471240938425,26.0852255735922,21836.4222457272,0.0,1.0
2005-11-25,54.42,54.7,54.34,54.7,3600,25.9185315996875,26.0518867788113,25.8804301199379,26.0518867788113,7558.76154659788,0.0,1.0
2005-11-28,54.67,54.88,54.38,54.61,19000,26.0375987239051,26.1376151082479,25.8994808598127,26.0090226140929,39893.4637181555,0.0,1.0
2005-11-29,54.55,55.63,54.44,54.72,15600,25.9804465042807,26.4948164809007,25.9280569696249,26.0614121487487,32754.6333685908,0.0,1.0
2005-11-30,54.18,54.46,54.18,54.33,14600,25.8042271604386,25.9375823395624,25.8042271604386,25.8756674349692,30654.9773834247,0.0,1.0
2005-12-01,54.9,55.03,54.68,54.7,24800,26.1471404781853,26.2090553827785,26.0423614088738,26.0518867788113,52071.4684321187,0.0,1.0
2005-12-02,55.13,55.22,54.969,55.02,12900,26.2566822324655,26.2995463971839,26.1800030044694,26.2042926978098,27085.5622086424,0.0,1.0
2005-12-05,55.36,55.44,55.15,55.4,120000,26.3662239867457,26.4043254664954,26.2662076024029,26.3852747266205,251958.718219929,0.0,1.0
2005-12-06,55.61,55.79,55.4,55.4,8500,26.4852911109633,26.5710194404,26.3852747266205,26.3852747266205,17847.0758739117,0.0,1.0
2005-12-07,55.2,55.58,55.08,55.55,35100,26.2900210272465,26.4710030560572,26.232868807622,26.4567150011511,73697.9250793291,0.0,1.0
2005-12-08,55.25,55.63,55.05,55.2,225800,26.31383445209,26.4948164809007,26.2185807527159,26.2900210272465,474102.321450499,0.0,1.0
2005-12-09,55.48,55.66,55.4,55.4,8300,26.4233762063702,26.5091045358068,26.3852747266205,26.3852747266205,17427.1446768784,0.0,1.0
2005-12-12,56.18,56.3,56.06,56.25,12900,26.7567641541795,26.8139163738039,26.699611934555,26.7901029489604,27085.5622086423,0.0,1.0
2005-12-13,56.63,56.75,56.2,56.31,35100,26.9710849777711,27.0282371973956,26.7662895241169,26.8186790587726,73697.9250793294,0.0,1.0
2005-12-14,56.64,56.74,56.6,56.6,44600,26.9758476627398,27.0234745124269,26.956796922865,26.956796922865,93644.6569384071,0.0,1.0
2005-12-15,56.17,56.4,56.0,56.4,58900,26.7520014692108,26.8615432234909,26.6710358247428,26.8615432234909,123669.737526282,0.0,1.0
2005-12-16,56.59,56.77,56.52,56.6,9600,26.9520342378963,27.037762567333,26.9186954431154,26.956796922865,20156.6974575943,0.0,1.0
2005-12-19,56.36,56.67,56.33,56.61,12600,26.8424924836161,26.990135717646,26.82820442871,26.9615596078337,26455.6654130926,0.0,1.0
2005-12-20,56.311,56.43,56.19,56.41,72300,26.8191553272695,26.8758312783971,26.7615268391482,26.8663059084596,151805.127727507,0.0,1.0
2005-12-21,56.65,56.66,56.51,56.65,12000,26.9806103477085,26.9853730326772,26.9139327581467,26.9806103477085,25195.871821993,0.0,1.0
2005-12-22,56.87,56.87,56.65,56.78,39300,27.08538941702,27.08538941702,26.9806103477085,27.0425252523017,82516.4802170269,0.0,1.0
2005-12-23,56.64,56.65,56.44,56.65,16100,27.0968893961455,27.1016734514767,27.0012082895207,27.1016734514767,33653.4569215062,0.254146,1.0
2005-12-27,56.149,56.6,56.11,56.56,14600,26.8619922793816,27.0777531748205,26.8433344635897,27.0586169534955,30518.0416803721,0.0,1.0
2005-12-28,56.5,56.93,56.35,56.9,20400,27.0299126215081,27.2356270007514,26.9581517915395,27.2212748347577,42641.647279424,0.0,1.0
2005-12-29,56.58,56.7,56.481,56.481,47400,27.068185064158,27.1255937281329,27.0208229163787,27.0208229163787,99079.1216198382,0.0,1.0
2005-12-30,56.32,56.35,56.06,56.15,38500,26.9437996255458,26.9581517915395,26.8194141869335,26.8624706849147,80475.6578557757,0.0,1.0
2006-01-03,58.16,58.28,57.24,57.3,23800,27.824065806494,27.8814744704689,27.3839327160199,27.4126370480073,49748.5884926614,0.0,1.0
2006-01-04,58.7,58.82,58.4,58.5,40300,28.082404794381,28.1398134583559,27.9388831344438,27.9867236877562,84238.1561451366,0.0,1.0
2006-01-05,58.2,58.65,58.19,58.65,56200,27.843202027819,28.0584845177248,27.8384179724877,28.0584845177248,117473.557701158,0.0,1.0
2006-01-06,59.38,59.38,58.93,59.0,22900,28.4077205569053,28.4077205569053,28.1924380669995,28.2259264543182,47867.3393479809,0.0,1.0
2006-01-09,59.32,59.32,59.0301,59.15,148200,28.3790162249179,28.3790162249179,28.2403264608652,28.2976872842868,309779.025824051,0.0,1.0
2006-01-10,58.78,58.78,58.5,58.5,23700,28.1206772370309,28.1206772370309,27.9867236877562,27.9867236877562,49539.5608099191,0.0,1.0
2006-01-11,59.39,59.42,59.02,59.02,59300,28.4125046122366,28.4268567782303,28.2354945649807,28.2354945649807,123953.415866169,0.0,1.0
2006-01-12,59.05,59.2,58.87,59.15,110500,28.2498467309744,28.321607560943,28.1637337350121,28.2976872842868,230975.589430213,0.0,1.0
2006-01-13,58.96,58.99,58.65,58.7,32300,28.2067902329932,28.221142398987,28.0584845177248,28.082404794381,67515.9415257548,0.0,1.0
2006-01-17,58.14,58.14,57.8,57.95,92500,27.8144976958315,27.8144976958315,27.6518398145693,27.723600644538,193350.606536604,0.0,1.0
2006-01-18,57.42,57.62,57.16,57.6,66700,27.4700457119822,27.565726818607,27.34566027337,27.5561587079445,139421.464389097,0.0,1.0
2006-01-19,58.01,58.1,57.8,57.85,17800,27.7523049765254,27.7953614745066,27.6518398145693,27.6757600912256,37206.9275281249,0.0,1.0
2006-01-20,57.2,58.22,57.2,58.2,42500,27.3647964946949,27.8527701384814,27.3647964946949,27.843202027819,88836.7651654668,0.0,1.0
2006-01-23,58.15,58.17,57.82,57.9,54700,27.8192817511628,27.8288498618252,27.6614079252318,27.6996803678818,114338.142460024,0.0,1.0
2006-01-24,58.17,58.27,57.96,58.1,70800,27.8288498618252,27.8766904151376,27.7283846998692,27.7953614745066,147991.599381531,0.0,1.0
2006-01-25,58.25,58.46,58.08,58.38,108800,27.8671223044752,27.9675874664312,27.7857933638441,27.9293150237813,227422.118823595,0.0,1.0
2006-01-26,59.05,59.17,58.87,58.95,105900,28.2498467309744,28.3072553949493,28.1637337350121,28.202006177662,221360.316024069,0.0,1.0
2006-01-27,59.15,59.8,59.12,59.6,138300,28.2976872842868,28.6086508808174,28.2833351182931,28.5129697741926,289085.285232566,0.0,1.0
2006-01-30,59.44,59.45,59.24,59.39,79500,28.4364248888928,28.441208944224,28.340743782268,28.4125046122366,166177.007780108,0.0,1.0
2006-01-31,59.64,59.95,59.35,59.61,90900,28.5321059955176,28.680411710786,28.3933683909116,28.5177538295239,190006.163612728,0.0,1.0
2006-02-01,59.9,59.93,59.64,59.64,350400,28.6564914341298,28.6708436001236,28.5321059955176,28.5321059955176,732433.000328931,0.0,1.0
2006-02-02,59.21,59.68,59.13,59.66,25700,28.3263916162742,28.5512422168425,28.2881191736243,28.5416741061801,53720.1144647647,0.0,1.0
2006-02-03,58.9,59.15,58.54,58.68,33400,28.1780859010058,28.2976872842868,28.0058599090811,28.0728366837185,69815.2460359197,0.0,1.0
2006-02-06,58.91,59.039,58.7,58.9,20300,28.182869956337,28.24458427011,28.082404794381,28.1780859010058,42432.6195966818,0.0,1.0
2006-02-07,58.6,59.1,58.5,58.95,43000,28.0345642410686,28.2737670076306,27.9867236877562,28.202006177662,89881.903579178,0.0,1.0
2006-02-08,58.63,58.75,58.2,58.5,60000,28.0489164070623,28.1063250710372,27.843202027819,27.9867236877562,125416.609645365,0.0,1.0
2006-02-09,58.67,59.12,58.6,59.1,179100,28.0680526283873,28.2833351182931,28.0345642410686,28.2737670076306,374368.579791413,0.0,1.0
2006-02-10,58.53,59.15,58.26,59.15,174300,28.0010758537499,28.2976872842868,27.8719063598064,28.2976872842868,364335.251019785,0.0,1.0
2006-02-13,58.56,58.64,58.33,58.35,42600,28.0154280197436,28.0537004623935,27.9053947471251,27.9149628577876,89045.7928482091,0.0,1.0
2006-02-14,59.04,59.04,58.38,58.45,22700,28.2450626756432,28.2450626756432,27.9293150237813,27.9628034111,47449.2839824963,0.0,1.0
2006-02-15,58.67,59.03,58.3226,58.8,39800,28.0680526283873,28.2402786203119,27.90185454618,28.1302453476934,83193.0177314252,0.0,1.0
2006-02-16,59.03,59.07,58.6,58.7,34400,28.2402786203119,28.2594148416369,28.0345642410686,28.082404794381,71905.5228633425,0.0,1.0
2006-02-17,59.08,59.1,58.78,58.88,19400,28.2641988969681,28.2737670076306,28.1206772370309,28.1685177903433,40551.3704520013,0.0,1.0
2006-02-21,59.15,59.4,59.03,59.25,74300,28.2976872842868,28.4172886675678,28.2402786203119,28.3455278375992,155307.56827751,0.0,1.0
2006-02-22,59.56,59.58,59.15,59.15,134900,28.4938335528677,28.5034016635301,28.2976872842868,28.2976872842868,281978.344019328,0.0,1.0
2006-02-23,59.71,59.96,59.71,59.95,34100,28.5655943828363,28.6851957661173,28.5655943828363,28.680411710786,71278.4398151155,0.0,1.0
2006-02-24,59.92,60.0,59.81,59.95,92500,28.6660595447923,28.7043319874422,28.6134349361487,28.680411710786,193350.606536604,0.0,1.0
2006-02-27,60.11,60.27,59.91,60.16,57700,28.7569565960859,28.8335014813857,28.6612754894611,28.7808768727421,120608.972942292,0.0,1.0
2006-02-28,59.7,60.19,59.63,60.19,39700,28.560810327505,28.7952290387358,28.5273219401863,28.7952290387358,82983.9900486831,0.0,1.0
2006-03-01,60.23,60.23,59.88,59.94,39500,28.8143652600608,28.8143652600608,28.6469233234674,28.6756276554548,82565.9346831984,0.0,1.0
2006-03-02,60.08,60.08,59.62,59.8,58500,28.7426044300922,28.7426044300922,28.5225378848551,28.6086508808174,122281.19440423,0.0,1.0
2006-03-03,59.9,60.02,59.5,59.7,28000,28.6564914341298,28.7139000981047,28.4651292208802,28.560810327505,58527.751167837,0.0,1.0
2006-03-06,59.65,60.02,59.58,59.99,58200,28.5368900508488,28.7139000981047,28.5034016635301,28.699547932111,121654.111356004,0.0,1.0
2006-03-07,59.03,59.15,58.9,59.0,58400,28.2402786203119,28.2976872842868,28.1780859010058,28.2259264543182,122072.166721488,0.0,1.0
2006-03-08,59.12,59.17,58.67,58.8,39900,28.2833351182931,28.3072553949493,28.0680526283873,28.1302453476934,83402.0454141675,0.0,1.0
2006-03-09,59.19,59.47,59.19,59.3,43300,28.3168235056118,28.4507770548865,28.3168235056118,28.3694481142554,90508.9866274048,0.0,1.0
2006-03-10,59.74,59.77,59.18,59.3,10600,28.57994654883,28.5942987148237,28.3120394502805,28.3694481142554,22156.9343706811,0.0,1.0
2006-03-13,60.21,60.31,59.99,60.21,45200,28.8047971493983,28.8526377027107,28.699547932111,28.8047971493983,94480.5125995081,0.0,1.0
2006-03-14,60.98,60.99,60.3,60.3,21700,29.1731694099038,29.177953465235,28.8478536473794,28.8478536473794,45359.0071550736,0.0,1.0
2006-03-15,61.07,61.19,60.82,61.15,22400,29.216225907885,29.2736345718598,29.0966245246039,29.2544983505349,46822.2009342694,0.0,1.0
2006-03-16,61.5,61.64,61.12,61.27,27900,29.4219402871283,29.4889170617657,29.2401461845412,29.3119070145098,58318.7234850946,0.0,1.0
2006-03-17,61.87,61.87,61.52,61.7,254500,29.5989503343842,29.5989503343842,29.4315083977908,29.5176213937531,531975.452579089,0.0,1.0
2006-03-20,61.97,62.1,61.8,62.1,57400,29.6467908876966,29.7089836070027,29.5654619470655,29.7089836070027,119981.889894066,0.0,1.0
2006-03-21,61.42,61.79,61.42,61.65,70400,29.3836678444784,29.5606778917343,29.3836678444784,29.4937011170969,147155.488650561,0.0,1.0
2006-03-22,61.84,61.9,61.57,61.62,91000,29.5845981683905,29.6133025003779,29.455428674447,29.4793489511032,190215.19129547,0.0,1.0
2006-03-23,61.09,61.5,60.93,61.5,48600,29.2257940185474,29.4219402871283,29.1492491332476,29.4219402871283,101587.453812746,0.0,1.0
2006-03-24,61.38,61.54,61.0,61.12,45700,29.3645316231534,29.4410765084532,29.1827375205663,29.2401461845412,95525.6510132195,0.0,1.0
2006-03-27,61.41,61.5,61.18,61.44,41200,29.3788837891471,29.4219402871283,29.2688505165286,29.3932359551408,86119.4052898172,0.0,1.0
2006-03-28,60.89,61.35,60.83,61.28,51200,29.1301129119226,29.3501794571597,29.1014085799352,29.316691069841,107022.173564045,0.0,1.0
2006-03-29,61.52,61.52,61.05,61.05,99900,29.4315083977908,29.4315083977908,29.2066577972225,29.2066577972225,208818.655059532,0.0,1.0
2006-03-30,62.01,62.3,61.78,61.95,31400,29.6659271090215,29.8046647136275,29.555893836403,29.6372227770341,65634.6923810743,0.0,1.0
2006-03-31,61.68,61.8,61.6,61.8,53200,29.5080532830906,29.5654619470655,29.4697808404407,29.5654619470655,111202.72721889,0.0,1.0
2006-04-03,62.2,62.36,61.68,61.8,63600,29.7568241603151,29.833369045615,29.5080532830906,29.5654619470655,132941.606224087,0.0,1.0
2006-04-04,62.77,62.77,62.4,62.4,49800,30.0295153141958,30.0295153141958,29.8525052669399,29.8525052669399,104095.786005653,0.0,1.0
2006-04-05,63.06,63.14,62.75,62.8,25600,30.1682529188018,30.2065253614517,30.0199472035333,30.0438674801895,53511.0867820223,0.0,1.0
2006-04-06,63.1,63.18,62.95,63.12,51800,30.1873891401268,30.2256615827767,30.1156283101581,30.1969572507892,108276.339660498,0.0,1.0
2006-04-07,62.35,63.18,62.19,63.1,35200,29.8285849902837,30.2256615827767,29.7520401049839,30.1873891401268,73577.7443252807,0.0,1.0
2006-04-10,62.39,62.62,62.39,62.5,21500,29.8477212116087,29.9577544842272,29.8477212116087,29.9003458202523,44940.951789589,0.0,1.0
2006-04-11,61.93,62.56,61.74,62.55,30000,29.6276546663716,29.9290501522398,29.5367576150781,29.9242660969085,62708.3048226824,0.0,1.0
2006-04-12,61.6951,61.92,61.61,61.69,37500,29.5152772066408,29.6228706110404,29.4745648957719,29.5128373384219,78385.3810283529,0.0,1.0
2006-04-13,61.88,62.0,61.6,61.7,15900,29.6037343897154,29.6611430536903,29.4697808404407,29.5176213937531,33235.4015560217,0.0,1.0
2006-04-17,62.33,62.37,62.2,62.3,40600,29.8190168796212,29.8381531009462,29.7568241603151,29.8046647136275,84865.2391933636,0.0,1.0
2006-04-18,63.24,63.24,62.43,62.43,80200,30.2543659147641,30.2543659147641,29.8668574329336,29.8668574329336,167640.201559304,0.0,1.0
2006-04-19,63.82,63.82,63.07,63.07,67700,30.5318411239761,30.5318411239761,30.173036974133,30.173036974133,141511.74121652,0.0,1.0
2006-04-20,63.74,63.81,63.5,63.75,353800,30.4935686813261,30.5270570686448,30.3787513533764,30.4983527366574,739539.941542168,0.0,1.0
2006-04-21,64.2,64.32,64.05,64.25,32200,30.7136352265632,30.7710438905381,30.6418743965946,30.7375555032194,67306.9138430124,0.0,1.0
2006-04-24,64.32,64.36,64.0,64.1,19500,30.7710438905381,30.790180111863,30.6179541199384,30.6657946732508,40760.3981347435,0.0,1.0
2006-04-25,64.19,64.53,64.01,64.5,46600,30.7088511712319,30.8715090524941,30.6227381752696,30.8571568865004,97406.9001579001,0.0,1.0
2006-04-26,64.68,64.76,64.43,64.43,1730900,30.9432698824627,30.9815423251127,30.8236684991817,30.8236684991817,3618060.16058603,0.0,1.0
2006-04-27,64.8,65.11,64.03,64.0699,113700,31.0006785464376,31.1489842617061,30.6323062859321,30.6513946667038,237664.475277966,0.0,1.0
2006-04-28,64.91,65.12,64.8,64.8,26500,31.0533031550813,31.1537683170373,31.0006785464376,31.0006785464376,55392.3359267027,0.0,1.0
2006-05-01,64.8001,65.67,64.75,65.57,103900,31.0007263869909,31.4168913602555,30.9767582697814,31.3690508069431,217179.762369223,0.0,1.0
2006-05-02,65.53,65.8,65.53,65.68,999200,31.3499145856182,31.4790840795616,31.3499145856182,31.4216754155868,2088604.60596081,0.0,1.0
2006-05-03,65.35,65.53,65.12,65.44,74500,31.2638015896558,31.3499145856182,31.1537683170373,31.306858087637,155725.623642995,0.0,1.0
2006-05-04,65.83,65.87,65.35,65.35,28300,31.4934362455554,31.5125724668803,31.2638015896558,31.2638015896558,59154.8342160637,0.0,1.0
2006-05-05,67.06,67.21,66.37,66.4,534400,32.0818750512979,32.1536358812665,31.7517752334424,31.7661273994361,1117043.93657472,0.0,1.0
2006-05-08,66.9,67.26,66.74,67.26,66700,32.0053301659981,32.1775561579227,31.9287852806982,32.1775561579227,139421.464389097,0.0,1.0
2006-05-09,67.27,67.27,66.9,67.0,42100,32.182340213254,32.182340213254,32.0053301659981,32.0531707193105,88000.6544344976,0.0,1.0
2006-05-10,67.08,67.28,67.0,67.2,49100,32.0914431619604,32.1871242685852,32.0531707193105,32.1488518259353,102632.592226457,0.0,1.0
2006-05-11,66.32,67.1,66.32,67.1,57400,31.7278549567861,32.1010112726229,31.7278549567861,32.1010112726229,119981.889894066,0.0,1.0
2006-05-12,65.46,66.25,65.38,66.25,30900,31.3164261982995,31.6943665694675,31.2781537556496,31.6943665694675,64589.5539673628,0.0,1.0
2006-05-15,64.82,65.1204,64.57,64.8,39800,31.0102466571001,31.1539596792506,30.8906452738191,31.0006785464376,83193.0177314253,0.0,1.0
2006-05-16,64.84,65.2,64.69,65.06,76100,31.0198147677626,31.1920407596872,30.948053937794,31.1250639850499,159070.066566871,0.0,1.0
2006-05-17,62.96,64.65,62.8,64.65,100400,30.1204123654894,30.928917716469,30.0438674801895,30.928917716469,209863.793473244,0.0,1.0
2006-05-18,62.5,63.38,62.44,63.0,149000,29.9003458202523,30.3213426894015,29.8716414882649,30.1395485868143,311451.247285989,0.0,1.0
2006-05-19,63.1,63.1,62.4,62.7,37900,30.1873891401268,30.1873891401268,29.8525052669399,29.9960269268771,79221.4917593219,0.0,1.0
2006-05-22,61.86,62.09,61.32,61.7,271000,29.5941662790529,29.7041995516715,29.335827291166,29.5176213937531,566465.020231565,0.0,1.0
2006-05-23,62.1,62.83,62.1,62.15,69500,29.7089836070027,30.0582196461833,29.7089836070027,29.7329038836589,145274.239505881,0.0,1.0
2006-05-24,61.68,62.06,60.9,62.05,51100,29.5080532830906,29.6898473856778,29.1348969672539,29.6850633303465,106813.145881302,0.0,1.0
2006-05-25,62.45,62.57,61.7,61.85,41400,29.8764255435961,29.933834207571,29.5176213937531,29.5893822237217,86537.4606553018,0.0,1.0
2006-05-26,63.0,63.0,62.6,62.93,33400,30.1395485868143,30.1395485868143,29.9481863735647,30.1060601994957,69815.2460359198,0.0,1.0
2006-05-30,62.29,62.85,62.24,62.85,56700,29.7998806582963,30.0677877568457,29.7759603816401,30.0677877568457,118518.69611487,0.0,1.0
2006-05-31,62.39,62.75,62.14,62.4,76700,29.8477212116087,30.0199472035333,29.7281198283277,29.8525052669399,160324.232663325,0.0,1.0
2006-06-01,63.03,63.08,62.1,62.1,18000,30.1539007528081,30.1778210294643,29.7089836070027,29.7089836070027,37624.9828936094,0.0,1.0
2006-06-02,63.65,63.72,63.26,63.72,31100,30.450512183345,30.4840005706636,30.2639340254266,30.4840005706636,65007.6093328473,0.0,1.0
2006-06-05,62.35,63.42,62.3,63.42,55600,29.8285849902837,30.3404789107264,29.8046647136275,30.3404789107264,116219.391604705,0.0,1.0
2006-06-06,61.79,61.86,61.0,61.25,44700,29.5606778917343,29.5941662790529,29.1827375205663,29.3023389038473,93435.3741857966,0.0,1.0
2006-06-07,61.01,61.94,61.01,61.45,48800,29.1875215758975,29.6324387217029,29.1875215758975,29.3980200104721,102005.50917823,0.0,1.0
2006-06-08,59.69,59.94,58.7,59.6,89700,28.5560262721738,28.6756276554548,28.082404794381,28.5129697741926,187497.83141982,0.0,1.0
2006-06-09,60.22,60.35,59.39,60.35,21800,28.8095812047295,28.8717739240356,28.4125046122366,28.8717739240356,45568.0348378159,0.0,1.0
2006-06-12,58.93,59.95,58.74,59.88,32200,28.1924380669995,28.680411710786,28.1015410157059,28.6469233234674,67306.9138430125,0.0,1.0
2006-06-13,57.33,58.25,57.05,57.85,78300,27.4269892140011,27.8671223044752,27.2930356647263,27.6757600912256,163668.675587201,0.0,1.0
2006-06-14,58.0,58.4,57.54,58.25,38800,27.7475209211942,27.9388831344438,27.5274543759571,27.8671223044752,81102.7409040024,0.0,1.0
2006-06-15,59.98,60.11,59.0,59.1,45100,28.6947638767797,28.7569565960859,28.2259264543182,28.2737670076306,94271.484916766,0.0,1.0
2006-06-16,59.45,59.65,59.15,59.65,36000,28.441208944224,28.5368900508488,28.2976872842868,28.5368900508488,75249.9657872189,0.0,1.0
2006-06-19,59.12,59.73,58.81,59.7,29400,28.2833351182931,28.5751624934987,28.1350294030246,28.560810327505,61454.1387262287,0.0,1.0
2006-06-20,59.35,59.83,59.28,59.35,17900,28.3933683909116,28.6230030468111,28.3598800035929,28.3933683909116,37415.9552108672,0.0,1.0
2006-06-21,60.48,60.73,59.35,59.35,57200,28.9339666433418,29.0535680266228,28.3933683909116,28.3933683909116,119563.834528581,0.0,1.0
2006-06-22,59.71,60.15,59.53,60.05,35600,28.5655943828363,28.7760928174108,28.4794813868739,28.7282522640984,74413.8550562497,0.0,1.0
2006-06-23,59.77,60.05,59.4728,59.5,38900,28.5942987148237,28.7282522640984,28.4521165903792,28.4651292208802,81311.7685867448,0.0,1.0
2006-06-26,60.02,60.03,59.56,59.65,415800,28.7139000981047,28.718684153436,28.4938335528677,28.5368900508488,869137.104842378,0.0,1.0
2006-06-27,59.25,60.05,59.14,60.02,49100,28.3455278375992,28.7282522640984,28.2929032289556,28.7139000981047,102632.592226457,0.0,1.0
2006-06-28,59.67,59.79,59.35,59.4,15800,28.5464581615113,28.6038668254862,28.3933683909116,28.4172886675678,33026.3738732794,0.0,1.0
2006-06-29,62.06,62.06,60.24,60.25,65100,29.6898473856778,29.6898473856778,28.819149315392,28.8239333707232,136077.021465221,0.0,1.0
2006-06-30,62.61,62.64,62.18,62.3,69200,29.952970428896,29.9673225948897,29.7472560496526,29.8046647136275,144647.156457654,0.0,1.0
2006-07-03,62.89,62.92,62.49,62.61,26300,30.0869239781707,30.1012761441644,29.8955617649211,29.952970428896,54974.2805612182,0.0,1.0
2006-07-05,61.88,62.1,61.54,62.1,44600,29.6037343897154,29.7089836070027,29.4410765084532,29.7089836070027,93226.3465030546,0.0,1.0
2006-07-06,62.23,62.53,62.08,62.12,37400,29.7711763263088,29.914697986246,29.6994154963402,29.7185517176652,78176.3533456108,0.0,1.0
2006-07-07,62.37,62.8,62.24,62.47,30600,29.8381531009462,30.0438674801895,29.7759603816401,29.8859936542586,63962.470919136,0.0,1.0
2006-07-10,62.65,62.86,62.5,62.55,104500,29.9721066502209,30.072571812177,29.9003458202523,29.9242660969085,218433.928465677,0.0,1.0
2006-07-11,62.89,62.9,62.08,62.3,56600,30.0869239781707,30.0917080335019,29.6994154963402,29.8046647136275,118309.668432127,0.0,1.0
2006-07-12,61.57,62.05,61.42,62.05,101700,29.455428674447,29.6850633303465,29.3836678444784,29.6850633303465,212581.153348893,0.0,1.0
2006-07-13,60.45,61.15,60.45,61.05,36800,28.9196144773481,29.2544983505349,28.9196144773481,29.2066577972225,76922.1872491569,0.0,1.0
2006-07-14,60.08,60.26,59.68,60.2,102800,28.7426044300922,28.8287174260545,28.5512422168425,28.800013094067,214880.457859058,0.0,1.0
2006-07-17,59.32,59.42,58.88,59.05,117700,28.3790162249179,28.4268567782303,28.1685177903433,28.2498467309744,246025.582587657,0.0,1.0
2006-07-18,58.9,59.2,58.38,59.0,111900,28.1780859010058,28.321607560943,27.9293150237813,28.2259264543182,233901.976988605,0.0,1.0
2006-07-19,60.54,60.68,58.88,58.88,26500,28.9626709753292,29.0296477499666,28.1685177903433,28.1685177903433,55392.3359267028,0.0,1.0
2006-07-20,60.25,61.0,60.25,61.0,44000,28.8239333707232,29.1827375205663,28.8239333707232,29.1827375205663,91972.180406601,0.0,1.0
2006-07-21,60.4,60.73,60.22,60.73,32100,28.8956942006918,29.0535680266228,28.8095812047295,29.0535680266228,67097.8861602703,0.0,1.0
2006-07-24,61.38,61.38,60.6,60.6,23900,29.3645316231534,29.3645316231534,28.9913753073167,28.9913753073167,49957.6161754036,0.0,1.0
2006-07-25,61.61,61.66,61.12,61.5,20700,29.4745648957719,29.4984851724281,29.2401461845412,29.4219402871283,43268.7303276509,0.0,1.0
2006-07-26,62.11,62.15,61.2301,61.42,75200,29.713767662334,29.7329038836589,29.2928186337381,29.3836678444784,157188.81742219,0.0,1.0
2006-07-27,62.44,63.05,62.32,62.94,44900,29.8716414882649,30.1634688634705,29.81423282429,30.1108442548269,93853.4295512812,0.0,1.0
2006-07-28,63.76,63.78,62.98,63.04,27400,30.5031367919886,30.5127049026511,30.1299804761519,30.1586848081393,57273.5850713833,0.0,1.0
2006-07-31,63.44,63.53,63.27,63.51,95700,30.3500470213889,30.3931035193701,30.2687180807578,30.3835354087076,200039.492384357,0.0,1.0
2006-08-01,63.04,63.21,62.54,63.2,27100,30.1586848081393,30.2400137487704,29.9194820415773,30.2352296934392,56646.5020231564,0.0,1.0
2006-08-02,63.76,63.93,63.28,63.28,126000,30.5031367919886,30.5844657326197,30.2735021360891,30.2735021360891,263374.880255266,0.0,1.0
2006-08-03,63.73,63.87,63.1,63.1,27700,30.4887846259949,30.5557614006323,30.1873891401268,30.1873891401268,57900.6681196101,0.0,1.0
2006-08-04,63.84,64.44,63.6909,64.3,20000,30.5414092346385,30.828452554513,30.4700789696497,30.7614757798756,41805.536548455,0.0,1.0
2006-08-07,63.41,63.57,63.2585,63.4,14800,30.3356948553952,30.412239740695,30.2632164171269,30.330910800064,30936.0970458566,0.0,1.0
2006-08-08,63.4392,63.99,63.35,63.6,66700,30.3496642969624,30.6131700646071,30.3069905234078,30.4265919066888,139421.464389097,0.0,1.0
2006-08-09,63.89,64.5,63.8,64.25,32200,30.5653295112947,30.8571568865004,30.5222730133136,30.7375555032194,67306.9138430125,0.0,1.0
2006-08-10,63.82,63.85,63.37,63.66,33500,30.5318411239761,30.5461932899698,30.3165586340702,30.4552962386762,70024.2737186619,0.0,1.0
2006-08-11,63.32,63.5,63.08,63.2,31200,30.292638357414,30.3787513533764,30.1778210294643,30.2352296934392,65216.6370155898,0.0,1.0
2006-08-14,63.6,63.95,63.53,63.56,25400,30.4265919066888,30.5940338432822,30.3931035193701,30.4074556853638,53093.0314165377,0.0,1.0
2006-08-15,64.92,64.92,64.41,64.46,107100,31.0580872104125,31.0580872104125,30.8141003885192,30.8380206651754,223868.648216976,0.0,1.0
2006-08-16,65.38,65.38,64.99,65.16,144000,31.2781537556496,31.2781537556496,31.0915755977312,31.1729045383623,300999.863148875,0.0,1.0
2006-08-17,65.06,65.42,64.87,65.29,65600,31.1250639850499,31.2972899769745,31.0341669337563,31.2350972576684,137122.159878932,0.0,1.0
2006-08-18,65.33,65.33,64.85,65.16,18900,31.2542334789933,31.2542334789933,31.0245988230938,31.1729045383623,39506.23203829,0.0,1.0
2006-08-21,65.13,65.26,64.97,65.2,30100,31.1585523723685,31.2207450916747,31.0820074870687,31.1920407596872,62917.3325054247,0.0,1.0
2006-08-22,64.93,65.1,64.67,64.7,84700,31.0628712657437,31.1442002063748,30.9384858271315,30.9528379931252,177046.447282707,0.0,1.0
2006-08-23,64.75,65.16,64.59,65.05,72700,30.9767582697814,31.1729045383623,30.9002133844816,31.1202799297186,151963.125353634,0.0,1.0
2006-08-24,64.73,64.99,64.49,64.78,44300,30.9671901591189,31.0915755977312,30.8523728311692,30.9911104357751,92599.2634548278,0.0,1.0
2006-08-25,64.84,64.84,64.49,64.5006,248200,31.0198147677626,31.0198147677626,30.8523728311692,30.8574439298203,518806.708566325,0.0,1.0
2006-08-28,64.9,65.15,64.6,64.6,50800,31.04851909975,31.168120483031,30.9049974398128,30.9049974398128,106186.062833076,0.0,1.0
2006-08-29,65.61,65.61,64.75,65.15,113300,31.3881870282681,31.3881870282681,30.9767582697814,31.168120483031,236828.364546997,0.0,1.0
2006-08-30,65.5,65.6,65.4,65.55,153200,31.3355624196244,31.3834029729368,31.287721866312,31.3594826962806,320230.409961165,0.0,1.0
2006-08-31,65.35,65.6,65.29,65.6,45200,31.2638015896558,31.3834029729368,31.2350972576684,31.3834029729368,94480.5125995082,0.0,1.0
2006-09-01,65.76,65.82,65.44,65.5,62100,31.4599478582367,31.4886521902241,31.306858087637,31.3355624196244,129806.190982953,0.0,1.0
2006-09-05,66.09,66.09,65.76,65.9,81900,31.6178216841676,31.6178216841676,31.4599478582367,31.5269246328741,171193.672165923,0.0,1.0
2006-09-06,65.09,65.31,65.0,65.31,81800,31.1394161510436,31.2446653683309,31.0963596530624,31.2446653683309,170984.644483181,0.0,1.0
2006-09-07,64.31,64.62,64.12,64.25,39800,30.7662598352068,30.9145655504753,30.6753627839133,30.7375555032194,83193.0177314254,0.0,1.0
2006-09-08,64.38,64.43,64.15,64.31,51500,30.7997482225255,30.8236684991817,30.689714949907,30.7662598352068,107649.256612271,0.0,1.0
2006-09-11,63.9,64.35,63.53,64.14,298300,30.570113566626,30.7853960565318,30.3931035193701,30.6849308945757,623529.577620205,0.0,1.0
2006-09-12,65.03,65.03,64.06,64.14,46100,31.1107118190561,31.1107118190561,30.6466584519258,30.6849308945757,96361.7617441887,0.0,1.0
2006-09-13,64.82,64.89,64.4,64.45,25900,31.0102466571001,31.0437350444188,30.809316333188,30.8332366098442,54138.1698302491,0.0,1.0
2006-09-14,64.75,64.94,64.65,64.9,81900,30.9767582697814,31.067655321075,30.928917716469,31.04851909975,171193.672165923,0.0,1.0
2006-09-15,64.8,64.95,64.59,64.95,65800,31.0006785464376,31.0724393764062,30.9002133844816,31.0724393764062,137540.215244417,0.0,1.0
2006-09-18,65.04,65.06,64.71,64.72,81100,31.1154958743874,31.1250639850499,30.9576220484564,30.9624061037877,169521.450703985,0.0,1.0
2006-09-19,64.48,65.0,64.1,65.0,47400,30.8475887758379,31.0963596530624,30.6657946732508,31.0963596530624,99079.1216198382,0.0,1.0
2006-09-20,65.27,65.32,65.01,65.01,28600,31.2255291470059,31.2494494236621,31.1011437083937,31.1011437083937,59781.9172642906,0.0,1.0
2006-09-21,65.42,65.61,65.25,65.52,94000,31.2972899769745,31.3881870282681,31.2159610363434,31.3451305302869,196486.021777738,0.0,1.0
2006-09-22,64.95,65.33,64.85,65.29,118900,31.0724393764062,31.2542334789933,31.0245988230938,31.2350972576684,248533.914780565,0.0,1.0
2006-09-25,65.35,65.4,64.58,65.13,68700,31.2638015896558,31.287721866312,30.8954293291503,31.1585523723685,143602.018043943,0.0,1.0
2006-09-26,65.46,65.47,65.08,65.14,59800,31.3164261982995,31.3212102536307,31.1346320957123,31.1633364276998,124998.55427988,0.0,1.0
2006-09-27,65.88,66.04,65.65,65.7,80900,31.5173565222116,31.5939014075114,31.407323249593,31.4312435262492,169103.3953385,0.0,1.0
2006-09-28,66.13,66.13,65.7284,65.95,46400,31.6369579054926,31.6369579054926,31.44483024339,31.5508449095303,96988.8447924154,0.0,1.0
2006-09-29,65.85,66.0,65.72,66.0,69100,31.5030043562178,31.5747651861865,31.4408116369117,31.5747651861865,144438.128774912,0.0,1.0
2006-10-02,66.08,66.39,65.95,66.09,83200,31.6130376288364,31.7613433441048,31.5508449095303,31.6178216841676,173911.032041572,0.0,1.0
2006-10-03,66.08,66.29,65.68,65.96,65400,31.6130376288364,31.7135027907924,31.4216754155868,31.5556289648615,136704.104513447,0.0,1.0
2006-10-04,66.94,66.96,66.05,66.06,88300,32.0244663873231,32.0340344979855,31.5986854628427,31.6034695181739,184571.443861428,0.0,1.0
2006-10-05,66.95,67.09,66.85,67.0,49100,32.0292504426543,32.0962272172917,31.9814098893419,32.0531707193105,102632.592226457,0.0,1.0
2006-10-06,66.58,66.68,66.33,66.6,44700,31.8522403953984,31.9000809487108,31.7326390121174,31.8618085060609,93435.3741857968,0.0,1.0
2006-10-09,66.44,66.53,66.36,66.38,43300,31.785263620761,31.8283201187422,31.7469911781111,31.7565592887736,90508.986627405,0.0,1.0
2006-10-10,66.74,66.75,66.4,66.6,128400,31.9287852806982,31.9335693360295,31.7661273994361,31.8618085060609,268391.544641081,0.0,1.0
2006-10-11,66.77,67.07,66.52,66.6,48800,31.943137446692,32.0866591066292,31.823536063411,31.8618085060609,102005.50917823,0.0,1.0
2006-10-12,67.44,67.47,67.0,67.0,58100,32.2636691538851,32.2780213198788,32.0531707193105,32.0531707193105,121445.083673261,0.0,1.0
2006-10-13,67.39,67.49,67.13,67.25,49600,32.2397488772289,32.2875894305413,32.1153634386166,32.1727721025915,103677.730640168,0.0,1.0
2006-10-16,67.64,67.65,67.33,67.55,89000,32.3593502605099,32.3641343158411,32.2110445452414,32.3162937625287,186034.637640624,0.0,1.0
2006-10-17,67.05,67.2,66.75,67.2,86100,32.0770909959667,32.1488518259353,31.9335693360295,32.1488518259353,179972.834841098,0.0,1.0
2006-10-18,67.21,67.46,67.01,67.3464,113700,32.1536358812665,32.2732372645475,32.0579547746417,32.2188903959847,237664.475277966,0.0,1.0
2006-10-19,67.64,67.7358,67.36,67.36,51400,32.3593502605099,32.4051815105832,32.2253967112351,32.2253967112351,107440.228929529,0.0,1.0
2006-10-20,67.84,67.89,67.5,67.89,149600,32.4550313671347,32.4789516437909,32.2923734858725,32.4789516437909,312705.413382443,0.0,1.0
2006-10-23,67.9,67.95,67.23,67.32,61600,32.4837356991221,32.5076559757783,32.163203991929,32.2062604899102,128761.052569241,0.0,1.0
2006-10-24,67.8,67.93,67.5784,67.69,416800,32.4358951458097,32.4980878651158,32.3298804796694,32.3832705371661,871227.381669801,0.0,1.0
2006-10-25,68.24,68.32,67.87,67.95,226500,32.6463935803843,32.6846660230342,32.4693835331284,32.5076559757783,473447.701411252,0.0,1.0
2006-10-26,68.89,68.91,68.2,68.71,69300,32.9573571769149,32.9669252875774,32.6272573590593,32.8712441809526,144856.184140396,0.0,1.0
2006-10-27,68.56,68.96,68.54,68.89,88300,32.799483350984,32.9908455642336,32.7899152403215,32.9573571769149,184571.443861428,0.0,1.0
2006-10-30,68.47,68.62,68.25,68.39,49700,32.7564268530028,32.8281876829714,32.6511776357155,32.7181544103529,103886.758322911,0.0,1.0
2006-10-31,68.65,68.78,68.4399,68.45,62200,32.8425398489652,32.9047325682713,32.7420268464558,32.7468587423404,130015.218665695,0.0,1.0
2006-11-01,68.44,69.17,68.42,69.12,67800,32.7420746870091,33.0913107261897,32.7325065763466,33.0673904495335,141720.768899262,0.0,1.0
2006-11-02,68.57,68.66,68.3,68.3,89400,32.8042674063152,32.8473239042964,32.6750979123717,32.6750979123717,186870.748371594,0.0,1.0
2006-11-03,68.5,68.71,68.3,68.64,83400,32.7707790189965,32.8712441809526,32.6750979123717,32.8377557936339,174329.087407057,0.0,1.0
2006-11-06,69.36,69.5,68.87,68.87,199800,33.1822077774832,33.2491845521206,32.9477890662524,32.9477890662524,417637.310119065,0.0,1.0
2006-11-07,69.46,69.94,69.36,69.69,302900,33.2300483307956,33.4596829866952,33.1822077774832,33.3400816034142,633144.85102635,0.0,1.0
2006-11-08,69.71,69.75,69.14,69.35,43700,33.3496497140766,33.3687859354016,33.0769585601959,33.177423722152,91345.0973583741,0.0,1.0
2006-11-09,69.39,69.76,69.28,69.41,118000,33.1965599434769,33.3735699907328,33.1439353348333,33.2061280541394,246652.665635884,0.0,1.0
2006-11-10,69.63,69.75,69.5,69.64,95400,33.3113772714267,33.3687859354016,33.2491845521206,33.3161613267579,199412.40933613,0.0,1.0
2006-11-13,69.43,69.58,69.3,69.52,127000,33.2156961648019,33.2874569947705,33.1535034454958,33.2587526627831,265465.157082689,0.0,1.0
2006-11-14,69.91,69.96,69.31,69.9,158100,33.4453308207014,33.4692510973576,33.158287500827,33.4405467653702,330472.766415537,0.0,1.0
2006-11-15,69.92,70.05,69.56,69.56,110500,33.4501148760327,33.5123075953388,33.277888884108,33.277888884108,230975.589430213,0.0,1.0
2006-11-16,69.75,69.78,69.6,69.78,104000,33.3687859354016,33.3831381013953,33.297025105433,33.3831381013953,217388.790051966,0.0,1.0
2006-11-17,69.6,69.6,69.01,69.3,115200,33.297025105433,33.297025105433,33.0147658408898,33.1535034454958,240799.8905191,0.0,1.0
2006-11-20,69.09,69.24,68.9301,69.02,93100,33.0530382835397,33.1247991135083,32.9765412387932,33.019549896221,194604.772633058,0.0,1.0
2006-11-21,69.44,69.44,69.18,69.33,174200,33.2204802201331,33.2204802201331,33.0960947815209,33.1678556114895,364126.223337043,0.0,1.0
2006-11-22,69.92,70.03,69.62,69.9,80100,33.4501148760327,33.5027394846763,33.3065932160955,33.4405467653702,167431.173876562,0.0,1.0
2006-11-24,69.65,69.99,69.65,69.69,43800,33.3209453820892,33.4836032633514,33.3209453820892,33.3400816034142,91554.1250411163,0.0,1.0
2006-11-27,69.04,69.88,68.92,69.88,78000,33.0291180068835,33.4309786547077,32.9717093429086,33.4309786547077,163041.592538974,0.0,1.0
2006-11-28,69.65,69.65,69.0901,69.21,61500,33.3209453820892,33.3209453820892,33.053086124093,33.1104469475146,128552.024886499,0.0,1.0
2006-11-29,70.24,70.41,69.9324,70.39,174000,33.6032046466324,33.6845335872635,33.4560471046434,33.674965476601,363708.167971558,0.0,1.0
2006-11-30,70.61,70.78,70.37,70.55,194200,33.7802146938883,33.8615436345194,33.6653973659385,33.7515103619008,405931.759885497,0.0,1.0
2006-12-01,70.2921,70.7,69.86,70.67,104600,33.6281295749081,33.8232711918694,33.4214105440452,33.8089190258757,218642.956148419,0.0,1.0
2006-12-04,70.8,71.01,70.42,70.46,154900,33.8711117451818,33.9715769071379,33.6893176425947,33.7084538639197,323783.880567784,0.0,1.0
2006-12-05,71.26,71.32,70.78,70.85,160500,34.0911782904189,34.1198826224063,33.8615436345194,33.895032021838,335489.430801351,0.0,1.0
2006-12-06,70.93,71.25,70.82,71.18,284400,33.933304464488,34.0863942350877,33.8806798558443,34.052905847769,594474.729719028,0.0,1.0
2006-12-07,71.18,71.54,71.0801,71.4,85700,34.052905847769,34.2251318396936,34.0051131350099,34.1581550650563,179136.724110129,0.0,1.0
2006-12-08,71.03,71.55,70.93,71.38,154000,33.9811450178004,34.2299158950249,33.933304464488,34.1485869543938,321902.631423103,0.0,1.0
2006-12-11,71.45,71.64,71.1,71.21,45500,34.1820753417125,34.272972393006,34.014633405119,34.0672580137627,95107.5956477349,0.0,1.0
2006-12-12,71.85,71.9,71.34,71.6,179500,34.3734375549621,34.3973578316183,34.1294507330688,34.2538361716811,375204.690522383,0.0,1.0
2006-12-13,72.07,72.11,71.73,71.96,156700,34.4786867722494,34.4978229935743,34.3160288909872,34.4260621636057,327546.378857144,0.0,1.0
2006-12-14,72.47,72.52,72.2,72.25,128700,34.670048985499,34.6939692621552,34.5408794915555,34.5647997682117,269018.627689307,0.0,1.0
2006-12-15,72.01,72.63,71.95,72.63,184900,34.4499824402619,34.7465938707988,34.4212781082745,34.7465938707988,386492.185390466,0.0,1.0
2006-12-18,72.22,72.57,71.93,72.52,73800,34.550447602218,34.7178895388114,34.411709997612,34.6939692621552,154262.429863799,0.0,1.0
2006-12-19,72.48,72.5,71.9,72.06,138800,34.6748330408302,34.6844011514927,34.3973578316183,34.4739027169181,290130.423646277,0.0,1.0
2006-12-20,72.4,72.88,72.14,72.88,170700,34.6365605981803,34.8661952540798,34.512175159568,34.8661952540798,356810.254441063,0.0,1.0
2006-12-21,71.3,71.36,70.9,71.33,172900,34.6808068907223,34.7099913004481,34.4862441592176,34.6953990955852,355463.759503758,1.192487,1.0
2006-12-22,71.35,71.5,70.82,71.4,117500,34.7051272321604,34.7780882564747,34.4473316129166,34.7294475735985,241567.332224937,0.0,1.0
2006-12-26,71.2,71.27,71.0,71.0,60500,34.6321662078462,34.6662146858595,34.5348848420938,34.5348848420938,124381.477443478,0.0,1.0
2006-12-27,72.0,72.01,71.56,71.62,151600,35.0212916708557,35.0261557391433,34.8072726662004,34.8364570759261,311673.255874897,0.0,1.0
2006-12-28,72.16,72.25,71.8901,72.23,206500,35.0991167634576,35.1428933780461,34.9678355603747,35.1331652414709,424541.737059144,0.0,1.0
2006-12-29,72.2,72.23,71.9,72.1,125200,35.118573036608,35.1331652414709,34.9726509879795,35.0699323537319,257397.70208138,0.0,1.0
2007-01-03,72.48,72.79,72.1,72.67,208800,35.2547669486614,35.4055530655776,35.0699323537319,35.3471842461261,429270.289094185,0.0,1.0
2007-01-04,72.31,72.42,71.91,72.24,352900,35.1720777877718,35.2255825389357,34.9775150562671,35.1380293097585,725524.353550471,0.0,1.0
2007-01-05,71.1199,71.53,70.8701,71.53,129000,34.5932050208623,34.7926804613376,34.4717005950376,34.7926804613376,265210.092400144,0.0,1.0
2007-01-08,71.29,71.37,70.89,71.37,124000,34.6759428224347,34.7148553687357,34.48138009093,34.7148553687357,254930.631454402,0.0,1.0
2007-01-09,71.03,71.44,70.63,71.38,313200,34.5494770469566,34.748903846749,34.3549143154519,34.7197194370233,643905.433641279,0.0,1.0
2007-01-10,70.43,70.56,70.09,70.38,90200,34.2576329496995,34.3208658374385,34.0922546279205,34.2333126082614,185441.475461186,0.0,1.0
2007-01-11,71.07,71.23,70.34,70.37,234700,34.5689333201071,34.646758412709,34.2138563351109,34.2284485399738,482517.896793129,0.0,1.0
2007-01-12,71.72,71.8,71.2,71.2,98700,34.8850977588023,34.9240103051033,34.6321662078462,34.6321662078462,202916.559068947,0.0,1.0
2007-01-16,71.63,71.95,71.4,71.95,185400,34.8413211442138,34.9969713294176,34.7294475735985,34.9969713294176,381162.411868113,0.0,1.0
2007-01-17,71.58,71.74,71.21,71.22,117500,34.8170008027757,34.8948258953776,34.6370302761338,34.6418943444214,241567.332224937,0.0,1.0
2007-01-18,71.5,72.03,71.43,71.8,167000,34.7780882564747,35.0358838757185,34.7440397784614,34.9240103051033,343333.995587783,0.0,1.0
2007-01-19,72.3,72.32,71.67,71.74,133400,35.1672137194842,35.1769418560595,34.8607774173642,34.8948258953776,274256.018032396,0.0,1.0
2007-01-22,71.99,73.0,71.8,72.54,97600,35.016427602568,35.5076984996175,34.9240103051033,35.2839513583871,200655.077660884,0.0,1.0
2007-01-23,72.46,72.69,72.1899,72.22,131200,35.2450388120861,35.3569123827014,35.1136603276375,35.1283011731833,269733.05521627,0.0,1.0
2007-01-24,73.11,73.11,72.61,72.71,166000,35.5612032507814,35.5612032507814,35.3179998364004,35.3666405192766,341278.103398634,0.0,1.0
2007-01-25,71.83,72.69,71.7,72.63,111500,34.9386025099661,35.3569123827014,34.8753696222271,35.3277279729756,229231.979090047,0.0,1.0
2007-01-26,71.92,71.99,71.46,71.97,122600,34.9823791245547,35.016427602568,34.7586319833242,35.0066994659928,252052.382389594,0.0,1.0
2007-01-29,72.09,72.1999,71.8256,71.9,115000,35.0650682854442,35.1185243959252,34.9364623199196,34.9726509879795,236427.601752066,0.0,1.0
2007-01-30,72.56,72.56,72.26,72.26,75100,35.2936794949623,35.2936794949623,35.1477574463338,35.1477574463338,154397.503405045,0.0,1.0
2007-01-31,72.72,72.82,71.8399,71.91,167300,35.3715045875642,35.4201452704404,34.9434179375709,34.9775150562671,343950.763244527,0.0,1.0
2007-02-01,73.35,73.43,73.05,73.28,109500,35.6779408896842,35.7168534359852,35.5320188410556,35.6438924116709,225120.19471175,0.0,1.0
2007-02-02,73.29,73.32,73.02,73.3,124500,35.6487564799585,35.6633486848213,35.5174266361928,35.6536205482461,255958.577548975,0.0,1.0
2007-02-05,72.98,73.29,72.62,72.65,162600,35.4979703630423,35.6487564799585,35.322863904688,35.3374561095509,334288.06995553,0.0,1.0
2007-02-06,73.63,73.64,73.2301,73.49,85100,35.8141348017375,35.8189988700252,35.6196207109157,35.7460378457109,174956.425296529,0.0,1.0
2007-02-07,73.81,73.93,73.59,73.71,95500,35.9016880309147,35.9600568503661,35.7946785285871,35.8530473480385,196337.704063672,0.0,1.0
2007-02-08,73.46,73.5,72.95,73.12,152300,35.731445640848,35.7509019139985,35.4833781581795,35.566067319069,313112.380407301,0.0,1.0
2007-02-09,73.23,73.66,73.07,73.59,137300,35.6195720702328,35.8287270066004,35.5417469776309,35.7946785285871,282273.997570075,0.0,1.0
2007-02-12,72.88,73.2,72.82,73.2,80200,35.4493296801661,35.6049798653699,35.4201452704404,35.6049798653699,164882.553569702,0.0,1.0
2007-02-13,73.86,73.86,73.41,73.47,80900,35.9260083723528,35.9260083723528,35.7071252994099,35.7363097091356,166321.678102105,0.0,1.0
2007-02-14,74.7325,74.8,74.1,74.1,141100,36.3503983304475,36.3832307913889,36.0427460112556,36.0427460112556,290086.387888839,0.0,1.0
2007-02-15,74.81,74.85,74.54,74.73,104600,36.3880948596766,36.407551132827,36.2567650159109,36.3491823133756,215046.322984922,0.0,1.0
2007-02-16,74.7,74.7,74.39,74.51,126400,36.3345901085127,36.3345901085127,36.1838039915966,36.242172811048,259864.772708358,0.0,1.0
2007-02-20,74.9,74.94,74.36,74.65,179500,36.4318714742651,36.4513277474156,36.1692117867337,36.3102697670747,369032.647952138,0.0,1.0
2007-02-21,74.52,74.52,74.15,74.38,148800,36.2470368793356,36.2470368793356,36.0670663526937,36.1789399233089,305916.757745282,0.0,1.0
2007-02-22,74.734,74.8,74.52,74.7,79500,36.3511279406907,36.3832307913889,36.2470368793356,36.3345901085127,163443.429037297,0.0,1.0
2007-02-23,75.09,75.1199,74.78,74.9,69400,36.5242887717299,36.5388323359099,36.3735026548137,36.4318714742651,142678.917926899,0.0,1.0
2007-02-26,75.41,75.61,75.11,75.58,72200,36.6799389569337,36.7772203226861,36.5340169083051,36.7626281178232,148435.416056514,0.0,1.0
2007-02-27,72.07,74.42,68.7,74.42,340300,35.055340148869,36.1983961964594,33.4161491359414,36.1983961964594,699620.1119672,0.0,1.0
2007-02-28,72.78,73.29,72.44,73.06,243100,35.4006889972899,35.6487564799585,35.2353106755109,35.5368829093433,499787.391181976,0.0,1.0
2007-03-01,71.88,72.17,71.02,71.59,136700,34.9629228514042,35.1039808317452,34.544612978669,34.8218648710633,281040.462256586,0.0,1.0
2007-03-02,71.01,71.67,71.0,71.39,91000,34.5397489103814,34.8607774173642,34.5348848420938,34.7245835053109,187086.189212504,0.0,1.0
2007-03-05,69.64,70.66,69.64,70.05,405400,33.8733715549776,34.3695065203147,33.8733715549776,34.07279835477,833458.693480761,0.0,1.0
2007-03-06,71.75,71.83,71.03,71.3,282400,34.8996899636652,34.9386025099661,34.5494770469566,34.6808068907223,580583.954215507,0.0,1.0
2007-03-07,71.71,72.16,71.59,71.64,231200,34.8802336905147,35.0991167634576,34.8218648710633,34.8461852125014,475322.27413111,0.0,1.0
2007-03-08,72.61,72.82,72.45,72.56,265400,35.3179998364004,35.4201452704404,35.2401747437985,35.2936794949623,545633.786999985,0.0,1.0
2007-03-09,72.72,72.81,72.39,72.75,171800,35.3715045875642,35.4152812021528,35.2109903340728,35.3860967924271,353202.278095695,0.0,1.0
2007-03-12,73.03,73.1,72.52,72.64,94400,35.5222907044804,35.5563391824937,35.2742232218118,35.3325920412633,194076.222655609,0.0,1.0
2007-03-13,71.29,72.56,71.1401,72.39,129200,34.6759428224347,35.2936794949623,34.6030304388033,35.2109903340728,265621.270837973,0.0,1.0
2007-03-14,71.1,71.1,69.78,70.63,156600,34.58352552497,34.58352552497,33.9414685110043,34.3549143154519,321952.716820639,0.0,1.0
2007-03-15,71.4,71.46,70.84,70.85,134700,34.7294475735985,34.7586319833242,34.4570597494919,34.4619238177795,276928.677878289,0.0,1.0
2007-03-16,71.25,71.82,71.0,71.46,135000,34.6564865492842,34.9337384416785,34.5348848420938,34.7586319833242,277545.445535034,0.0,1.0
2007-03-19,72.33,72.38,71.9744,72.14,56600,35.1818059243471,35.2061262657852,35.0088396560394,35.0893886268823,116363.497905799,0.0,1.0
2007-03-20,72.95,72.95,72.21,72.21,68900,35.4833781581795,35.4833781581795,35.1234371048957,35.1234371048957,141650.971832324,0.0,1.0
2007-03-21,74.5,74.56,72.941,73.26,163000,36.2373087427604,36.2664931524861,35.4790004967206,35.6341642750956,335110.426831189,0.0,1.0
2007-03-22,74.34,74.62,74.15,74.55,141800,36.1594836501585,36.2956775622118,36.0670663526937,36.2616290841985,291525.512421243,0.0,1.0
2007-03-23,74.69,74.78,74.32,74.57,104600,36.3297260402251,36.3735026548137,36.1497555135832,36.2713572207737,215046.322984923,0.0,1.0
2007-03-26,74.67,74.7,73.83,74.6,108200,36.3199979036499,36.3345901085127,35.9114161674899,36.2859494256366,222447.534865857,0.0,1.0
2007-03-27,74.35,74.41,74.05,74.2,53700,36.1643477184461,36.1935321281718,36.0184256698175,36.0913866941318,110401.410557269,0.0,1.0
2007-03-28,73.6,73.98,73.57,73.83,190600,35.7995425968747,35.9843771918042,35.7849503920118,35.9114161674899,391853.051251684,0.0,1.0
2007-03-29,74.3,74.4,73.8454,74.3,107300,36.140027377008,36.1886680598842,35.9189068326528,36.140027377008,220597.231895623,0.0,1.0
2007-03-30,74.16,74.45,74.05,74.05,89800,36.0719304209813,36.2129884013223,36.0184256698175,36.0184256698175,184619.118585526,0.0,1.0
2007-04-02,74.35,74.5,74.0,74.3,83600,36.1643477184461,36.2373087427604,35.9941053283794,36.140027377008,171872.587012806,0.0,1.0
2007-04-03,75.02,75.18,74.68,74.71,50300,36.4902402937166,36.5680653863185,36.3248619719375,36.3394541768004,103411.377114164,0.0,1.0
2007-04-04,75.22,75.32,74.7,74.85,526500,36.5875216594689,36.6361623423451,36.3345901085127,36.407551132827,1082427.23758663,0.0,1.0
2007-04-05,75.62,75.7,75.27,75.32,63100,36.7820843909737,36.8209969372746,36.611842000907,36.6361623423451,129726.797135264,0.0,1.0
2007-04-09,75.47,75.5999,75.3,75.53,85300,36.7091233666594,36.7723076137156,36.6264342057699,36.7383077763851,175367.603734358,0.0,1.0
2007-04-10,76.12,76.14,75.63,75.82,73300,37.0252878053546,37.0350159419299,36.7869484592613,36.8793657567261,150696.897464578,0.0,1.0
2007-04-11,75.6524,76.22,75.5001,76.22,112200,36.7978439722256,37.0739284882308,36.7237642122051,37.0739284882308,230671.10362245,0.0,1.0
2007-04-12,76.39,76.39,75.46,75.68,94900,37.1566176491203,37.1566176491203,36.7042592983718,36.8112688006994,195104.168750183,0.0,1.0
2007-04-13,76.51,76.54,76.04,76.37,65900,37.2149864685718,37.2295786734346,36.9863752590537,37.1468895125451,135483.295264879,0.0,1.0
2007-04-16,77.46,77.58,77.0801,77.22,149200,37.6770729558955,37.735441775347,37.4922870016489,37.5603353169927,306739.114620941,0.0,1.0
2007-04-17,77.51,77.63,77.23,77.47,95700,37.7013932973336,37.7597621167851,37.5651993852803,37.6819370241832,196748.882501502,0.0,1.0
2007-04-18,77.51,77.76,77.2099,77.29,107600,37.7013932973336,37.8229950045241,37.5554226080222,37.594383795006,221213.999552368,0.0,1.0
2007-04-19,77.0,77.27,76.49,76.66,492700,37.4533258146651,37.5846556584308,37.2052583319965,37.287947492886,1012938.08159342,0.0,1.0
2007-04-20,77.91,77.99,77.62,77.8,77000,37.8959560288384,37.9348685751393,37.7548980484975,37.8424512776746,158303.698564427,0.0,1.0
2007-04-23,77.37,77.63,77.2,77.4,100600,37.633296341307,37.7597621167851,37.5506071804175,37.6478885461698,206822.754228329,0.0,1.0
2007-04-24,77.18,77.33,76.91,77.24,73700,37.5408790438422,37.6138400681565,37.4095492000765,37.5700634535679,151519.254340237,0.0,1.0
2007-04-25,77.87,77.99,77.4255,77.55,67200,37.8764997556879,37.9348685751393,37.6602919203033,37.7208495704841,138155.955110772,0.0,1.0
2007-04-26,77.42,77.69,77.2,77.65,107600,37.6576166827451,37.7889465265108,37.5506071804175,37.7694902533603,221213.999552367,0.0,1.0
2007-04-27,77.28,77.46,77.07,77.31,77100,37.5895197267184,37.6770729558955,37.4873742926784,37.6041119315813,158509.287783342,0.0,1.0
2007-04-30,77.08,77.65,77.08,77.23,67100,37.492238360966,37.7694902533603,37.492238360966,37.5651993852803,137950.365891858,0.0,1.0
2007-05-01,76.94,77.3,76.6497,77.3,54500,37.4241414049394,37.5992478632936,37.2829375025498,37.5992478632936,112046.124308588,0.0,1.0
2007-05-02,77.6,77.78,77.18,77.2,67500,37.7451699119222,37.8327231410994,37.5408790438422,37.5506071804175,138772.722767517,0.0,1.0
2007-05-03,77.78,78.4,77.46,77.96,59000,37.8327231410994,38.1342953749317,37.6770729558955,37.9202763702765,121297.639159755,0.0,1.0
2007-05-04,78.25,78.42,78.1,78.21,63800,38.0613343506174,38.144023511507,37.9883733263032,38.041878077467,131165.921667668,0.0,1.0
2007-05-07,78.4,78.53,78.33,78.4,63200,38.1342953749317,38.1975282626708,38.1002468969184,38.1342953749317,129932.386354179,0.0,1.0
2007-05-08,77.72,77.8,77.32,77.77,133900,37.8035387313736,37.8424512776746,37.6089759998689,37.8278590728117,275283.964126971,0.0,1.0
2007-05-09,78.0875,78.13,77.64,77.85,115700,37.9822932409436,38.002965531166,37.7646261850727,37.8667716191127,237866.72628447,0.0,1.0
2007-05-10,76.3901,77.59,76.34,77.49,101700,37.1566662898032,37.7403058436346,37.1322973076822,37.6916651607584,209084.235636392,0.0,1.0
2007-05-11,77.93,77.93,77.08,77.15,88400,37.9056841654136,37.9056841654136,37.492238360966,37.5262868389794,181740.869520719,0.0,1.0
2007-05-14,77.5,77.96,77.41,77.88,92800,37.696529229046,37.9202763702765,37.6527526144575,37.8813638239755,190786.795152971,0.0,1.0
2007-05-15,77.63,78.31,77.5,77.59,218600,37.7597621167851,38.0905187603432,37.696529229046,37.7403058436346,449418.032547839,0.0,1.0
2007-05-16,77.86,78.0405,77.4101,77.93,55500,37.8716356874003,37.9594321199918,37.6528012551403,37.9056841654136,114102.016497736,0.0,1.0
2007-05-17,77.41,77.73,77.271,77.36,172700,37.6527526144575,37.8084027996613,37.5851420652596,37.6284322730194,355052.581065928,0.0,1.0
2007-05-18,78.32,78.33,77.8101,78.0,207800,38.0953828286308,38.1002468969184,37.8473639866451,37.939732643427,427214.396905037,0.0,1.0
2007-05-21,77.97,78.29,77.9,78.05,235700,37.9251404385641,38.0807906237679,37.8910919605508,37.9640529848651,484573.788982278,0.0,1.0
2007-05-22,77.98,78.33,77.93,78.33,470400,37.9300045068517,38.1002468969184,37.9056841654136,38.1002468969184,967091.685775407,0.0,1.0
2007-05-23,78.36,78.84,78.29,78.6,99800,38.1148391017812,38.348314379587,38.0807906237679,38.2315767406841,205178.04047701,0.0,1.0
2007-05-24,77.49,78.4745,77.38,78.34,96800,37.6916651607584,38.1705326836745,37.6381604095946,38.105110965206,199010.363909565,0.0,1.0
2007-05-25,77.92,77.94,77.61,77.7,94700,37.900820097126,37.9105482337013,37.7500339802098,37.7938105947984,194692.990312353,0.0,1.0
2007-05-29,78.01,78.36,77.8501,78.16,80200,37.9445967117146,38.1148391017812,37.8668202597956,38.0175577360289,164882.553569701,0.0,1.0
2007-05-30,78.42,78.42,77.49,77.49,131300,38.144023511507,38.144023511507,37.6916651607584,37.6916651607584,269938.644435184,0.0,1.0
2007-05-31,78.67,78.78,78.44,78.67,108600,38.2656252186974,38.3191299698612,38.1537516480822,38.2656252186974,223269.891741516,0.0,1.0
2007-06-01,79.32,79.36,79.07,79.15,98400,38.5817896573926,38.6012459305431,38.4601879502022,38.4991004965031,202299.791412203,0.0,1.0
2007-06-04,79.44,79.57,79.0,79.0,104800,38.6401584768441,38.7033913645831,38.4261394721889,38.4261394721889,215457.501422752,0.0,1.0
2007-06-05,79.16,79.56,78.8812,79.51,70800,38.5039645647907,38.6985272962955,38.3683543409319,38.6742069548574,145557.166991707,0.0,1.0
2007-06-06,78.33,79.14,78.18,79.14,82000,38.1002468969184,38.4942364282155,38.0272858726041,38.4942364282155,168583.159510169,0.0,1.0
2007-06-07,76.99,78.24,76.82,77.8,107300,37.4484617463775,38.0564702823298,37.3657725854879,37.8424512776746,220597.231895623,0.0,1.0
2007-06-08,77.803,77.85,76.92,76.95,161000,37.8439104981609,37.8667716191127,37.4144132683641,37.429005473227,330998.642452892,0.0,1.0
2007-06-11,77.76,78.02,77.37,77.57,45800,37.8229950045241,37.9494607800022,37.633296341307,37.7305777070594,94159.8622629967,0.0,1.0
2007-06-12,76.56,77.4,76.49,77.07,140300,37.2393068100099,37.6478885461698,37.2052583319965,37.4873742926784,288441.67413752,0.0,1.0
2007-06-13,77.36,77.38,76.65,76.65,88700,37.6284322730194,37.6381604095946,37.2830834245984,37.2830834245984,182357.637177463,0.0,1.0
2007-06-14,77.98,78.08,77.4,77.42,51900,37.9300045068517,37.9786451897279,37.6478885461698,37.6576166827451,106700.804616802,0.0,1.0
2007-06-15,78.92,79.09,78.72,79.0,124400,38.3872269258879,38.4699160867774,38.2899455601355,38.4261394721889,255752.988330061,0.0,1.0
2007-06-18,78.73,79.19,78.68,79.19,78200,38.2948096284231,38.5185567696536,38.2704892869851,38.5185567696536,160770.769191405,0.0,1.0
2007-06-19,78.98,79.08,78.75,78.97,88500,38.4164113356136,38.4650520184898,38.3045377649984,38.411547267326,181946.458739633,0.0,1.0
2007-06-20,78.95,79.51,78.24,79.23,78300,38.4018191307508,38.6742069548574,38.0564702823298,38.5380130428041,160976.358410319,0.0,1.0
2007-06-21,78.73,78.95,78.1,78.3,82600,38.2948096284231,38.4018191307508,37.9883733263032,38.0856546920555,169816.694823658,0.0,1.0
2007-06-22,77.701,78.6,77.53,78.6,47300,37.7942970016272,38.2315767406841,37.7111214339089,38.2315767406841,97243.7005467191,0.0,1.0
2007-06-25,77.625,78.44,77.49,77.9,45400,37.7573300826413,38.1537516480822,37.6916651607584,37.8910919605508,93337.5053873372,0.0,1.0
2007-06-26,77.64,78.22,77.55,78.22,44000,37.7646261850727,38.0467421457546,37.7208495704841,38.0467421457546,90459.2563225295,0.0,1.0
2007-06-27,77.73,77.73,76.9,77.04,51100,37.8084027996613,37.8084027996613,37.4046851317889,37.4727820878156,105056.090865483,0.0,1.0
2007-06-28,77.91,78.29,77.87,77.88,77000,37.8959560288384,38.0807906237679,37.8764997556879,37.8813638239755,158303.698564427,0.0,1.0
2007-06-29,78.34,78.78,78.02,78.5,66600,38.105110965206,38.3191299698612,37.9494607800022,38.1829360578079,136922.419797283,0.0,1.0
2007-07-02,79.32,79.32,78.34,78.9,43400,38.5817896573926,38.5817896573926,38.105110965206,38.3774987893127,89225.7210090406,0.0,1.0
2007-07-03,79.84,79.84,79.66,79.8,54900,38.8347212083488,38.8347212083488,38.7471679791717,38.8152649351984,112868.481184247,0.0,1.0
2007-07-05,79.37,79.8,78.95,79.8,230600,38.6061099988308,38.8152649351984,38.4018191307508,38.8152649351984,474088.73881762,0.0,1.0
2007-07-06,79.84,79.89,79.45,79.45,60700,38.8347212083488,38.8590415497869,38.6450225451317,38.6450225451317,124792.655881308,0.0,1.0
2007-07-09,80.05,80.36,80.05,80.25,70200,38.9368666423888,39.087652759305,38.9368666423888,39.0341480081412,144323.631678218,0.0,1.0
2007-07-10,79.22,79.93,79.13,79.75,85500,38.5331489745165,38.8784978229374,38.4893723599279,38.7909445937603,175778.782172188,0.0,1.0
2007-07-11,79.77,79.77,79.15,79.15,53400,38.8006727303355,38.8006727303355,38.4991004965031,38.4991004965031,109784.642900524,0.0,1.0
2007-07-12,80.9,80.9,79.92,80.0,88200,39.3503124468364,39.3503124468364,38.8736337546498,38.9125463009507,181329.691082889,0.0,1.0
2007-07-13,80.85,81.02,80.71,80.99,66700,39.3259921053983,39.4086812662879,39.2578951493717,39.394089061425,137128.009016198,0.0,1.0
2007-07-16,80.63,81.05,80.63,80.91,110400,39.2189826030707,39.4232734711507,39.2189826030707,39.3551765151241,226970.497681983,0.0,1.0
2007-07-17,80.59,80.84,80.5,80.64,533000,39.1995263299202,39.3211280371107,39.1557497153317,39.2238466713583,1095790.5368161,0.0,1.0
2007-07-18,80.2,80.4399,79.68,80.25,127100,39.0098276667031,39.1265166649231,38.7568961157469,39.0341480081412,261303.897240761,0.0,1.0
2007-07-19,80.4,80.88,80.4,80.76,117100,39.1071090324555,39.3405843102612,39.1071090324555,39.2822154908098,240744.975349277,0.0,1.0
2007-07-20,79.66,80.439,79.43,80.41,36200,38.7471679791717,39.1260788987772,38.6352944085565,39.1119731007431,74423.297247172,0.0,1.0
2007-07-23,80.0,80.39,79.91,80.28,87600,38.9125463009507,39.1022449641679,38.8687696863622,39.0487402130041,180096.1557694,0.0,1.0
2007-07-24,78.78,79.72,78.51,79.7,644500,38.3191299698612,38.7763523888974,38.1878001260955,38.7666242523222,1325022.51590614,0.0,1.0
2007-07-25,78.61,80.67,78.04,80.67,228900,38.2364408089717,39.2384388762212,37.9591889165774,39.2384388762212,470593.722096068,0.0,1.0
2007-07-26,76.15,78.71,75.3542,77.04,150800,37.0398800102175,38.2850814918479,36.6527974558888,37.4727820878156,310028.542123578,0.0,1.0
2007-07-27,75.1,76.2,75.02,75.86,403200,36.5291528400175,37.0642003516556,36.4902402937166,36.8988220298765,828935.730664634,0.0,1.0
2007-07-30,76.06,76.36,75.5201,75.77,84900,36.9961033956289,37.1420254442575,36.7334923487804,36.855045415288,174545.246858699,0.0,1.0
2007-07-31,76.22,77.27,76.22,77.11,82700,37.0739284882308,37.5846556584308,37.0739284882308,37.5068305658289,170022.284042573,0.0,1.0
2007-08-01,75.88,76.44,75.202,75.35,214600,36.9085501664518,37.1809379905584,36.5787663365512,36.650754547208,441194.463791246,0.0,1.0
2007-08-02,76.43,76.61,75.79,76.2,95800,37.1760739222708,37.2636271514479,36.8647735518632,37.0642003516556,196954.471720417,0.0,1.0
2007-08-03,74.85,75.99,74.75,75.86,95600,36.407551132827,36.9620549176156,36.3589104499508,36.8988220298765,196543.293282587,0.0,1.0
2007-08-06,75.77,76.01,74.81,75.48,279400,36.855045415288,36.9717830541908,36.3880948596766,36.713987434947,574416.277648062,0.0,1.0
2007-08-07,76.46,76.71,75.4455,75.52,66200,37.1906661271337,37.3122678343241,36.6972063993547,36.7334437080975,136100.062921624,0.0,1.0
2007-08-08,77.3716,77.7,76.88,77.0,61300,37.634074592233,37.7938105947984,37.3949569952137,37.4533258146651,126026.191194797,0.0,1.0
2007-08-09,74.99,75.8402,74.81,75.14,74900,36.4756480888537,36.889191174667,36.3880948596766,36.548609113168,153986.324967215,0.0,1.0
2007-08-10,73.8,74.0,72.94,73.1,154400,35.8968239626271,35.9941053283794,35.4785140898918,35.5563391824937,317429.754004512,0.0,1.0
2007-08-13,73.91,74.66,73.9,74.5,53600,35.9503287137909,36.3151338353623,35.9454646455032,36.2373087427604,110195.821338354,0.0,1.0
2007-08-14,73.1,74.55,72.92,74.55,104600,35.5563391824937,36.2616290841985,35.4687859533166,36.2616290841985,215046.322984923,0.0,1.0
2007-08-15,71.46,72.99,70.75,71.52,187000,34.7586319833242,35.5028344313299,34.4132831349033,34.78781639305,384451.839370751,0.0,1.0
2007-08-16,71.09,71.09,69.26,70.5,591300,34.5786614566823,34.5786614566823,33.6885369600481,34.2916814277128,1215649.05144345,0.0,1.0
2007-08-17,71.79,72.84,71.55,72.84,308300,34.9191462368157,35.4298734070156,34.8024085979128,35.4298734070156,633831.56191445,0.0,1.0
2007-08-20,72.46,72.73,71.55,72.73,81200,35.2450388120861,35.3763686558518,34.8024085979128,35.3763686558518,166938.44575885,0.0,1.0
2007-08-21,72.18,72.67,72.01,72.13,63300,35.1088449000328,35.3471842461261,35.0261557391433,35.0845245585947,130137.975573094,0.0,1.0
2007-08-22,73.81,73.87,73.2476,73.4,60300,35.9016880309147,35.9308724406404,35.628132830419,35.7022612311223,123970.299005648,0.0,1.0
2007-08-23,74.17,74.51,73.63,74.51,277000,36.0767944892689,36.242172811048,35.8141348017375,36.242172811048,569482.136394107,0.0,1.0
2007-08-24,75.212,75.29,74.01,74.19,298400,36.5836304048388,36.6215701374823,35.9989693966671,36.0865226258442,613478.229241882,0.0,1.0
2007-08-27,74.68,74.96,74.52,74.96,51400,36.3248619719375,36.4610558839908,36.2470368793356,36.4610558839908,105672.858522228,0.0,1.0
2007-08-28,72.65,74.1402,72.51,74.1,62400,35.3374561095509,36.0622995657718,35.2693591535242,36.0427460112556,128287.67260286,0.0,1.0
2007-08-29,74.6033,74.6099,73.32,73.68,87100,36.2875545681715,36.2907648532413,35.6633486848213,35.8384551431756,179068.209674825,0.0,1.0
2007-08-30,73.88,74.48,73.35,73.35,56000,35.935736508928,36.2275806061851,35.6779408896842,35.6779408896842,115129.96259231,0.0,1.0
2007-08-31,75.4,75.67,74.89,75.36,56200,36.6750748886461,36.8064047324118,36.4270074059775,36.6556186154956,115541.14103014,0.0,1.0
2007-09-04,76.03,76.17,74.93,74.93,159400,36.9815111907661,37.0496081467927,36.446463679128,36.446463679128,327709.214950254,0.0,1.0
2007-09-05,74.74,75.01,74.51,74.91,60400,36.3540463816632,36.4853762254289,36.242172811048,36.4367355425527,124175.888224563,0.0,1.0
2007-09-06,74.81,75.263,74.321,74.8,273000,36.3880948596766,36.6084371531057,36.150241920412,36.3832307913889,561258.567637512,0.0,1.0
2007-09-07,73.87,74.35,73.65,74.21,144600,35.9308724406404,36.1643477184461,35.8238629383128,36.0962507624194,297282.010550858,0.0,1.0
2007-09-10,73.61,74.1999,73.15,74.18,247400,35.8044066651623,36.0913380534489,35.5806595239318,36.0816585575566,508627.727595314,0.0,1.0
2007-09-11,74.58,74.89,74.2764,74.3,208000,36.2762212890613,36.4270074059775,36.1285481758492,36.140027377008,427625.575342867,0.0,1.0
2007-09-12,74.79,75.1399,74.35,74.35,61100,36.3783667231013,36.5485604724851,36.1643477184461,36.1643477184461,125615.012756967,0.0,1.0
2007-09-13,75.16,75.53,74.96,75.18,67900,36.5583372497432,36.7383077763851,36.4610558839908,36.5680653863185,139595.079643176,0.0,1.0
2007-09-14,74.8,74.94,74.38,74.46,78400,36.3832307913889,36.4513277474156,36.1789399233089,36.2178524696099,161181.947629235,0.0,1.0
2007-09-17,73.74,74.2499,73.43,73.96,77000,35.8676395529013,36.115658394887,35.7168534359852,35.974649055229,158303.698564427,0.0,1.0
2007-09-18,76.13,76.2,74.0158,74.3,206300,37.0301518736422,37.0642003516556,36.0017905562739,36.140027377008,424130.558621315,0.0,1.0
2007-09-19,76.73,77.24,76.49,76.94,59900,37.3219959708994,37.5700634535679,37.2052583319965,37.4241414049394,123147.942129989,0.0,1.0
2007-09-20,76.66,77.09,76.51,76.74,59900,37.287947492886,37.4971024292537,37.2149864685718,37.326860039187,123147.942129989,0.0,1.0
2007-09-21,77.12,77.35,76.902,76.91,75800,37.5116946341165,37.6235682047317,37.4056579454464,37.4095492000765,155836.627937449,0.0,1.0
2007-09-24,76.76,77.23,76.64,77.2,78700,37.3365881757622,37.5651993852803,37.2782193563108,37.5506071804175,161798.715285979,0.0,1.0
2007-09-25,76.81,76.8418,75.94,76.3,54300,37.3609085172003,37.376376254355,36.9377345761775,37.1128410345318,111634.945870758,0.0,1.0
2007-09-26,77.05,77.38,76.901,77.2,31400,37.4776461561032,37.6381604095946,37.4051715386177,37.5506071804175,64555.0147392596,0.0,1.0
2007-09-27,78.02,78.21,77.7401,77.95,78500,37.9494607800022,38.041878077467,37.8133155086318,37.9154123019889,161387.536848149,0.0,1.0
2007-09-28,78.09,78.53,77.79,78.29,76600,37.9835092580155,38.1975282626708,37.837587209387,38.0807906237679,157481.341688767,0.0,1.0
2007-10-01,79.323,79.47,78.2,78.2,56000,38.5832488778789,38.6547506817069,38.0370140091793,38.0370140091793,115129.96259231,0.0,1.0
2007-10-02,79.0,79.32,78.69,79.15,55500,38.4261394721889,38.5817896573926,38.2753533552727,38.4991004965031,114102.016497736,0.0,1.0
2007-10-03,78.82,79.21,78.674,78.97,22700,38.3385862430117,38.5282849062288,38.2675708460125,38.411547267326,46668.7526936686,0.0,1.0
2007-10-04,79.29,79.4431,78.97,79.15,54300,38.5671974525298,38.6416663380132,38.411547267326,38.4991004965031,111634.945870758,0.0,1.0
2007-10-05,79.9,80.22,79.5999,79.6,40800,38.8639056180745,39.0195558032784,38.7179349287631,38.717983569446,83880.4013172547,0.0,1.0
2007-10-08,79.17,80.88,78.01,78.17,166300,38.5088286330784,39.3405843102612,37.9445967117146,38.0224218043165,341894.871055378,0.0,1.0
2007-10-09,80.02,80.14,79.3,79.3,101200,38.922274437526,38.9806432569774,38.5720615208174,38.5720615208174,208056.289541818,0.0,1.0
2007-10-10,79.77,79.85,79.37,79.65,27000,38.8006727303355,38.8395852766364,38.6061099988308,38.7423039108841,55509.0891070067,0.0,1.0
2007-10-11,80.04,81.01,79.906,81.01,70900,38.9320025741012,39.4038171980002,38.8668240590471,39.4038171980002,145762.756210621,0.0,1.0
2007-10-12,80.5,80.75,80.12,80.15,650400,39.1557497153317,39.2773514225222,38.9709151204022,38.985507325265,1337152.27982212,0.0,1.0
2007-10-15,79.8,80.49,79.4,80.3,51400,38.8152649351984,39.1508856470441,38.6207022036936,39.0584683495793,105672.858522228,0.0,1.0
2007-10-16,78.73,79.13,78.51,79.13,44300,38.2948096284231,38.4893723599279,38.1878001260955,38.4893723599279,91076.0239792741,0.0,1.0
2007-10-17,79.389,79.75,78.79,79.75,38700,38.6153517285772,38.7909445937603,38.3239940381489,38.7909445937603,79563.027720043,0.0,1.0
2007-10-18,79.29,79.66,78.98,79.05,71900,38.5671974525298,38.7471679791717,38.4164113356136,38.4504598136269,147818.64839977,0.0,1.0
2007-10-19,77.64,79.08,77.64,79.08,55500,37.7646261850727,38.4650520184898,37.7646261850727,38.4650520184898,114102.016497736,0.0,1.0
2007-10-22,77.81,77.83,76.05,77.2,56000,37.8473153459622,37.8570434825374,36.9912393273413,37.5506071804175,115129.96259231,0.0,1.0
2007-10-23,78.65,78.766,78.048,78.72,306900,38.2558970821222,38.3123202742586,37.9630801712075,38.2899455601355,630953.312849643,0.0,1.0
2007-10-24,78.45,78.54,77.454,78.38,72200,38.1586157163698,38.2023923309584,37.674154514923,38.1245672383565,148435.416056514,0.0,1.0
2007-10-25,78.8,78.894,78.2,78.79,82000,38.3288581064365,38.3745803483401,38.0370140091793,38.3239940381489,168583.159510169,0.0,1.0
2007-10-26,80.25,80.36,79.63,79.82,55400,39.0341480081412,39.087652759305,38.7325757743088,38.8249930717736,113896.427278821,0.0,1.0
2007-10-29,81.17,81.2,80.65,80.88,36900,39.4816422906021,39.496234495465,39.228710739646,39.3405843102612,75862.4217795759,0.0,1.0
2007-10-30,80.6,80.86,80.45,80.62,50500,39.2043903982079,39.330856173686,39.1314293738936,39.2141185347831,103822.555551994,0.0,1.0
2007-10-31,81.64,82.0,80.96,81.05,69000,39.7102535001202,39.8853599584745,39.3794968565621,39.4232734711507,141856.56105124,0.0,1.0
2007-11-01,79.5325,80.34,79.5325,80.3,51600,38.6851511085046,39.0779246227298,38.6851511085046,39.0584683495793,106084.036960057,0.0,1.0
2007-11-02,79.75,79.75,79.0258,79.69,86800,38.7909445937603,38.7909445937603,38.4386887683709,38.7617601840346,178451.442018081,0.0,1.0
2007-11-05,78.64,78.8999,76.89,76.89,49200,38.2510330138346,38.3774501486298,37.3998210635013,37.3998210635013,101149.895706101,0.0,1.0
2007-11-06,79.7,79.7,79.01,79.01,102400,38.7666242523222,38.7666242523222,38.4310035404765,38.4310035404765,210523.360168796,0.0,1.0
2007-11-07,77.9,79.43,77.9,78.93,103300,37.8910919605508,38.6352944085565,37.8910919605508,38.3920909941755,212373.663139029,0.0,1.0
2007-11-08,78.2,78.99,77.2808,78.25,108200,38.0370140091793,38.4212754039012,37.5899088521814,38.0613343506174,222447.534865857,0.0,1.0
2007-11-09,76.3,78.39,76.17,77.84,100000,37.1128410345318,38.1294313066441,37.0496081467927,37.8619075508251,205589.21891484,0.0,1.0
2007-11-12,75.46,76.42,75.26,76.16,72100,36.7042592983718,37.1712098539832,36.6069779326194,37.0447440785051,148229.826837599,0.0,1.0
2007-11-13,77.78,80.08,76.56,76.56,82900,37.8327231410994,38.9514588472517,37.2393068100099,37.2393068100099,170433.462480402,0.0,1.0
2007-11-14,77.37,78.3814,77.31,78.18,45600,37.633296341307,38.1252482079167,37.6041119315813,38.0272858726041,93748.6838251669,0.0,1.0
2007-11-15,76.14,77.35,75.7442,77.35,63300,37.0350159419299,37.6235682047317,36.8424961191059,37.6235682047317,130137.975573093,0.0,1.0
2007-11-16,76.63,76.71,75.81,76.52,81600,37.2733552880232,37.3122678343241,36.8745016884384,37.2198505368594,167760.802634509,0.0,1.0
2007-11-19,74.5,76.89,74.28,76.53,59900,36.2373087427604,37.3998210635013,36.1302992404328,37.224714605147,123147.942129989,0.0,1.0
2007-11-20,76.15,76.46,75.28,75.64,57400,37.0398800102175,37.1906661271337,36.6167060691946,36.7918125275489,118008.211657118,0.0,1.0
2007-11-21,74.7,75.24,74.14,74.28,45200,36.3345901085127,36.5972497960442,36.0622022844061,36.1302992404328,92926.3269495077,0.0,1.0
2007-11-23,75.92,76.08,75.5,75.75,38500,36.9280064396022,37.0058315322041,36.7237155715223,36.8453172787127,79151.8492822134,0.0,1.0
2007-11-26,74.6701,76.29,74.6701,75.97,258500,36.3200465443328,37.1079769662441,36.3200465443328,36.9523267810403,531448.13089486,0.0,1.0
2007-11-27,76.05,76.13,74.07,74.07,53300,36.9912393273413,37.0301518736422,36.0281538063928,36.0281538063928,109579.05368161,0.0,1.0
2007-11-28,77.98,78.19,76.51,76.57,49300,37.9300045068517,38.0321499408917,37.2149864685718,37.2441708782975,101355.484925016,0.0,1.0
2007-11-29,77.44,78.24,77.03,78.24,105400,37.6673448193203,38.0564702823298,37.4679180195279,38.0564702823298,216691.036736241,0.0,1.0
2007-11-30,77.77,79.09,77.41,77.8,75200,37.8278590728117,38.4699160867774,37.6527526144575,37.8424512776746,154603.09262396,0.0,1.0
2007-12-03,77.36,77.75,77.32,77.51,38200,37.6284322730194,37.8181309362365,37.6089759998689,37.7013932973336,78535.0816254687,0.0,1.0
2007-12-04,76.82,77.0636,76.34,76.34,23500,37.3657725854879,37.4842612889743,37.1322973076822,37.1322973076822,48313.4664449874,0.0,1.0
2007-12-05,78.03,78.25,77.41,77.89,54200,37.9543248482898,38.0613343506174,37.6527526144575,37.8862278922632,111429.356651843,0.0,1.0
2007-12-06,79.13,79.13,77.79,78.25,154100,38.4893723599279,38.4893723599279,37.837587209387,38.0613343506174,316812.986347768,0.0,1.0
2007-12-07,78.72,78.89,78.5922,78.6,172000,38.2899455601355,38.372634721025,38.2277827674198,38.2315767406841,353613.456533525,0.0,1.0
2007-12-10,79.49,79.61,78.62,79.4399,89200,38.6644788182822,38.7228476377336,38.2413048772593,38.6401098361612,183385.583272037,0.0,1.0
2007-12-11,77.46,79.42,77.2401,79.19,298900,37.6770729558955,38.6304303402688,37.5701120942508,38.5185567696536,614506.175336457,0.0,1.0
2007-12-12,78.86,79.73,78.21,79.66,114900,38.3580425161622,38.781216457185,38.041878077467,38.7471679791717,236222.012533151,0.0,1.0
2007-12-13,77.13,78.08,76.4848,78.08,117700,37.5165587024041,37.9786451897279,37.202729016487,37.9786451897279,241978.510662767,0.0,1.0
2007-12-14,75.14,76.1145,75.13,75.7,143500,36.548609113168,37.0226125677964,36.5437450448804,36.8209969372746,295020.529142795,0.0,1.0
2007-12-17,73.2799,74.36,73.18,73.95,652400,35.643843770988,36.1692117867337,35.5952517287947,35.9697849869413,1341264.06420041,0.0,1.0
2007-12-18,74.32,74.7,73.3086,73.64,213600,36.1497555135832,36.3345901085127,35.6578036469735,35.8189988700252,439138.571602098,0.0,1.0
2007-12-19,73.48,74.372,73.34,73.99,171700,35.7411737774232,36.1750486686788,35.6730768213966,35.9892412600918,352996.68887678,0.0,1.0
2007-12-20,70.68,71.53,69.76,70.45,119700,35.9586219502213,36.3910615181003,35.4905697120463,35.8416088906775,235281.430186952,3.24705,1.0
2007-12-21,71.92,71.92,71.3,71.59,104100,36.5894749668918,36.5894749668918,36.2740484585565,36.4215866640682,204618.186152563,0.0,1.0
2007-12-24,71.87,72.94,70.0,72.08,44700,36.5640373452519,37.1084024483466,35.6126702959181,36.6708753561396,87861.9877139245,0.0,1.0
2007-12-26,72.15,72.3499,71.9,72.04,119100,36.7064880264355,36.808187637752,36.5792999182358,36.6505252588277,234102.074647169,0.0,1.0
2007-12-27,72.01,72.58,72.0,72.4,133800,36.6352626858437,36.925251572539,36.6301751615157,36.8336761346352,262996.285371882,0.0,1.0
2007-12-28,72.5701,72.84,72.48,72.65,192000,36.9202149234543,37.0575272050667,36.8743763292591,36.960864242835,377393.772730952,0.0,1.0
2007-12-31,71.95,72.76,71.77,72.25,179600,36.6047375398758,37.0168270104428,36.513162101972,36.7573632697154,353020.424908744,0.0,1.0
2008-01-02,71.78,72.82,71.65,72.62,265600,36.5182496263,37.0473521564107,36.4521118100361,36.945601669851,522061.385611149,0.0,1.0
2008-01-03,72.06,72.36,71.91,72.21,135100,36.6607003074836,36.8133260373233,36.5843874425638,36.7370131724035,265551.555708081,0.0,1.0
2008-01-04,70.6099,71.98,70.49,70.89,113700,35.922958404682,36.6200001128597,35.8619589879895,36.065459961109,223487.874789111,0.0,1.0
2008-01-07,70.99,71.14,70.42,70.8,204900,36.1163352043889,36.1926480693087,35.8263463176936,36.0196722421571,402749.916836312,0.0,1.0
2008-01-08,70.09,71.6089,70.01,71.25,391900,35.6584580148699,36.4312020850481,35.617757820246,36.2486108369166,770315.726735729,0.0,1.0
2008-01-09,70.49,70.7199,69.75,70.31,265600,35.8619589879895,35.9789211722899,35.4854821877183,35.7703835500857,522061.385611149,0.0,1.0
2008-01-10,70.58,70.83,69.75,70.38,110200,35.9077467069414,36.0349348151411,35.4854821877183,35.8059962203816,216608.300807035,0.0,1.0
2008-01-11,69.41,70.21,69.188,69.74,116600,35.3125063605667,35.7195083068058,35.1995633204854,35.4803946633903,229188.093231401,0.0,1.0
2008-01-14,70.41,70.702,70.15,70.69,153100,35.8212587933656,35.9698145037428,35.6889831608379,35.9637094745492,300932.221901607,0.0,1.0
2008-01-15,68.1999,69.4335,67.95,68.75,230200,34.6968650416369,35.3244620427375,34.5697278086804,34.9767297549195,452479.40876388,0.0,1.0
2008-01-16,66.86,68.2476,66.67,67.1,198700,34.0151876569297,34.7211325326814,33.918524694698,34.1372882408014,390563.242925209,0.0,1.0
2008-01-17,65.78,67.7699,65.49,66.47,170800,33.465735029507,34.4781014955334,33.3181968239953,33.8167742081382,335723.210325242,0.0,1.0
2008-01-18,65.71,67.0,65.25,66.64,212600,33.4301223592111,34.0864129975216,33.1960962401236,33.903262121714,417884.979596876,0.0,1.0
2008-01-22,63.76,64.11,61.21,62.15,387600,32.4380551152534,32.6161184667329,31.1407364116163,31.6189636984472,761863.678700607,0.0,1.0
2008-01-23,63.73,64.32,60.07,60.77,346500,32.4227925422694,32.7229564776207,30.5607586382257,30.9168853411849,681077.824225389,0.0,1.0
2008-01-24,65.32,65.41,64.38,64.63,189400,33.2317089104195,33.2774966293714,32.7534816235886,32.8806697317883,372283.232058553,0.0,1.0
2008-01-25,64.51,66.71,64.24,66.11,146800,32.8196194398525,33.9388747920099,32.6822562829968,33.6336233323306,288548.988733873,0.0,1.0
2008-01-28,65.54,65.66,64.1482,64.96,127800,33.3436344456353,33.4046847375711,32.6355528096659,33.0485580346119,251202.729974039,0.0,1.0
2008-01-29,65.86,66.23,65.23,65.91,240400,33.5064352241309,33.6946736242665,33.1859211914676,33.5318728457708,472528.452940212,0.0,1.0
2008-01-30,65.692,66.89,65.04,65.44,108200,33.4209648154207,34.0304502299137,33.0892582292359,33.2927592023554,212677.115674421,0.0,1.0
2008-01-31,66.07,66.67,64.18,64.18,98900,33.6132732350186,33.918524694698,32.6517311370289,32.6517311370289,194397.104807766,0.0,1.0
2008-02-01,67.03,67.15,66.26,66.62,156400,34.1016755705055,34.1627258624414,33.7099361972504,33.893087073058,307418.677370421,0.0,1.0
2008-02-04,66.28,67.05,66.15,66.68,179200,33.7201112459064,34.1118506191615,33.6539734296426,33.9236122190259,352234.187882221,0.0,1.0
2008-02-05,63.55,64.91,63.55,64.7,88000,32.3312171043656,33.023120412972,32.3312171043656,32.9162824020843,172972.145835019,0.0,1.0
2008-02-06,63.35,64.33,63.34,63.94,40400,32.2294666178058,32.7280440019487,32.2243790934779,32.5296305531571,79409.9396788045,0.0,1.0
2008-02-07,63.12,63.6156,62.62,63.21,105300,32.1124535582621,32.3645912639572,31.8580773418627,32.158241277214,206976.897232131,0.0,1.0
2008-02-08,62.43,62.9999,62.06,62.85,103300,31.7614143796309,32.051352391083,31.5731759794953,31.9750904014064,203045.712099517,0.0,1.0
2008-02-11,62.51,62.8,61.86,62.56,182200,31.8021145742548,31.9496527797665,31.4714254929356,31.8275521958948,358130.965581143,0.0,1.0
2008-02-12,63.78,64.4267,63.47,64.13,93900,32.4482301639093,32.7772403622003,32.2905169097417,32.6262935153889,184569.141976231,0.0,1.0
2008-02-13,64.41,64.51,63.68,64.07,62500,32.7687441965726,32.8196194398525,32.3973549206294,32.595768369421,122849.53539419,0.0,1.0
2008-02-14,63.97,64.74,63.9,64.55,75800,32.5448931261411,32.9366324993962,32.5092804558452,32.8399695371644,148991.916526074,0.0,1.0
2008-02-15,63.85,63.9124,63.4101,63.81,91900,32.4838428342052,32.5155889860119,32.260042639017,32.4634927368933,180637.956843617,0.0,1.0
2008-02-19,64.66,65.5054,64.48,65.28,116600,32.8959323047723,33.3260316114604,32.8043568668685,33.2113588131076,229188.093231401,0.0,1.0
2008-02-20,64.37,64.63,63.52,63.99,86100,32.7483940992606,32.8806697317883,32.3159545313816,32.5550681747971,169237.519959036,0.0,1.0
2008-02-21,64.03,64.9564,64.03,64.66,116400,32.575418272109,33.0467265258539,32.575418272109,32.8959323047723,228794.97471814,0.0,1.0
2008-02-22,64.84,64.97,63.6796,64.56,90600,32.9875077426761,33.0536455589399,32.3971514196563,32.8450570614924,178082.686507418,0.0,1.0
2008-02-25,65.94,66.0,64.9458,65.08,70600,33.5471354187548,33.5776605647227,33.0413337500662,33.1096083265478,138770.835181277,0.0,1.0
2008-02-26,67.19,67.3,65.95,66.45,122200,34.1830759597533,34.2390387273612,33.5522229430828,33.8065991594822,240195.41160272,0.0,1.0
2008-02-27,67.05,67.5199,66.4985,66.86,380300,34.1118506191615,34.3509133873337,33.831273652473,34.0151876569297,747514.852966567,0.0,1.0
2008-02-28,66.4201,66.85,66.2601,66.46,87600,33.7913874617415,34.0101001326017,33.7099870724937,33.8116866838102,172185.908808497,0.0,1.0
2008-02-29,64.61,65.72,64.61,65.72,130100,32.8704946831324,33.4352098835391,32.8704946831324,33.4352098835391,255723.592876545,0.0,1.0
2008-03-03,64.82,64.97,64.34,64.8816,128900,32.9773326940201,33.0536455589399,32.7331315262767,33.0086718438805,253364.881796977,0.0,1.0
2008-03-04,63.98,64.01,63.13,63.58,209200,32.5499806504691,32.5652432234531,32.1175410825901,32.3464796773496,411201.964871432,0.0,1.0
2008-03-05,64.6193,65.07,64.17,64.5,97300,32.8752260807574,33.1045208022198,32.6466436127009,32.8145319155245,191252.156701675,0.0,1.0
2008-03-06,63.5,64.55,63.43,64.5,38800,32.3057794827257,32.8399695371644,32.2701668124297,32.8145319155245,76264.991572713,0.0,1.0
2008-03-07,62.68,63.5601,62.36,63.0,101200,31.8886024878306,32.3363555039369,31.725801709335,32.0514032663262,198917.967710272,0.0,1.0
2008-03-10,62.29,63.34,62.18,63.34,53200,31.6901890390391,32.2243790934779,31.6342262714312,32.2243790934779,104569.524527534,0.0,1.0
2008-03-11,64.61,64.62,63.55,64.32,69600,32.8704946831324,32.8755822074603,32.3312171043656,32.7229564776207,136805.24261497,0.0,1.0
2008-03-12,64.8,65.4399,64.6562,65.14,45700,32.9671576453641,33.2927083271121,32.8939990455277,33.1401334725157,89827.5802802318,0.0,1.0
2008-03-13,64.76,64.99,63.41,63.66,60900,32.9468075480522,33.0638206075959,32.2599917637738,32.3871798719735,119704.587288099,0.0,1.0
2008-03-14,63.0114,64.88,62.5592,64.88,113000,32.0572030440602,33.007857839988,31.8271451939485,33.007857839988,222111.959992695,0.0,1.0
2008-03-17,61.96,62.5,61.15,61.5,47800,31.5223007362155,31.7970270499268,31.1102112656484,31.288274617128,93955.3246694763,0.0,1.0
2008-03-18,64.18,64.2161,63.22,63.3,87900,32.6517311370289,32.6700970998529,32.163328801542,32.2040289961659,172775.586578389,0.0,1.0
2008-03-19,62.06,64.04,61.94,63.94,73500,31.5731759794953,32.580505796437,31.5121256875595,32.5296305531571,144471.053623568,0.0,1.0
2008-03-20,63.15,63.15,61.58,61.93,107000,32.1277161312461,32.1277161312461,31.3289748117519,31.5070381632315,210318.404594853,0.0,1.0
2008-03-24,64.29,64.72,63.66,63.86,92300,32.7076939046367,32.9264574507402,32.3871798719735,32.4889303585332,181424.19387014,0.0,1.0
2008-03-25,65.42,65.59,64.69,65.08,55900,33.2825841536994,33.3690720672752,32.9111948777563,33.1096083265478,109876.624456563,0.0,1.0
2008-03-26,65.51,65.68,65.14,65.43,124100,33.3283718726513,33.4148597862271,33.1401334725157,33.2876716780274,243930.037478704,0.0,1.0
2008-03-27,65.39,66.41,65.31,66.36,75500,33.2673215807154,33.7862490621702,33.2266213860915,33.7608114405303,148402.238756182,0.0,1.0
2008-03-28,65.2,65.84,65.17,65.64,386200,33.1706586184837,33.4962601754749,33.1553960454997,33.3945096889152,759111.849107778,0.0,1.0
2008-03-31,65.54,65.7799,65.07,65.07,48000,33.3436344456353,33.4656841542637,33.1045208022198,33.1045208022198,94348.4431827378,0.0,1.0
2008-04-01,67.6,67.6,66.312,66.4,59500,34.3916644572009,34.3916644572009,33.736391323756,33.7811615378423,116952.757695269,0.0,1.0
2008-04-02,67.82,68.1702,67.34,67.53,30200,34.5035899924166,34.6817550943827,34.2593888246732,34.3560517869049,59360.8955024726,0.0,1.0
2008-04-03,67.84,68.1424,67.31,67.43,39800,34.5137650410726,34.6676117767509,34.2441262516892,34.3051765436251,78230.5841390201,0.0,1.0
2008-04-04,68.02,68.31,67.62,67.9,54600,34.6053404789764,34.752878684488,34.4018395058568,34.5442901870405,107321.354120364,0.0,1.0
2008-04-07,68.48,68.64,68.18,68.62,93400,34.8393665980638,34.9207669873116,34.6867408682242,34.9105919386557,183586.345693078,0.0,1.0
2008-04-08,67.95,67.95,67.52,67.63,65100,34.5697278086804,34.5697278086804,34.350964262577,34.4069270301848,127960.076066588,0.0,1.0
2008-04-09,67.15,67.8,67.0901,67.76,42500,34.1627258624414,34.4934149437606,34.1322515917167,34.4730648464487,83537.6840680491,0.0,1.0
2008-04-10,67.2,67.3418,66.6901,66.94,35900,34.1881634840813,34.2603045790522,33.9287506185972,34.0558878515536,70564.7731304227,0.0,1.0
2008-04-11,66.23,66.92,66.13,66.58,74000,33.6946736242665,34.0457128028977,33.6437983809866,33.8727369757461,145453.849906721,0.0,1.0
2008-04-14,66.26,66.47,66.0,66.39,27400,33.7099361972504,33.8167742081382,33.5776605647227,33.7760740135143,53857.2363168129,0.0,1.0
2008-04-15,66.43,66.7,66.151,66.54,25600,33.7964241108262,33.9337872676819,33.6544821820754,33.8523868784341,50319.1696974602,0.0,1.0
2008-04-16,68.75,68.75,67.58,67.7,69700,34.9767297549195,34.9767297549195,34.3814894085449,34.4425397004807,137001.801871601,0.0,1.0
2008-04-17,68.028,68.2199,67.72,67.89,52100,34.6094104984388,34.7070400902928,34.4527147491367,34.5392026627125,102407.372704597,0.0,1.0
2008-04-18,68.86,69.02,68.53,68.83,85600,35.0326925225274,35.1140929117752,34.8648042197038,35.0174299495434,168254.723675882,0.0,1.0
2008-04-21,69.258,69.29,68.656,68.91,103400,35.2351759907813,35.2514560686309,34.9289070262364,35.0581301441673,203242.271356148,0.0,1.0
2008-04-22,68.52,68.76,68.16,68.69,80300,34.8597166953758,34.9818172792475,34.6765658195682,34.9462046089516,157837.083074455,0.0,1.0
2008-04-23,68.64,68.68,67.83,68.18,56600,34.9207669873116,34.9411170846236,34.5086775167446,34.6867408682242,111252.539252979,0.0,1.0
2008-04-24,68.18,68.454,67.39,67.8,142500,34.6867408682242,34.8261390348111,34.2848264463131,34.4934149437606,280096.940698753,0.0,1.0
2008-04-25,68.86,69.05,68.58,68.97,91800,35.0326925225274,35.1293554847592,34.8902418413437,35.0886552901353,180441.397586986,0.0,1.0
2008-04-28,69.35,69.67,69.34,69.67,95400,35.2819812145988,35.4447819930944,35.2768936902708,35.4447819930944,187517.530825692,0.0,1.0
2008-04-29,69.01,69.1704,68.88,69.14,41800,35.1090053874472,35.1906092776681,35.0428675711834,35.1751432037111,82161.7692716342,0.0,1.0
2008-04-30,69.2,69.65,69.12,69.24,82900,35.205668349679,35.4346069444385,35.1649681550551,35.2260184469909,162947.623746853,0.0,1.0
2008-05-01,69.57,69.62,68.55,68.77,96000,35.3939067498145,35.4193443714545,34.8749792683597,34.9869048035755,188696.886365476,0.0,1.0
2008-05-02,69.81,70.23,69.54,70.0,79700,35.5160073336863,35.7296833554618,35.3786441768306,35.6126702959181,156657.727534671,0.0,1.0
2008-05-05,70.05,70.17,69.91,70.08,60900,35.638107917558,35.6991582094939,35.5668825769662,35.653370490542,119704.587288099,0.0,1.0
2008-05-06,70.25,70.35,69.5432,69.71,145300,35.7398584041178,35.7907336473976,35.3802721846155,35.4651320904064,285600.599884412,0.0,1.0
2008-05-07,69.09,70.0702,69.09,70.0,45500,35.1497055820711,35.6483847167005,35.1497055820711,35.6126702959181,89434.4617669703,0.0,1.0
2008-05-08,69.5699,69.84,69.4,69.67,127300,35.3938558745713,35.5312699066702,35.3074188362388,35.4447819930944,250219.933690886,0.0,1.0
2008-05-09,68.98,69.1399,68.64,68.74,53300,35.0937428144632,35.1750923284678,34.9207669873116,34.9716422305915,104766.083784165,0.0,1.0
2008-05-12,69.7,69.7,68.9612,69.12,70000,35.4600445660784,35.4600445660784,35.0841782687266,35.1649681550551,137591.479641493,0.0,1.0
2008-05-13,69.1,69.252,68.86,69.18,48300,35.1547931063991,35.2321234761845,35.0326925225274,35.195493301023,94938.12095263,0.0,1.0
2008-05-14,69.22,69.6599,69.0901,69.42,23900,35.215843398335,35.4396435935232,35.1497564573144,35.3175938848947,46977.6623347382,0.0,1.0
2008-05-15,70.1,70.19,69.53,69.59,77600,35.6635455391979,35.7093332581498,35.3735566525026,35.4040817984705,152529.983145426,0.0,1.0
2008-05-16,70.92,71.03,70.39,70.59,54400,36.080722534093,36.1366853017008,35.8110837447096,35.9128342312694,106928.235607103,0.0,1.0
2008-05-19,70.57,71.01,70.48,70.78,84400,35.9026591826134,36.1265102530449,35.8568714636615,36.0094971935011,165896.012596314,0.0,1.0
2008-05-20,70.0,70.47,69.91,70.47,26600,35.6126702959181,35.8517839393335,35.5668825769662,35.8517839393335,52284.7622637672,0.0,1.0
2008-05-21,69.117,70.02,69.11,70.01,42900,35.1634418977567,35.622845344574,35.1598806307271,35.617757820246,84323.9210945719,0.0,1.0
2008-05-22,69.99,70.14,69.77,69.91,81400,35.6075827715901,35.6838956365099,35.4956572363743,35.5668825769662,159999.234897393,0.0,1.0
2008-05-23,69.23,69.87,69.03,69.87,59800,35.220930922663,35.5465324796542,35.1191804361032,35.5465324796542,117542.435465161,0.0,1.0
2008-05-27,68.89,69.0,68.47,68.78,147600,35.0479550955113,35.1039178631192,34.8342790737358,34.9919923279035,290121.462786919,0.0,1.0
2008-05-28,68.83,68.97,68.27,68.7,163600,35.0174299495434,35.0886552901353,34.7325285871761,34.9512921332796,321570.943847832,0.0,1.0
2008-05-29,68.73,68.94,68.243,68.35,87500,34.9665547062635,35.0733927171513,34.7187922714905,34.7732287818,171989.349551866,0.0,1.0
2008-05-30,69.15,69.3,68.9901,69.15,74600,35.180230728039,35.2565435929589,35.0988812140345,35.180230728039,146633.205446505,0.0,1.0
2008-06-02,68.255,68.45,67.876,68.42,148700,34.7248973006841,34.8241040250799,34.5320801286533,34.8088414520959,292283.614609857,0.0,1.0
2008-06-03,67.96,68.47,67.54,68.33,91700,34.5748153330084,34.8342790737358,34.3611393112329,34.763053733144,180244.838330356,0.0,1.0
2008-06-04,67.65,68.05,67.49,67.52,162800,34.4171020788408,34.6206030519603,34.335701689593,34.350964262577,319998.469794786,0.0,1.0
2008-06-05,68.91,68.94,68.03,68.09,63500,35.0581301441673,35.0733927171513,34.6104280033044,34.6409531492723,124815.127960497,0.0,1.0
2008-06-06,66.82,68.08,66.82,68.04,80800,33.9948375596178,34.6358656249443,33.9948375596178,34.6155155276323,158819.879357609,0.0,1.0
2008-06-09,66.72,67.37,66.4,67.19,65900,33.9439623163379,34.2746513976571,33.7811615378423,34.1830759597533,129532.550119634,0.0,1.0
2008-06-10,65.57,65.9899,65.33,65.62,64500,33.3588970186192,33.5725221651515,33.2367964347475,33.3843346402592,126780.720526804,0.0,1.0
2008-06-11,64.54,65.6,64.54,65.4,80700,32.8348820128364,33.3741595916032,32.8348820128364,33.2724091050434,158623.320100978,0.0,1.0
2008-06-12,64.47,64.85,64.163,64.55,49100,32.7992693425405,32.9925952670041,32.6430823456713,32.8399695371644,96510.5950056757,0.0,1.0
2008-06-13,64.87,65.0193,64.33,64.48,48500,33.0027703156601,33.0787270538769,32.7280440019487,32.8043568668685,95331.2394658912,0.0,1.0
2008-06-16,65.2501,65.4368,64.91,65.12,61600,33.1961471153669,33.2911311945704,33.023120412972,33.1299584238598,121080.502084514,0.0,1.0
2008-06-17,65.57,66.163,65.46,65.83,77600,33.3588970186192,33.6605872112689,33.3029342510114,33.4911726511469,152529.983145426,0.0,1.0
2008-06-18,64.68,64.93,64.51,64.86,154300,32.9061073534283,33.033295461628,32.8196194398525,32.9976827913321,303290.932981176,0.0,1.0
2008-06-19,64.27,64.433,63.89,64.17,416100,32.6975188559808,32.780445502527,32.5041929315172,32.6466436127009,817883.066840358,0.0,1.0
2008-06-20,62.97,63.5228,62.75,62.929,62500,32.0361406933423,32.3173790381935,31.9242151581265,32.0152818435975,122849.53539419,0.0,1.0
2008-06-23,62.81,62.99,62.533,62.99,60800,31.9547403040945,32.0463157419983,31.8138158802092,32.0463157419983,119508.028031468,0.0,1.0
2008-06-24,62.66,62.9539,62.2928,62.56,56900,31.8784274391746,32.0279497791742,31.6916135458509,31.8275521958948,111842.217022871,0.0,1.0
2008-06-25,62.08,62.5,61.826,62.02,258700,32.3489913881103,32.5678473221149,32.2166356565932,32.3177262546811,496463.577714599,1.504937,1.0
2008-06-26,60.57,61.52,60.47,61.52,100400,31.562152196808,32.0571834761041,31.5100436410926,32.0571834761041,192674.693477177,0.0,1.0
2008-06-27,60.511,61.13,60.36,60.76,120900,31.5314081489359,31.8539601088141,31.4527242298057,31.6611584526672,232015.641846521,0.0,1.0
2008-06-30,60.91,61.3,60.85,60.88,907600,31.7393212862403,31.9425446535303,31.7080561528111,31.7236887195257,1741748.52390325,0.0,1.0
2008-07-01,60.2,60.2,59.31,59.81,159600,31.3693505406611,31.3693505406611,30.9055843947942,31.1661271733711,306283.676085234,0.0,1.0
2008-07-02,59.53,60.77,59.24,60.77,837700,31.020223217368,31.6663693082388,30.8691084057934,31.6663693082388,1607605.48531705,0.0,1.0
2008-07-03,59.85,60.11,59.5064,60.11,30900,31.1869705956572,31.3224528405172,31.0079255982192,31.3224528405172,59299.2831518405,0.0,1.0
2008-07-07,59.29,59.99,58.96,59.66,61200,30.8951626836511,31.2599225736588,30.7232044497903,31.087964339798,117447.123912383,0.0,1.0
2008-07-08,59.64,59.74,58.7,59.0,70400,31.0775426286549,31.1296511843703,30.5877222049303,30.7440478720765,135102.573912284,0.0,1.0
2008-07-09,59.07,60.33,59.07,60.24,167700,30.7805238610772,31.4370916630911,30.7805238610772,31.3901939629472,321828.148367756,0.0,1.0
2008-07-10,59.52,59.53,58.99,59.17,83600,31.0150123617965,31.020223217368,30.7388370165049,30.8326324167926,160434.306520837,0.0,1.0
2008-07-11,58.48,58.81,57.78,58.54,151200,30.4730833823565,30.6450416162172,30.1083234923488,30.5043485157857,290163.482607064,0.0,1.0
2008-07-14,58.13,58.88,57.91,58.54,174600,30.2907034373526,30.681517605218,30.1760646147788,30.5043485157857,335069.735867681,0.0,1.0
2008-07-15,57.0,57.6,56.6,57.05,95000,29.7018767577688,30.0145280920611,29.4934425349073,29.7279310356265,182311.711955496,0.0,1.0
2008-07-16,57.91,57.95,56.49,56.56,110300,30.1760646147788,30.1969080370649,29.4361231236203,29.4725991126211,211673.492933592,0.0,1.0
2008-07-17,59.282,59.37,58.641,59.2,97100,30.8909939991938,30.9368495282234,30.5569781570582,30.8482649835072,186341.760325039,0.0,1.0
2008-07-18,59.87,59.9,59.31,59.43,146700,31.1973923068003,31.2130248735149,30.9055843947942,30.9681146616526,281527.66467233,0.0,1.0
2008-07-21,60.37,60.69,60.049,60.56,129100,31.4579350853772,31.6246824636665,31.2906666215308,31.5569413412365,247752.021194259,0.0,1.0
2008-07-22,60.46,60.46,59.318,59.52,486000,31.5048327855211,31.5048327855211,30.9097530792514,31.0150123617965,932668.336951276,0.0,1.0
2008-07-23,61.03,61.23,60.8101,61.07,143200,31.8018515530988,31.9060686645295,31.6872648390806,31.8226949753849,274810.917389759,0.0,1.0
2008-07-24,60.17,61.31,60.0101,61.29,151200,31.3537179739465,31.9477555091018,31.2703963933576,31.9373337979588,290163.482607063,0.0,1.0
2008-07-25,59.97,60.26,59.711,60.06,92300,31.2495008625157,31.4006156740903,31.1145397032128,31.2963985626595,177130.221194656,0.0,1.0
2008-07-28,58.85,59.9,58.7,59.9,88100,30.6658850385034,31.2130248735149,30.5877222049303,31.2130248735149,169070.124455571,0.0,1.0
2008-07-29,59.0456,59.09,58.331,58.4,206500,30.7678093734827,30.7909455722203,30.3954416343406,30.4313965377842,396288.089671684,0.0,1.0
2008-07-30,59.69,59.7,59.14,59.47,84500,31.1035969065126,31.1088077620842,30.816999850078,30.9889580839388,162161.470107784,0.0,1.0
2008-07-31,59.1,59.64,58.94,59.4,103800,30.7961564277919,31.0775426286549,30.7127827386472,30.952482094938,199199.533694532,0.0,1.0
2008-08-01,58.51,59.22,58.363,59.22,53300,30.4887159490711,30.8586866946503,30.4121163721695,30.8586866946503,102286.465760294,0.0,1.0
2008-08-04,57.91,58.47,57.82,58.47,56100,30.1760646147788,30.4678725267849,30.1291669146349,30.4678725267849,107659.863586351,0.0,1.0
2008-08-05,59.75,59.76,58.852,59.07,65600,31.1348620399418,31.1400728955134,30.6669272096177,30.7805238610772,125891.034781901,0.0,1.0
2008-08-06,59.8925,59.97,59.263,59.57,154400,31.2091167318363,31.2495008625157,30.8810933736079,31.0410666396542,296304.508693986,0.0,1.0
2008-08-07,58.71,59.53,58.63,59.53,127400,30.5929330605019,31.020223217368,30.5512462159296,31.020223217368,244489.601085581,0.0,1.0
2008-08-08,58.9565,59.09,57.8,57.91,137200,30.7213806503403,30.7909455722203,30.1187452034919,30.1760646147788,263296.49347678,0.0,1.0
2008-08-11,59.2502,59.55,59.01,59.25,115700,30.8744234784764,31.0306449285111,30.749258727648,30.8743192613649,222036.474455273,0.0,1.0
2008-08-12,58.97,59.35,58.72,59.35,69000,30.7284153053619,30.9264278170803,30.5981439160734,30.9264278170803,132415.874999255,0.0,1.0
2008-08-13,57.44,57.83,57.068,57.83,967600,29.9311544029165,30.1343777702065,29.7373105756553,30.1343777702065,1856892.76303303,0.0,1.0
2008-08-14,57.24,57.458,56.92,56.96,155000,29.8269372914857,29.9405339429453,29.6601899131965,29.6810333354826,297455.951085284,0.0,1.0
2008-08-15,56.88,57.06,56.69,56.78,87100,29.6393464909103,29.733141891198,29.5403402350511,29.5872379351949,167151.053803408,0.0,1.0
2008-08-18,56.47,57.48,56.39,57.32,111100,29.4257014124773,29.9519978252026,29.384014567905,29.868624136058,213208.749455322,0.0,1.0
2008-08-19,55.615,55.79,55.39,55.79,110200,28.9801732611107,29.0713632336126,28.8629290107511,29.0713632336126,211481.585868376,0.0,1.0
2008-08-20,55.9,55.906,55.4084,55.73,65500,29.1286826448996,29.1318091582425,28.8725169850027,29.0400981001834,125699.127716684,0.0,1.0
2008-08-21,56.0,56.02,55.5686,55.57,303500,29.180791200615,29.191212911758,28.9559948912588,28.9567244110388,582437.942931506,0.0,1.0
2008-08-22,56.25,56.52,56.07,56.2,131400,29.3110625899034,29.451755690335,29.2172671896157,29.2850083120457,252165.883694234,0.0,1.0
2008-08-25,55.55,56.39,55.41,56.39,99600,28.9463026998957,29.384014567905,28.8733507218942,29.384014567905,191139.436955447,0.0,1.0
2008-08-26,55.72,56.05,55.4,55.47,109800,29.0348872446119,29.2068454784726,28.8681398663227,28.9046158553234,210713.95760751,0.0,1.0
2008-08-27,56.21,56.4,55.18,56.17,204700,29.2902191676173,29.3892254234765,28.7535010437488,29.2693757453311,392833.76249779,0.0,1.0
2008-08-28,57.27,57.36,56.91,57.27,259000,29.8425698582003,29.8894675583442,29.6549790576249,29.8425698582003,497039.298910249,0.0,1.0
2008-08-29,57.03,57.62,56.97,57.49,110400,29.7175093244834,30.0249498032042,29.6862441910542,29.9572086807742,211865.399998809,0.0,1.0
2008-09-02,56.48,57.24,56.31,57.13,158800,29.4309122680488,29.8269372914857,29.3423277233326,29.7696178801988,304748.419563504,0.0,1.0
2008-09-03,56.45,56.61,56.08,56.3,101500,29.4152797013342,29.4986533904788,29.2224780451873,29.3371168677611,194785.671194557,0.0,1.0
2008-09-04,54.03,55.77,53.958,55.77,121100,28.1542526530219,29.0609415224696,28.1167344929068,29.0609415224696,232399.455976954,0.0,1.0
2008-09-05,53.75,53.918,52.99,53.73,131600,28.0083486970188,28.0958910706207,27.6123236735819,27.9979269858757,252549.697824667,0.0,1.0
2008-09-08,54.999,55.96,54.354,55.96,79700,28.659184557904,29.1599477783288,28.3230843735397,29.1599477783288,152949.930977401,0.0,1.0
2008-09-09,53.85,55.2699,53.81,54.92,247400,28.0604572527342,28.8003466353369,28.0396138304481,28.6180187988888,474778.079345156,0.0,1.0
2008-09-10,54.1392,54.71,53.96,54.71,79400,28.2111551958631,28.5085908318865,28.1177766640211,28.5085908318865,152374.209781752,0.0,1.0
2008-09-11,53.99,53.99,52.56,52.79,185500,28.1334092307357,28.1334092307357,27.3882568840058,27.5081065621511,355987.605976259,0.0,1.0
2008-09-12,54.62,54.79,53.72,54.13,83500,28.4616931317427,28.5502776764588,27.9927161303042,28.2063612087373,160242.39945562,0.0,1.0
2008-09-15,52.017,52.8,51.7,51.98,1936800,27.1053074264712,27.5133174177227,26.9401233048535,27.0860272608565,3716856.03910954,0.0,1.0
2008-09-16,51.51,51.745,50.0,50.1,202600,26.8411170489942,26.9635721549254,26.0542778576919,26.1063864134073,388803.714128249,0.0,1.0
2008-09-17,49.2301,50.77,48.95,50.49,426800,25.6530940872392,26.4555137367004,25.5071380226804,26.3096097806973,819059.354343219,0.0,1.0
2008-09-18,51.15,51.765,49.09,50.37,293100,26.6535262484188,26.9739938660684,25.5800900006819,26.2470795138388,562479.608149012,0.0,1.0
2008-09-19,55.57,55.5899,53.43,54.28,246500,28.9567244110388,28.9670940136262,27.8416013187296,28.2845240423104,473050.915758209,0.0,1.0
2008-09-22,53.894,55.71,53.807,55.19,244900,28.083385017249,29.0296763890403,28.0380505737766,28.7587118993203,469980.402714748,0.0,1.0
2008-09-23,52.962,54.14,52.68,53.82,100500,27.5977332779816,28.2115720643088,27.4507871508642,28.0448246860196,192866.600542394,0.0,1.0
2008-09-24,53.19,54.0,53.1376,53.8,297000,27.7165407850127,28.1386200863073,27.6892359018178,28.0344029748765,569963.983692446,0.0,1.0
2008-09-25,54.66,55.0399,54.1,54.34,153600,28.4825365540288,28.6804969571916,28.1907286420227,28.3157891757396,294769.252172255,0.0,1.0
2008-09-26,54.308,54.32,53.5038,53.86,174500,28.2991144379107,28.3053674645965,27.8800574328475,28.0656681083057,334877.828802464,0.0,1.0
2008-09-29,47.384,51.39,46.63,51.39,1885000,24.6911180401775,26.7785867821358,24.2982195300835,26.7785867821358,3617448.17932748,0.0,1.0
2008-09-30,50.44,50.44,49.22,49.51,710100,26.2835555028396,26.2835555028396,25.6478311231119,25.7989459346865,1362732.07010103,0.0,1.0
2008-10-01,50.5,50.83,46.85,50.21,351200,26.3148206362688,26.4867788701296,24.4128583526573,26.1637058246942,673977.613039689,0.0,1.0
2008-10-02,48.45,50.02,48.36,50.02,168100,25.2465952441035,26.064699568835,25.1996975439596,26.064699568835,322595.77662862,0.0,1.0
2008-10-03,48.6899,50.67,48.496,49.13,317800,25.3716036692647,26.403405180985,25.2705651797326,25.6009334229681,609880.653257439,0.0,1.0
2008-10-06,45.5206,46.82,44.02,46.4,382800,23.720127212977,24.3972257859427,22.938186225912,24.1783698519381,734620.245648043,0.0,1.0
2008-10-07,43.404,46.95,43.36,46.31,240700,22.6171975227052,24.4649669083727,22.5942697581904,24.1314721517943,461920.305975663,0.0,1.0
2008-10-08,42.198,44.16,41.7,42.73,326800,21.9887683407777,23.0111382039135,21.7292677333151,22.2659858571835,627152.289126907,0.0,1.0
2008-10-09,39.96,43.9,39.39,43.38,348000,20.8225788638674,22.8756559590535,20.5255600962897,22.6046914693335,667836.586952766,0.0,1.0
2008-10-10,38.17,39.2178,36.024,36.57,390000,19.889835716562,20.4358291633478,18.7715861109099,19.0560988251159,748437.554343618,0.0,1.0
2008-10-13,44.18,44.18,40.32,40.72,195800,23.0215599150566,23.0215599150566,21.0101696644428,21.2186038873043,375754.033693539,0.0,1.0
2008-10-14,43.09,46.25,42.23,45.09,492600,22.4535766577589,24.100207018365,22.0054430786066,23.4957477720666,945334.203255553,0.0,1.0
2008-10-15,38.46,42.44,38.46,42.44,462100,20.0409505281366,22.1148710456089,20.0409505281366,22.1148710456089,886802.548364579,0.0,1.0
2008-10-16,40.8399,40.8399,37.6876,39.53,291400,21.281082045607,21.281082045607,19.638464043791,20.5985120742912,559217.188040335,0.0,1.0
2008-10-17,40.23,41.7299,39.0,39.1,423900,20.9632719642989,21.744848191474,20.3223367289997,20.3744452847151,813494.049451948,0.0,1.0
2008-10-20,42.624,42.63,40.96,41.22,508800,22.2107507881252,22.2138773014681,21.3436644210212,21.4791466658812,976423.147820596,0.0,1.0
2008-10-21,40.48,41.86,40.38,41.32,418300,21.0935433535874,21.8126414224597,21.041434797872,21.5312552215966,802747.253799833,0.0,1.0
2008-10-22,37.52,39.1,36.72,39.1,288800,19.551130104412,20.3744452847151,19.1342616586889,20.3744452847151,554227.60434471,0.0,1.0
2008-10-23,38.65,38.86,36.7114,37.72,333200,20.1399567839959,20.2493847509982,19.1297803228974,19.6553472158428,639434.341300751,0.0,1.0
2008-10-24,36.09,36.801,34.5,34.89,356100,18.805977757682,19.1764695888184,17.9774517218074,18.1806750890974,683381.059235288,0.0,1.0
2008-10-27,33.85,35.2314,33.85,34.46,579400,17.6387461096574,18.3585736983097,17.6387461096574,17.9566082995213,1111909.53586331,0.0,1.0
2008-10-28,37.4923,37.5,34.24,35.01,390900,19.5366960344789,19.5407083932689,17.8419694769474,18.2432053559559,750164.717930562,0.0,1.0
2008-10-29,38.78,39.89,37.52,37.52,557800,20.2076979064259,20.7861028748666,19.551130104412,19.551130104412,1070457.60977659,0.0,1.0
2008-10-30,40.22,40.5087,39.07,40.44,469700,20.9580611087274,21.1084985090777,20.3588127180005,21.0726999313012,901387.485321017,0.0,1.0
2008-10-31,40.44,40.8,38.5,38.64,425900,21.0726999313012,21.2602907318766,20.0617939504228,20.1347459284243,817332.190756274,0.0,1.0
2008-11-03,40.2201,40.65,39.89,40.07,667600,20.9581132172831,21.1821278983035,20.7861028748666,20.8798982751543,1281171.5673841,0.0,1.0
2008-11-04,43.1,43.1,41.48,41.98,397500,22.4587875133304,22.4587875133304,21.6146289107412,21.8751716893181,762830.584234842,0.0,1.0
2008-11-05,41.054,43.1,41.04,42.6,336000,21.3926464633937,22.4587875133304,21.3853512655935,22.1982447347535,644807.739126808,0.0,1.0
2008-11-06,38.1,40.92,37.88,40.18,642100,19.8533597275612,21.3228209987351,19.7387209049874,20.9372176864412,1232235.26575394,0.0,1.0
2008-11-07,40.254,40.4,39.19,39.39,494500,20.9757780176706,21.0518565090151,20.4213429848589,20.5255600962897,948980.437494664,0.0,1.0
2008-11-10,39.45,40.99,38.86,40.91,314900,20.5568252297189,21.3592969877358,20.2493847509982,21.3176101431635,604315.348366168,0.0,1.0
2008-11-11,38.11,38.87,37.44,38.6,390000,19.8585705831328,20.2545956065697,19.5094432598397,20.1139025061382,748437.554343617,0.0,1.0
2008-11-12,36.206,37.5,36.0601,37.5,353800,18.8664236823119,19.5407083932689,18.7903972995231,19.5407083932689,678967.196735311,0.0,1.0
2008-11-13,39.0,39.0,35.23,36.7,397800,20.3223367289997,20.3223367289997,18.3578441785297,19.1238399475459,763406.305430489,0.0,1.0
2008-11-14,36.85,38.37,36.59,37.49,707200,19.2020027811189,19.9940528279928,19.066520536259,19.5354975376974,1357166.76520976,0.0,1.0
2008-11-17,36.3515,37.39,36.0,36.43,677400,18.9422416308778,19.483388981982,18.7590800575382,18.9831468471143,1299978.4597753,0.0,1.0
2008-11-18,36.41,36.7601,35.39,35.9,462300,18.9727251359713,19.1551571895308,18.4412178676743,18.7069715018228,887186.362495009,0.0,1.0
2008-11-19,33.74,36.28,33.68,36.03,426800,17.5814266983705,18.9049840135413,17.5501615649413,18.7747126242528,819059.354343221,0.0,1.0
2008-11-20,32.22,34.46,32.02,33.85,574700,16.7893766514967,17.9566082995213,16.6851595400659,17.6387461096574,1102889.90379814,0.0,1.0
2008-11-21,34.12,34.1863,32.03,33.72,466400,17.779439210089,17.8139871825283,16.6903703956374,17.5710049872274,895054.552168878,0.0,1.0
2008-11-24,36.8,37.35,34.8412,35.12,437600,19.1759485032613,19.4625455596959,18.1552461139083,18.3005247672428,839785.31738658,0.0,1.0
2008-11-25,37.39,37.83,36.458,37.61,540400,19.483388981982,19.7126666271297,18.9977372427146,19.5980278045559,1037065.78042895,0.0,1.0
2008-11-26,37.74,38.01,36.22,36.44,517300,19.6657689269859,19.8064620274174,18.873718880112,18.9883577026859,992735.248363981,0.0,1.0
2008-11-28,37.69,37.89,37.09,37.31,318000,19.6397146491282,19.7439317605589,19.3270633148359,19.4417021374097,610264.467387871,0.0,1.0
2008-12-01,34.65,36.46,34.65,36.31,591500,18.0556145553805,18.998779413829,18.0556145553805,18.9206165802559,1135130.29075449,0.0,1.0
2008-12-02,36.8,36.8,35.5206,35.8,704000,19.1759485032613,19.1759485032613,18.5092716414386,18.6548629461074,1351025.73912283,0.0,1.0
2008-12-03,37.02,37.03,35.3052,35.5,629800,19.2905873258351,19.2957981814066,18.3970298124277,18.4985372789613,1208630.69673233,0.0,1.0
2008-12-04,35.89,36.75,35.21,36.0,623500,18.7017606462513,19.1498942254036,18.3474224673867,18.7590800575382,1196540.5516237,0.0,1.0
2008-12-05,36.4,36.49,34.5,35.37,734200,18.9675142803997,19.0144119805436,17.9774517218074,18.4307961565313,1408981.67281816,0.0,1.0
2008-12-08,38.37,38.68,37.33,37.53,931700,19.9940528279928,20.1555893507105,19.4521238485528,19.5563409599836,1787998.12662038,0.0,1.0
2008-12-09,38.013,38.86,37.727,38.0,1361500,19.8080252840889,20.2493847509982,19.6589948147429,19.8012511718459,2612814.69292008,0.0,1.0
2008-12-10,39.18,39.28,38.4912,38.81,960800,20.4161321292874,20.4682406850028,20.0572083975198,20.2233304731405,1843843.08259833,0.0,1.0
2008-12-11,38.9929,40.83,38.694,39.37,684700,20.3186370215439,21.2759232985912,20.1628845485106,20.5151383851466,1313987.67553609,0.0,1.0
2008-12-12,38.99,39.35,37.94,38.17,739600,20.3171258734282,20.5047166740035,19.7699860384166,19.889835716562,1419344.65433984,0.0,1.0
2008-12-15,39.07,39.38,38.51,39.2,1255800,20.3588127180005,20.5203492407182,20.0670048059943,20.4265538404305,2409968.92498644,0.0,1.0
2008-12-16,41.419,41.67,38.95,39.05,1615200,21.5828426917548,21.7136351666005,20.296282451142,20.3483910068574,3099682.91737388,0.0,1.0
2008-12-17,40.87,41.41,40.1905,40.41,1707900,21.2967667208774,21.5781529217405,20.9426890847913,21.0570673645866,3277580.76682939,0.0,1.0
2008-12-18,39.48,40.9299,39.15,40.8,828700,20.5724577964335,21.3279797457509,20.4004995625728,21.2602907318766,1590333.84944758,0.0,1.0
2008-12-19,39.04,39.7318,38.76,39.67,816400,20.3431801512859,20.7036671397249,20.1972761952828,20.6714640522928,1566729.28042597,0.0,1.0
2008-12-22,38.64,39.4,38.02,39.36,657000,20.1347459284243,20.5307709518612,19.8116728829889,20.5099275295751,1260829.41847117,0.0,1.0
2008-12-23,38.13,38.88,37.88,38.87,706000,20.0784926581873,20.4734276042571,19.9468476761641,20.4681618049762,1340727.13815113,0.402046,1.0
2008-12-24,38.4305,38.51,38.12,38.12,410800,20.2367299265793,20.2785930308627,20.0732268589064,20.0732268589064,780128.482085672,0.0,1.0
2008-12-26,38.93,39.12,38.39,38.54,302000,20.4997566006618,20.5998067869994,20.2154034394915,20.2943904287055,573512.175243117,0.0,1.0
2008-12-29,38.8282,39.53,38.56,39.53,592800,20.4461507639819,20.8157045575176,20.3049220272673,20.8157045575176,1125755.02478186,0.0,1.0
2008-12-30,40.15,40.15,39.03,39.44,662700,21.1421841129353,21.1421841129353,20.5524145934711,20.7683123639892,1258498.40574044,0.0,1.0
2008-12-31,40.55,40.82,39.91,40.11,528500,21.3528160841725,21.4949926647576,21.0158049301929,21.1211209158115,1003646.30667546,0.0,1.0
2009-01-02,41.11,41.293,40.15,40.48,342100,21.6477008439046,21.7440649707456,21.1421841129353,21.315955489206,649663.957452551,0.0,1.0
2009-01-05,40.2901,40.59,40.08,40.41,309400,21.2159579608611,21.3738792812962,21.1053235179687,21.2790948942394,587565.122583512,0.0,1.0
2009-01-06,40.872,41.11,40.21,40.54,241900,21.5223748210184,21.6477008439046,21.1737789086208,21.3475502848915,459379.454275863,0.0,1.0
2009-01-07,40.2,40.8218,39.96,40.7,294400,21.1685131093399,21.4959405086282,21.0421339265976,21.4318030733864,559079.418515146,0.0,1.0
2009-01-08,40.79,40.79,39.9992,40.29,174300,21.4791952669148,21.4791952669148,21.0627758597788,21.2159053028683,331003.881274422,0.0,1.0
2009-01-09,39.4231,40.42,39.36,40.42,365000,20.7594131632044,21.2843606935204,20.7261859697418,21.2843606935204,693152.13233026,0.0,1.0
2009-01-12,38.55,39.2605,38.32,39.21,427300,20.2996562279864,20.6737912668965,20.178542844525,20.6471989805278,811462.756560876,0.0,1.0
2009-01-13,37.56,37.93,37.2101,37.69,446500,19.7783420991743,19.9731766725687,19.5940917823346,19.8467974898264,847924.457768386,0.0,1.0
2009-01-14,35.99,36.52,35.65,36.37,432900,18.9516116120682,19.2306989739576,18.7725744365166,19.1517119847436,822097.419413068,0.0,1.0
2009-01-15,36.24,36.52,35.07,35.98,467300,19.0832565940915,19.2306989739576,18.4671580782227,18.9463458127873,887424.634076521,0.0,1.0
2009-01-16,36.37,37.11,35.5372,37.06,266500,19.1517119847436,19.5413811315324,18.7131762206277,19.5150521351278,506096.008947984,0.0,1.0
2009-01-20,33.26,34.74,33.16,34.74,520000,17.5140484083743,18.293386701952,17.461390415565,18.293386701952,987504.407703381,0.0,1.0
2009-01-21,34.67,34.93,33.52,33.85,363000,18.2565261069854,18.3934368882896,17.6509591896785,17.8247305659492,689354.038454478,0.0,1.0
2009-01-22,33.94,34.25,33.31,33.75,233300,17.8721227594775,18.0353625371864,17.5403774047789,17.7720725731399,443047.650609999,0.0,1.0
2009-01-23,33.61,33.88,32.41,32.41,412600,17.6983513832068,17.8405279637919,17.0664554694952,17.0664554694952,783546.766573878,0.0,1.0
2009-01-26,34.49,35.0,34.02,34.13,836500,18.1617417199287,18.4302974832561,17.914249153725,17.9721729458152,1588552.76354592,0.0,1.0
2009-01-27,35.1,35.31,34.64,34.96,793600,18.4829554760654,18.593537260965,18.2407287091427,18.4092342861324,1507083.6499104,0.0,1.0
2009-01-28,36.59,36.9,36.2,36.57,367300,19.2675595689241,19.4307993466329,19.0621933969678,19.2570279703622,697519.940287407,0.0,1.0
2009-01-29,34.89,35.61,34.73,35.57,157300,18.3723736911659,18.7515112393929,18.288120902671,18.7304480422692,298720.083330273,0.0,1.0
2009-01-30,34.34,35.24,34.15,35.12,733700,18.0827547307147,18.5566766659985,17.9827045443771,18.4934870746273,1393330.73833072,0.0,1.0
2009-02-02,34.06,34.3,33.47,33.47,405400,17.9353123508487,18.061691533591,17.6246301932738,17.6246301932738,769873.62862106,0.0,1.0
2009-02-03,35.04,35.35,34.19,34.54,469600,18.4513606803799,18.6146004580887,18.0037677415008,18.1880707163333,891792.442033668,0.0,1.0
2009-02-04,35.0,35.85,34.85,35.14,455000,18.4302974832561,18.8778904221352,18.3513104940422,18.5040186731892,864066.356740462,0.0,1.0
2009-02-05,35.44,35.74,34.465,34.86,242100,18.6619926516171,18.819966630045,18.1485772217264,18.3565762933231,459759.26366344,0.0,1.0
2009-02-06,36.41,36.5501,35.61,35.61,361500,19.1727751818673,19.2465490297932,18.7515112393929,18.7515112393929,686505.468047641,0.0,1.0
2009-02-09,36.47,36.7639,36.19,36.3,314200,19.2043699775529,19.3591318184194,19.0569275976868,19.1148513897771,596680.54788539,0.0,1.0
2009-02-10,34.58,36.31,34.4415,36.06,472300,18.2091339134571,19.120117189058,18.1362025934162,18.9884722070348,896919.868765974,0.0,1.0
2009-02-11,34.78,35.18,34.37,35.14,173000,18.3144498990757,18.5250818703129,18.0985521285575,18.5040186731892,328535.120255163,0.0,1.0
2009-02-12,34.67,34.71,33.6905,34.17,263900,18.2565261069854,18.2775893041092,17.7407410674183,17.9932361429389,501158.486909468,0.0,1.0
2009-02-13,34.21,34.7228,34.17,34.57,186500,18.0142993400626,18.2843295271888,17.9932361429389,18.2038681141761,354172.253916695,0.0,1.0
2009-02-17,32.06,32.67,32.05,32.58,338300,16.8821524946626,17.2033662507994,16.8768866953817,17.155974057271,642447.579088567,0.0,1.0
2009-02-18,32.12,32.48,31.75,32.48,415600,16.9137472903482,17.1033160644617,16.7189127169538,17.1033160644617,789243.90738755,0.0,1.0
2009-02-19,31.99,33.03,31.92,32.86,343400,16.8452918996961,17.3929350249129,16.8084313047296,17.3034164371371,652132.718471811,0.0,1.0
2009-02-20,31.41,31.82,30.88,30.97,529700,16.5398755414022,16.7557733119203,16.2607881795128,16.3081803730412,1005925.16300092,0.0,1.0
2009-02-23,30.14,31.75,30.09,31.75,425800,15.871119032724,16.7189127169538,15.8447900363194,16.7189127169538,808614.186154039,0.0,1.0
2009-02-24,31.36,31.5162,30.18,30.43,488600,16.5135465449975,16.5957983297656,15.8921822298477,16.023827211871,927874.333853602,0.0,1.0
2009-02-25,30.63,31.12,30.19,30.99,200500,16.1291431974896,16.3871673622552,15.8974480291287,16.3187119716031,380758.911047169,0.0,1.0
2009-02-26,30.58,31.54,30.53,31.26,318900,16.1028142010849,16.6083309320542,16.0764852046803,16.4608885521882,605606.06849348,0.0,1.0
2009-02-27,30.39,31.03,30.2,30.22,267100,16.0027640147473,16.3397751687268,15.9027138284096,15.9132454269714,507235.437110717,0.0,1.0
2009-03-02,28.68,29.62,28.53,29.39,446000,15.1023123377082,15.5972974701156,15.0233253484942,15.4761840866542,846974.934299438,0.0,1.0
2009-03-03,28.47,29.15,28.18,29.15,257900,14.9917305528086,15.3498049039119,14.8390223736617,15.3498049039119,489764.205282121,0.0,1.0
2009-03-04,29.7,30.07,29.02,29.17,250900,15.6394238643631,15.8342584377575,15.2813495132598,15.3603365024738,476470.876716881,0.0,1.0
2009-03-05,28.2228,29.0,27.9,28.69,267000,14.861559994584,15.2708179146979,14.6915799937956,15.1075781369891,507045.532416931,0.0,1.0
2009-03-06,28.08,28.77,27.41,28.57,361600,14.7863643808524,15.1497045312365,14.43355582903,15.0443885456179,686695.372741427,0.0,1.0
2009-03-09,27.18,27.72,27.0,27.17,346700,14.3124424455686,14.5967956067389,14.2176580585119,14.3071766462877,658399.573366853,0.0,1.0
2009-03-10,29.23,29.4,28.39,28.4,349800,15.3919312981593,15.4814498859352,14.9496041585612,14.9548699578421,664286.618874316,0.0,1.0
2009-03-11,29.43,29.97,29.133,29.7,145200,15.4972472837779,15.7816004449482,15.3408530451343,15.6394238643631,275741.615381792,0.0,1.0
2009-03-12,30.28,30.33,28.89,29.21,215400,15.944840222657,15.9711692190617,15.2128941226077,15.3813996995975,409054.710421748,0.0,1.0
2009-03-13,30.47,30.67,30.0,30.58,276600,16.0448904089947,16.1502063946133,15.797397842791,16.1028142010849,525276.383020684,0.0,1.0
2009-03-16,30.88,31.6695,30.87,31.23,153800,16.2607881795128,16.6765230327423,16.2555223802319,16.4450911543454,292073.419047655,0.0,1.0
2009-03-17,31.84,31.86,30.73,30.94,178400,16.7663049104822,16.776836509044,16.1818011902989,16.2923829751984,338789.973719775,0.0,1.0
2009-03-18,32.88,33.04,31.25,31.42,200700,17.3139480356989,17.3982008241938,16.4556227529073,16.5451413406831,381138.720434748,0.0,1.0
2009-03-19,33.02,33.95,32.97,33.79,197900,17.3876692256319,17.8773885587585,17.3613402292273,17.7931357702636,375821.389008654,0.0,1.0
2009-03-20,32.46,33.18,32.4,33.18,150900,17.0927844658998,17.4719220141268,17.0611896702143,17.4719220141268,286566.182927771,0.0,1.0
2009-03-23,35.0,35.04,33.64,33.86,336500,18.4302974832561,18.4513606803799,17.7141487810496,17.8299963652301,639029.294600363,0.0,1.0
2009-03-24,33.76,34.4885,33.76,34.16,172000,17.7773383724208,18.1609518500366,17.7773383724208,17.987970343658,326636.073317272,0.0,1.0
2009-03-25,34.49,34.96,33.73,34.25,152000,18.1617417199287,18.4092342861324,17.761540974578,18.0353625371864,288655.13455945,0.0,1.0
2009-03-26,34.92,35.1032,34.39,34.81,126500,18.3881710890087,18.4846405318353,18.1090837271194,18.3302472969185,240229.437643227,0.0,1.0
2009-03-27,33.9,34.48,33.78,34.07,140500,17.8510595623538,18.1564759206478,17.7878699709826,17.9405781501296,266816.094773702,0.0,1.0
2009-03-30,32.25,32.7,31.91,32.7,220400,16.9822026810003,17.2191636486422,16.8031655054487,17.2191636486422,418549.945111203,0.0,1.0
2009-03-31,33.12,33.55,32.67,32.83,183800,17.4403272184412,17.6667565875212,17.2033662507994,17.2876190392943,349044.827184389,0.0,1.0
2009-04-01,34.26,34.37,33.01,33.11,207900,18.0406283364673,18.0985521285575,17.382403426351,17.4350614191603,394811.858387564,0.0,1.0
2009-04-02,36.054,36.63,35.54,35.66,253300,18.9853127274662,19.2886227660478,18.7146506444264,18.7778402357975,481028.589367821,0.0,1.0
2009-04-03,36.47,36.52,35.86,36.29,179700,19.2043699775529,19.2306989739576,18.8831562214161,19.1095855904962,341258.734739034,0.0,1.0
2009-04-06,35.78,35.88,35.37,35.79,65700,18.8410298271687,18.893687819978,18.6251320566506,18.8462956264496,124767.383819447,0.0,1.0
2009-04-07,34.92,35.3816,34.79,35.23,276600,18.3881710890087,18.6312403838164,18.3197156983566,18.5514108667175,525276.383020684,0.0,1.0
2009-04-08,35.29,35.63,34.98,35.44,129700,18.5830056624031,18.7620428379548,18.4197658846943,18.6619926516171,246306.387844479,0.0,1.0
2009-04-09,36.5,36.5888,36.11,36.29,171500,19.2201673753957,19.2669276730104,19.0148012034394,19.1095855904962,325686.549848327,0.0,1.0
2009-04-13,37.09,37.33,36.49,36.73,294000,19.5308495329706,19.6572287157129,19.2149015761148,19.3412807588571,558319.799739989,0.0,1.0
2009-04-14,36.96,37.43,36.8,36.8,709800,19.4623941423185,19.7098867085222,19.3781413538236,19.3781413538236,1347943.51651512,0.0,1.0
2009-04-15,37.37,37.37,36.55,36.72,518100,19.6782919128366,19.6782919128366,19.2464963718003,19.3360149595762,983896.218521391,0.0,1.0
2009-04-16,37.74,37.96,37.21,37.66,246800,19.8731264862311,19.9889740704115,19.5940391243417,19.8310000919836,468684.784271527,0.0,1.0
2009-04-17,37.93,38.18,37.66,37.78,406900,19.9731766725687,20.104821654592,19.8310000919836,19.8941896833548,772722.199027898,0.0,1.0
2009-04-20,36.06,37.44,36.06,37.44,314900,18.9884722070348,19.7151525078031,18.9884722070348,19.7151525078031,598009.880741913,0.0,1.0
2009-04-21,36.7396,36.8012,35.45,35.58,107700,19.3463359261668,19.3787732497373,18.667258450898,18.7357138415501,204527.355210873,0.0,1.0
2009-04-22,36.56,37.29,36.22,36.33,112800,19.2517621710813,19.6361655185892,19.0727249955296,19.1306487876199,214212.494594118,0.0,1.0
2009-04-23,37.49,37.5965,36.83,37.15,91700,19.7414815042078,19.7975622665497,19.3939387516664,19.5624443286562,174142.604204616,0.0,1.0
2009-04-24,38.27,38.58,37.94,38.05,519100,20.1522138481204,20.3154536258292,19.9784424718497,20.0363662639399,985795.265459279,0.0,1.0
2009-04-27,37.69,38.27,37.53,37.67,143000,19.8467974898264,20.1522138481204,19.7625447013315,19.8362658912645,271563.71211843,0.0,1.0
2009-04-28,37.31,37.69,36.73,37.0,133800,19.646697117151,19.8467974898264,19.3412807588571,19.4834573394422,254092.480289833,0.0,1.0
2009-04-29,38.42,38.78,38.0,38.0,179900,20.2312008373343,20.4207696114478,20.0100372675352,20.0100372675352,341638.544126613,0.0,1.0
2009-04-30,38.64,39.36,38.52,39.13,166300,20.3470484215148,20.7261859697418,20.2838588301436,20.6050725862804,315811.505771293,0.0,1.0
2009-05-01,39.27,39.27,38.6926,39.07,150700,20.6787937762134,20.6787937762134,20.3747465257325,20.5734777905948,286186.373540192,0.0,1.0
2009-05-04,40.8199,40.83,39.51,39.7,198700,21.4949400067648,21.5002584640385,20.8051729589557,20.9052231452934,377340.626558965,0.0,1.0
2009-05-05,40.52,40.93,40.335,40.82,201200,21.3370186863297,21.5529164568478,21.2396013996325,21.4949926647576,382088.243903693,0.0,1.0
2009-05-06,41.63,41.71,40.8599,41.43,184900,21.9215224065129,21.9636488007604,21.5160032038885,21.8162064208943,351133.778816069,0.0,1.0
2009-05-07,40.8,42.11,40.5521,42.11,117200,21.4844610661957,22.1742807719976,21.3539219020215,22.1742807719976,222568.30112084,0.0,1.0
2009-05-08,42.75,42.8164,41.62,41.69,146800,22.5112919259771,22.5462568332025,21.916256607232,21.9531172021985,278780.090482417,0.0,1.0
2009-05-11,41.45,41.83,41.38,41.58,172600,21.8267380194562,22.0268383921316,21.7898774244897,21.8951934101083,327775.501480007,0.0,1.0
2009-05-12,41.7816,42.04,41.26,41.78,136700,22.0013519236118,22.1374201770311,21.7266878331185,22.0005093957269,259599.716409717,0.0,1.0
2009-05-13,40.01,40.6319,39.91,40.54,183600,21.0684629230022,21.3959429802833,21.0158049301929,21.3475502848915,348665.01779681,0.0,1.0
2009-05-14,40.43,40.74,39.92,39.99,189800,21.2896264928013,21.4528662705101,21.0210707294739,21.0579313244404,360439.108811735,0.0,1.0
2009-05-15,40.12,40.84,39.89,40.59,105500,21.1263867150925,21.5055242633195,21.0052733316311,21.3738792812962,200349.451947513,0.0,1.0
2009-05-18,41.81,41.85,40.94,40.99,108900,22.0163067935697,22.0373699906934,21.5581822561288,21.5845112525334,206806.211536343,0.0,1.0
2009-05-19,42.27,42.54,41.82,42.04,149900,22.2585335604925,22.4007101410776,22.0215725928506,22.1374201770311,284667.135989879,0.0,1.0
2009-05-20,42.53,43.18,42.42,42.65,144000,22.3954443417967,22.7377212950571,22.3375205497064,22.4586339331678,273462.759056321,0.0,1.0
2009-05-21,42.08,42.25,41.6984,42.03,155800,22.1584833741548,22.2480019619306,21.9575404735945,22.1321543777502,295871.512923437,0.0,1.0
2009-05-22,42.42,42.7599,42.26,42.63,104700,22.3375205497064,22.5165050672653,22.2532677612116,22.448102334606,198830.214397201,0.0,1.0
2009-05-26,43.17,43.36,41.8,41.87,166200,22.7324554957762,22.8325056821139,22.0110409942888,22.0479015892553,315621.601077505,0.0,1.0
2009-05-27,42.56,43.36,42.44,43.36,123300,22.4112417396395,22.8325056821139,22.3480521482683,22.8325056821139,234152.487441975,0.0,1.0
2009-05-28,42.87,43.11,42.19,42.83,141500,22.5744815173483,22.7008607000906,22.216407166245,22.5534183202246,268715.141711594,0.0,1.0
2009-05-29,43.7,43.72,43.2,43.53,345200,23.0115428576655,23.0220744562274,22.748252893619,22.9220242698897,655551.002960016,0.0,1.0
2009-06-01,45.02,45.352,44.62,44.62,454400,23.7066283627483,23.8814528988752,23.4959963915111,23.4959963915111,862926.928577726,0.0,1.0
2009-06-02,45.3537,45.48,44.81,44.96,448600,23.882348084753,23.9488551296711,23.5960465778488,23.6750335670627,851912.456337956,0.0,1.0
2009-06-03,43.86,45.13,43.47,44.46,333100,23.0957956461604,23.7645521548386,22.8904294742041,23.4117436030162,632572.535011532,0.0,1.0
2009-06-04,44.31,44.51,43.77,44.51,259100,23.3327566138023,23.4380725994209,23.048403452632,23.4380725994209,492043.061607589,0.0,1.0
2009-06-05,43.49,44.57,43.4,44.57,268800,22.900961072766,23.4696673951065,22.8535688792376,23.4696673951065,510463.816905133,0.0,1.0
2009-06-08,43.54,43.79,42.77,42.86,229100,22.9272900691706,23.0589350511939,22.521823524539,22.5692157180674,435071.653470856,0.0,1.0
2009-06-09,43.9605,44.21,43.54,43.93,185800,23.1487169289338,23.280098620993,22.9272900691706,23.1326562411269,352842.92106017,0.0,1.0
2009-06-10,44.03,44.94,43.5,44.94,315200,23.1853142339362,23.6645019685009,22.9062268720469,23.6645019685009,598579.594823282,0.0,1.0
2009-06-11,44.96,45.3,44.47,44.54,176600,23.6750335670627,23.8540707426144,23.4170094022972,23.4538699972637,335371.689231572,0.0,1.0
2009-06-12,44.65,44.7899,44.24,44.56,128100,23.5117937893539,23.5854623212941,23.2958960188358,23.4644015958255,243267.912743853,0.0,1.0
2009-06-15,43.07,44.0,42.75,44.0,239600,22.6797975029669,23.1695168360934,22.5112919259771,23.1695168360934,455011.646318713,0.0,1.0
2009-06-16,42.45,43.36,42.44,43.29,233000,22.3533179475492,22.8325056821139,22.3480521482683,22.7956450871474,442477.936528632,0.0,1.0
2009-06-17,42.44,42.76,41.88,42.53,452400,22.3480521482683,22.5165577252581,22.0531673885362,22.3954443417967,859128.834701943,0.0,1.0
2009-06-18,42.43,42.928,42.1799,42.47,189300,22.3427863489874,22.6050231531777,22.2110887089713,22.3638495461111,359489.585342789,0.0,1.0
2009-06-19,43.16,43.36,42.91,43.28,137200,22.7271896964953,22.8325056821139,22.595544714472,22.7903792878665,260549.239878662,0.0,1.0
2009-06-22,41.72,42.5,41.58,42.5,238800,21.9689146000413,22.3796469439539,21.8951934101083,22.3796469439539,453492.4087684,0.0,1.0
2009-06-23,41.15,41.36,40.73,40.9,264600,22.1418460813267,22.2548421366628,21.9158539706546,22.0073269678314,491751.679602841,0.898405,1.0
2009-06-24,41.34,42.21,41.16,41.79,866200,22.2440806075831,22.7122071225468,22.1472268458665,22.4862150118747,1609808.40843531,0.0,1.0
2009-06-25,42.16,42.18,41.02,41.06,88800,22.6853032998477,22.6960648289274,22.0718961423092,22.0934192004684,165032.309707983,0.0,1.0
2009-06-26,42.09,42.226,41.84,42.14,173900,22.647637948069,22.7208163458105,22.5131188345737,22.6745417707681,323188.273178134,0.0,1.0
2009-06-29,42.49,42.6631,42.16,42.39,518800,22.8628685296615,22.9560095638457,22.6853032998477,22.8090608842634,964175.250861506,0.0,1.0
2009-06-30,42.17,42.63,41.733,42.63,124800,22.6906840643875,22.9381992332189,22.4555446539978,22.9381992332189,231937.300130139,0.0,1.0
2009-07-01,42.74,43.058,42.57,42.57,106900,22.9973876431568,23.1684959555229,22.90591464598,22.90591464598,198670.652114678,0.0,1.0
2009-07-02,41.43,41.95,41.27,41.95,78500,22.2925074884414,22.5723072445117,22.2064152558045,22.5723072445117,145890.048559422,0.0,1.0
2009-07-06,41.39,41.41,40.72,40.88,332600,22.2709844302822,22.2817459593618,21.9104732061148,21.9965654387518,618127.772622468,0.0,1.0
2009-07-07,40.34,41.23,40.25,41.23,127300,21.7060041536019,22.1848921976452,21.6575772727436,22.1848921976452,236583.480020566,0.0,1.0
2009-07-08,40.05,40.5,39.65,40.43,94000,21.5499619819474,21.7920963862389,21.3347314003549,21.7544310344602,174696.363880072,0.0,1.0
2009-07-09,40.5,40.729,40.24,40.66,114600,21.7920963862389,21.9153158942006,21.6521965082038,21.8781886188759,212980.886177195,0.0,1.0
2009-07-10,40.15,40.33,39.758,40.08,97000,21.6037696273455,21.7006233890621,21.3928436573849,21.5661042755668,180271.779748585,0.0,1.0
2009-07-13,40.83,40.97,39.9281,40.36,191300,21.9696616160527,22.0449923196101,21.4843704622071,21.7167656826816,355525.685215509,0.0,1.0
2009-07-14,41.21,41.32,40.78,41.25,61900,22.1741306685656,22.2333190785035,21.9427577933537,22.1956537267248,115039.414086984,0.0,1.0
2009-07-15,42.67,42.77,42.05,42.15,140900,22.9597222913781,23.0135299367763,22.6261148899098,22.6799225353079,261858.698624492,0.0,1.0
2009-07-16,43.13,43.28,42.58,42.79,183600,23.2072374602095,23.2879489283067,22.9112954105198,23.0242914658559,341215.451152992,0.0,1.0
2009-07-17,42.95,43.04,42.7,42.92,77400,23.1103836984929,23.1588105793512,22.9758645849976,23.0942414048734,143845.729407634,0.0,1.0
2009-07-20,43.86,43.91,43.4369,43.69,139000,23.6000332716158,23.6269370943148,23.3723731239363,23.508560274439,258327.601907766,0.0,1.0
2009-07-21,43.96,44.38,43.59,43.91,127600,23.6538409170139,23.879833027686,23.4547526290409,23.6269370943148,237141.021607417,0.0,1.0
2009-07-22,44.04,44.3,43.61,43.62,94600,23.6968870333324,23.8367869113675,23.4655141581205,23.4708949226603,175811.447053775,0.0,1.0
2009-07-23,44.97,45.19,43.98,43.98,183100,24.1972981355349,24.3156749554108,23.6646024460935,23.6646024460935,340286.215174907,0.0,1.0
2009-07-24,45.26,45.29,44.6709,45.03,167600,24.3533403071895,24.3694826008089,24.0363594681491,24.2295827227738,311479.899854256,0.0,1.0
2009-07-27,45.45,45.45,44.88,45.15,96900,24.4555748334459,24.4555748334459,24.1488712546766,24.2941518972515,180085.932552968,0.0,1.0
2009-07-28,45.15,45.27,44.6,45.1,152000,24.2941518972515,24.3587210717293,23.9982098475619,24.2672480745525,282487.737337989,0.0,1.0
2009-07-29,44.89,45.21,44.632,45.12,129400,24.1542520192164,24.3264364844904,24.0154282940893,24.2780096036321,240486.271128525,0.0,1.0
2009-07-30,45.82,46.2,45.54,45.75,113100,24.6546631214189,24.8591321739318,24.5040017143042,24.6169977696403,210193.178242938,0.0,1.0
2009-07-31,46.41,46.61,45.84,46.11,156100,24.9721282292679,25.0797435200641,24.6654246504986,24.8107052930735,290107.47235829,0.0,1.0
2009-08-03,47.7,47.92,47.277,47.39,257100,25.6662468549036,25.7846236747795,25.4386405148696,25.4994431541694,477813.139931559,0.0,1.0
2009-08-04,47.73,47.8039,47.22,47.25,147400,25.6823891485231,25.7221529984723,25.4079701569926,25.4241124506121,273938.766339602,0.0,1.0
2009-08-05,47.66,47.86,46.94,47.86,124000,25.6447237967444,25.7523390875406,25.2573087498779,25.7523390875406,230450.522565201,0.0,1.0
2009-08-06,47.37,47.96,47.06,47.86,130500,25.4886816250898,25.8061467329387,25.3218779243557,25.7523390875406,242530.590280313,0.0,1.0
2009-08-07,47.57,47.83,47.37,47.66,140700,25.5962969158861,25.7361967939212,25.4886816250898,25.6447237967444,261487.004233257,0.0,1.0
2009-08-10,47.37,47.46,47.09,47.38,109400,25.4886816250898,25.5371085059481,25.3380202179751,25.4940623896296,203316.832005105,0.0,1.0
2009-08-11,46.94,47.11,46.62,47.11,275000,25.2573087498779,25.3487817470547,25.0851242846039,25.3487817470547,511079.78794702,0.0,1.0
2009-08-12,47.59,47.91,46.87,46.87,230900,25.6070584449657,25.7792429102397,25.2196433980992,25.2196433980992,429121.174679879,0.0,1.0
2009-08-13,48.34,48.418,47.89,48.13,137600,26.0106157854516,26.0525857488621,25.7684813811601,25.8976197301155,255725.741169127,0.0,1.0
2009-08-14,47.9456,48.65,47.57,48.47,1333400,25.7983984320014,26.1774194861858,25.5962969158861,26.0805657244691,2478086.50635839,0.0,1.0
2009-08-17,46.3,46.4764,46.13,46.34,178700,24.9129398193299,25.0078565058122,24.8214668221531,24.9344628774892,332108.938567755,0.0,1.0
2009-08-18,47.04,47.3095,46.5657,46.67,86700,25.311116395276,25.456127999624,25.0559067331527,25.112028107303,161129.518600024,0.0,1.0
2009-08-19,47.42,47.68,46.48,46.72,263800,25.5155854477889,25.655485325824,25.0097935810465,25.138931930002,490264.902037904,0.0,1.0
2009-08-20,47.92,48.129,47.43,47.5,72800,25.7846236747795,25.8970816536616,25.5209662123287,25.5586315641074,135296.758409247,0.0,1.0
2009-08-21,48.9775,49.19,48.61,48.61,97300,26.3536395248646,26.4679807713356,26.1558964280265,26.1558964280265,180829.321335436,0.0,1.0
2009-08-24,49.17,49.5879,49.0,49.29,294100,26.457219242256,26.6820813923747,26.3657462450792,26.5217884167337,546576.602309885,0.0,1.0
2009-08-25,49.68,50.05,49.51,49.68,167500,26.7316382337864,26.9307265217595,26.6401652366096,26.7316382337864,311294.052658639,0.0,1.0
2009-08-26,49.35,49.46,49.03,49.36,600700,26.5540730039726,26.6132614139105,26.3818885386986,26.5594537685124,1116384.10407191,0.0,1.0
2009-08-27,49.83,50.05,48.84,49.44,135700,26.8123497018836,26.9307265217595,26.2796540124422,26.6024998848309,252194.644452402,0.0,1.0
2009-08-28,49.89,50.43,49.69,50.37,80400,26.8446342891225,27.1351955742723,26.7370189983262,27.1029109870334,149421.145276147,0.0,1.0
2009-08-31,49.54,49.56,49.11,49.38,136000,26.656307530229,26.6670690593087,26.4249346550171,26.5702152975921,252752.186039254,0.0,1.0
2009-09-01,48.18,49.5154,47.98,48.97,128400,25.9245235528146,26.6430708494611,25.8169082620184,26.3496039514598,238627.799172354,0.0,1.0
2009-09-02,48.0499,48.29,47.68,47.89,120200,25.8545198061516,25.9837119627525,25.655485325824,25.7684813811601,223388.329131752,0.0,1.0
2009-09-03,48.35,48.59,47.97,48.45,158300,26.0159965499914,26.1451348989469,25.8115274974785,26.0698041953895,294196.110661866,0.0,1.0
2009-09-04,49.14,49.32,48.32,48.45,374600,26.4410769486366,26.5379307103532,25.999854256372,26.0698041953895,696183.594781648,0.0,1.0
2009-09-08,50.14,50.47,49.84,50.24,544100,26.9791534026178,27.1567186324316,26.8177304664234,27.0329610480159,1011194.59135263,0.0,1.0
2009-09-09,50.7,50.92,50.308,50.5,321100,27.2804762168472,27.3988530367231,27.0695502468866,27.172860926051,596755.345126503,0.0,1.0
2009-09-10,51.22,51.25,50.236,50.67,327900,27.5602759729175,27.5764182665369,27.0308087422,27.2643339232278,609392.954428464,0.0,1.0
2009-09-11,50.99,51.55,50.83,51.36,153100,27.4365183885018,27.7378412027313,27.3504261558648,27.6356066764748,284532.056489777,0.0,1.0
2009-09-14,51.05,51.06,50.308,50.38,149000,27.4688029757407,27.4741837402805,27.0695502468866,27.1082917515733,276912.321469476,0.0,1.0
2009-09-15,51.03,51.205,50.4,50.8,266900,27.458041446661,27.5522048261078,27.1190532806529,27.3342838622454,496026.165102035,0.0,1.0
2009-09-16,52.12,52.15,51.48,51.71,214900,28.0445447815006,28.06068707512,27.7001758509526,27.8239334353683,399385.623381143,0.0,1.0
2009-09-17,51.82,52.22,51.59,51.82,1060200,27.8831218453062,28.0983524268987,27.7593642608905,27.8831218453062,1970351.96793247,0.0,1.0
2009-09-18,52.05,52.28,51.87,52.23,120900,28.0068794297219,28.1306370141376,27.9100256680053,28.1037331914385,224689.259501071,0.0,1.0
2009-09-21,51.42,51.52,50.9822,51.23,174100,27.6678912637137,27.7216989091118,27.4323213921607,27.5656567374573,323559.967569368,0.0,1.0
2009-09-22,52.1,52.35,51.9144,52.25,342900,28.0337832524209,28.1683023659162,27.933916262562,28.1144947205181,637270.03377103,0.0,1.0
2009-09-23,51.61,52.61,51.61,52.3,368000,27.7701257899701,28.3082022439514,27.7701257899701,28.1413985432172,683917.679870922,0.0,1.0
2009-09-24,50.83,52.135,50.531,51.99,401600,27.3504261558648,28.0526159283103,27.1895412961244,27.974594842483,746362.337598266,0.0,1.0
2009-09-25,50.6236,51.19,50.498,50.87,138000,27.2393671757631,27.544133679298,27.171784773143,27.371949214024,256469.129951595,0.0,1.0
2009-09-28,51.49,51.81,50.65,50.65,645600,27.7055566154924,27.8777410807664,27.2535723941482,27.2535723941482,1199829.49490398,0.0,1.0
2009-09-29,51.26,51.55,50.937,51.44,196600,27.5817990310767,27.7378412027313,27.4080003364408,27.6786527927933,365375.586583215,0.0,1.0
2009-09-30,51.19,51.76,50.83,51.72,1062700,27.544133679298,27.8508372580673,27.3504261558648,27.8293141999081,1974998.1478229,0.0,1.0
2009-10-01,49.73,51.0,49.66,51.0,190100,26.7585420564855,27.4418991530416,26.7208767047068,27.4418991530416,353295.518868103,0.0,1.0
2009-10-02,49.08,49.619,48.89,49.0,229700,26.4087923613977,26.6988155700936,26.3065578351413,26.3657462450792,426891.008332474,0.0,1.0
2009-10-05,49.87,50.0285,49.14,49.18,150300,26.8338727600428,26.9191578779989,26.4410769486366,26.4626000067958,279328.335012499,0.0,1.0
2009-10-06,50.85,51.2,50.52,50.52,198700,27.3611876849444,27.5495144438379,27.1836224551306,27.1836224551306,369278.377691174,0.0,1.0
2009-10-07,50.96,51.1146,50.68,50.94,171000,27.4203760948824,27.5035627146679,27.2697146877676,27.4096145658027,317798.704505237,0.0,1.0
2009-10-08,51.82,52.17,51.44,51.76,159300,27.8831218453062,28.0714486041996,27.6786527927933,27.8508372580673,296054.582618037,0.0,1.0
2009-10-09,51.74,51.8,51.45,51.69,159200,27.8400757289877,27.8723603162266,27.6840335573332,27.8131719062886,295868.73542242,0.0,1.0
2009-10-12,52.08,52.42,51.92,52.23,83900,28.0230217233413,28.2059677176949,27.9369294907043,28.1037331914385,155925.797122745,0.0,1.0
2009-10-13,51.95,52.1,51.63,51.97,141000,27.9530717843238,28.0337832524209,27.7808873190498,27.9638333134034,262044.545820108,0.0,1.0
2009-10-14,53.15,53.279,52.79,52.95,140500,28.5987635291012,28.6681753916648,28.405056005668,28.491148238305,261115.309842023,0.0,1.0
2009-10-15,53.3686,53.38,52.9,52.96,132600,28.7163870419415,28.7225211135169,28.4642444156059,28.4965290028448,246433.381388272,0.0,1.0
2009-10-16,52.52,52.67,52.13,52.45,190700,28.259775363093,28.3404868311902,28.0499255460404,28.2221100113144,354410.602041807,0.0,1.0
2009-10-19,53.23,53.44,52.73,52.99,125900,28.6418096454197,28.7548057007558,28.3727714184291,28.5126712964642,233981.619281926,0.0,1.0
2009-10-20,53.03,53.45,52.57,53.45,417200,28.5341943546235,28.7601864652956,28.2866791857921,28.7601864652956,775354.500114532,0.0,1.0
2009-10-21,52.85,53.64,52.78,52.78,128700,28.4373405929068,28.862420991552,28.3996752411282,28.3996752411282,239185.340759206,0.0,1.0
2009-10-22,53.23,53.3846,52.28,52.72,99500,28.6418096454197,28.7249962652052,28.1306370141376,28.3673906538893,184917.959639013,0.0,1.0
2009-10-23,52.34,53.18,52.1462,53.0,200600,28.1629216013764,28.6149058227206,28.0586423845949,28.518052061004,372809.474407899,0.0,1.0
2009-10-26,51.45,52.8935,51.22,52.57,214000,27.6840335573332,28.460746918655,27.5602759729175,28.2866791857921,397712.998620589,0.0,1.0
2009-10-27,51.03,51.68,50.86,51.52,161900,27.458041446661,27.8077911417488,27.3665684494842,27.7216989091118,300886.609704082,0.0,1.0
2009-10-28,49.575,50.66,49.39,50.49,337100,26.6751402061184,27.258953158688,26.5755960621319,27.1674801615112,626490.896425237,0.0,1.0
2009-10-29,51.27,51.38,50.5,50.51,177000,27.5871797956165,27.6463682055545,27.172860926051,27.1782416905908,328949.536242264,0.0,1.0
2009-10-30,49.326,50.89,49.2038,50.81,705200,26.5411591690771,27.3827107431037,26.4754062264006,27.3396646267852,1310594.42349177,0.0,1.0
2009-11-02,49.813,50.54,49.25,49.63,208900,26.8032024021659,27.1943839842103,26.5002653585745,26.7047344110874,388234.791644118,0.0,1.0
2009-11-03,49.52,49.6,48.71,48.9,112000,26.6455460011494,26.6885921174679,26.2097040734246,26.3119385996811,208148.85909115,0.0,1.0
2009-11-04,50.0,50.59,49.98,50.13,143100,26.9038226990604,27.2212878069093,26.8930611699808,26.973772638078,265947.336928067,0.0,1.0
2009-11-05,50.74,51.058,50.43,50.62,109300,27.3019992750065,27.4731075873725,27.1351955742723,27.2374301005287,203130.984809488,0.0,1.0
2009-11-06,50.87,50.94,50.31,50.32,84000,27.371949214024,27.4096145658027,27.0706263997946,27.0760071643344,156111.644318363,0.0,1.0
2009-11-09,52.38,52.48,51.82,51.83,165300,28.1844446595357,28.2382523049338,27.8831218453062,27.888502609846,307205.414355063,0.0,1.0
2009-11-10,52.23,52.33,51.78,52.09,190700,28.1037331914385,28.1575408368366,27.8615987871469,28.0284024878811,354410.602041806,0.0,1.0
2009-11-11,52.35,52.83,52.16,52.66,233500,28.1683023659162,28.4265790638272,28.0660678396598,28.3351060666504,433953.201765924,0.0,1.0
2009-11-12,51.7,52.47,51.51,52.27,108600,27.8185526708285,28.232871540394,27.716318144572,28.1252562495977,201830.054440168,0.0,1.0
2009-11-13,52.37,52.5,51.62,51.95,125100,28.1790638949959,28.2490138340134,27.77550655451,27.9530717843238,232494.841716989,0.0,1.0
2009-11-16,53.15,53.46,52.78,52.82,159000,28.5987635291012,28.7655672298354,28.3996752411282,28.4211982992874,295497.041031186,0.0,1.0
2009-11-17,52.7275,52.8,52.24,52.64,88800,28.3714262272941,28.4104367702078,28.1091139559783,28.3243445375708,165032.309707983,0.0,1.0
2009-11-18,52.68,52.86,52.368,52.81,75500,28.34586759573,28.4427213574467,28.1779877420879,28.4158175347476,140314.632690909,0.0,1.0
2009-11-19,51.56,51.84,51.1335,51.84,123300,27.7432219672711,27.8938833743858,27.5137323596481,27.8938833743858,229149.592195882,0.0,1.0
2009-11-20,51.11,51.2,50.8,50.83,147000,27.5010875629795,27.5495144438379,27.3342838622454,27.3504261558648,273195.377557134,0.0,1.0
2009-11-23,52.09,52.55,52.011,52.11,91900,28.0284024878811,28.2759176567125,27.9858944480166,28.0391640169607,170793.572772113,0.0,1.0
2009-11-24,51.77,52.1,51.527,52.1,156600,27.8562180226071,28.0337832524209,27.7254654442897,28.0337832524209,291036.708336376,0.0,1.0
2009-11-25,52.63,52.64,52.14,52.24,113400,28.318963773031,28.3243445375708,28.0553063105802,28.1091139559783,210750.719829789,0.0,1.0
2009-11-27,50.92,51.2948,50.07,50.35,65800,27.3988530367231,27.6005240916753,26.9414880508391,27.0921494579538,122287.454716051,0.0,1.0
2009-11-30,51.16,51.46,50.66,51.01,210800,27.5279913856786,27.689414321873,27.258953158688,27.4472799175814,391765.888360843,0.0,1.0
2009-12-01,52.45,52.62,51.994,52.12,374900,28.2221100113144,28.3135830084912,27.9767471482989,28.0445447815006,696741.136368499,0.0,1.0
2009-12-02,52.485,52.75,52.28,52.34,95600,28.2409426872037,28.3835329475087,28.1306370141376,28.1629216013764,177669.919009946,0.0,1.0
2009-12-03,52.16,52.9746,52.08,52.56,334100,28.0660678396598,28.5043849190729,28.0230217233413,28.2812984212523,620915.480556725,0.0,1.0
2009-12-04,52.04,52.97,51.76,52.66,421200,28.0014986651821,28.5019097673846,27.8508372580673,28.3351060666504,782788.387939216,0.0,1.0
2009-12-07,51.63,52.11,51.53,51.64,762200,27.7808873190498,28.0391640169607,27.7270796736516,27.7862680835896,1416527.32499352,0.0,1.0
2009-12-08,50.81,51.08,50.64,51.07,102000,27.3396646267852,27.4849452693601,27.2481916296084,27.4795645048203,189564.13952944,0.0,1.0
2009-12-09,50.74,50.79,50.1624,50.56,134800,27.3019992750065,27.3289030977056,26.9912063151869,27.2051455132899,250522.019691848,0.0,1.0
2009-12-10,50.78,51.15,50.72,51.11,403900,27.3235223331657,27.5226106211388,27.2912377459269,27.5010875629795,750636.82309746,0.0,1.0
2009-12-11,50.75,50.95,50.62,50.93,154300,27.3073800395463,27.4149953303425,27.2374301005287,27.4042338012629,286762.222837182,0.0,1.0
2009-12-14,51.11,51.29,50.9304,51.04,399100,27.5010875629795,27.5979413246962,27.4044490318445,27.4634222112009,741716.157707839,0.0,1.0
2009-12-15,50.73,50.919,50.5,50.64,199100,27.2966185104667,27.3983149602691,27.172860926051,27.2481916296084,370021.766473642,0.0,1.0
2009-12-16,51.36,51.61,51.14,51.26,120500,27.6356066764748,27.7701257899701,27.517229856599,27.5817990310767,223945.870718603,0.0,1.0
2009-12-17,50.19,50.49,49.98,50.47,176400,27.0060572253168,27.1674801615112,26.8930611699808,27.1567186324316,327834.453068561,0.0,1.0
2009-12-18,50.06,50.3202,49.595,50.15,140300,26.9361072862993,27.0761147796252,26.685901735198,26.9845341671576,260743.615450788,0.0,1.0
2009-12-21,50.34,50.6,50.19,50.28,136800,27.086768693414,27.2266685714491,27.0060572253168,27.0544841061751,254238.96360419,0.0,1.0
2009-12-22,50.15,50.1766,49.78,50.03,143900,27.3046030269673,27.3190856279746,27.1031533137075,27.239267984829,264299.209656063,0.594839,1.0
2009-12-23,50.49,50.56,49.08,50.48,182800,27.4897189796925,27.5278310876065,26.7220322345674,27.4842743928477,335746.320535985,0.0,1.0
2009-12-24,50.81,50.82,50.48,50.75,39600,27.663945758728,27.6693903455729,27.4842743928477,27.6312782376588,72732.7915384301,0.0,1.0
2009-12-28,50.99,50.99,50.77,50.99,125500,27.7619483219355,27.7619483219355,27.6421674113486,27.7619483219355,230504.175203863,0.0,1.0
2009-12-29,51.07,51.37,50.85,51.37,99700,27.8055050166943,27.9688426220401,27.6857241061074,27.9688426220401,183117.659504583,0.0,1.0
2009-12-30,50.82,50.85,50.47,50.48,135800,27.6693903455729,27.6857241061074,27.4788298060028,27.4842743928477,249422.047750474,0.0,1.0
2009-12-31,50.34,51.12,50.34,51.12,286900,27.4080501770196,27.8327279509186,27.4080501770196,27.8327279509186,526945.401322616,0.0,1.0
2010-01-04,51.764,51.92,51.34,51.34,159100,28.1833593437275,28.2682948985073,27.9525088615055,27.9525088615055,292216.846812228,0.0,1.0
2010-01-05,52.09,52.3199,51.79,52.1,125800,28.3608528748699,28.4860239264332,28.1975152695242,28.3662974617148,231055.181200367,0.0,1.0
2010-01-06,52.24,52.36,51.78,52.08,110500,28.4425216775428,28.5078567196811,28.1920706826793,28.3554082880251,202953.8753787,0.0,1.0
2010-01-07,52.03,52.12,51.71,51.94,66300,28.3281853538008,28.3771866354045,28.1539585747653,28.2791840721971,121772.32522722,0.0,1.0
2010-01-08,52.58,52.59,52.03,52.21,128800,28.627637630268,28.6330822171129,28.3281853538008,28.4261879170082,236565.241165399,0.0,1.0
2010-01-11,52.87,53.0,52.72,52.84,192800,28.7855306487689,28.8563102777521,28.703861846096,28.7691968882344,354113.187086094,0.0,1.0
2010-01-12,52.41,52.612,52.18,52.39,110100,28.5350796539054,28.6450603081716,28.4098541564737,28.5241904802157,202219.200716696,0.0,1.0
2010-01-13,52.718,52.82,52.2124,52.58,90600,28.7027729287271,28.7583077145446,28.427494617851,28.627637630268,166403.810943984,0.0,1.0
2010-01-14,53.06,53.09,52.6,52.73,108800,28.8889777988212,28.9053115593558,28.6385268039577,28.7093064329409,199831.508065182,0.0,1.0
2010-01-15,52.26,52.74,51.92,52.61,293400,28.4534108512325,28.7147510197858,28.2682948985073,28.6439713908026,538883.864580187,0.0,1.0
2010-01-19,52.75,52.75,51.94,52.01,222400,28.7201956066306,28.7201956066306,28.2791840721971,28.3172961801111,408479.112074416,0.0,1.0
2010-01-20,51.37,51.64,50.85,51.64,227100,27.9688426220401,28.1158464668513,27.6857241061074,28.1158464668513,417111.539352966,0.0,1.0
2010-01-21,50.1964,51.43,49.93,51.32,184600,27.3298659099275,28.0015101431092,27.1848221163804,27.9416196878158,339052.356515004,0.0,1.0
2010-01-22,49.11,50.3,49.1,50.13,214800,26.738365995102,27.3862718296402,26.7329214082571,27.2937138532776,394520.293496333,0.0,1.0
2010-01-25,49.93,50.27,49.72,50.26,136400,27.1848221163804,27.3699380691056,27.0704857926384,27.3644934822608,250524.059743481,0.0,1.0
2010-01-26,49.51,50.0,49.29,49.51,104000,26.9561494688963,27.2229342242944,26.8363685583094,26.9561494688963,191015.41212113,0.0,1.0
2010-01-27,49.46,49.5,48.71,49.13,162900,26.928926534672,26.9507048820515,26.5205825213076,26.7492551687917,299196.25610127,0.0,1.0
2010-01-28,48.42,49.52,48.18,49.51,514800,26.3626895028067,26.9615940557412,26.2320194185301,26.9561494688963,945526.289999592,0.0,1.0
2010-01-29,47.83,48.83,47.74,48.61,342500,26.0414588789601,26.5859175634459,25.9924575973563,26.466136652859,629065.179341218,0.0,1.0
2010-02-01,48.76,48.804,48.4811,48.62,420400,26.5478054555319,26.5717616376493,26.3959559284288,26.4715812397039,772143.069766566,0.0,1.0
2010-02-02,49.44,49.58,48.83,49.02,92300,26.9180373609823,26.9942615768104,26.5859175634459,26.6893647134983,169526.178257503,0.0,1.0
2010-02-03,48.89,49.26,48.61,49.19,326700,26.6185850845151,26.8200347977749,26.466136652859,26.7819226898609,600045.530192048,0.0,1.0
2010-02-04,46.83,48.04,46.81,48.04,166800,25.4970001944742,26.1557952027021,25.4861110207844,26.1557952027021,306359.334055811,0.0,1.0
2010-02-05,46.4378,46.72,45.51,46.61,539700,25.2834634984188,25.4371097391807,24.7783147309528,25.3772192838873,991259.787709361,0.0,1.0
2010-02-08,45.885,46.75,45.87,46.27,174700,24.982486737635,25.4534434997153,24.9743198573677,25.1921033311621,320869.158630397,0.0,1.0
2010-02-09,47.2996,47.74,46.43,46.85,112000,25.7526779927087,25.9924575973563,25.2792167206798,25.5078893681639,205708.905361217,0.0,1.0
2010-02-10,47.06,47.26,46.6301,47.16,93900,25.6222256919059,25.7311174288031,25.3881629034454,25.6766715603545,172464.87690552,0.0,1.0
2010-02-11,47.44,47.45,46.43,46.87,83600,25.8291199920106,25.8345645788554,25.2792167206798,25.5187785418536,153547.004358908,0.0,1.0
2010-02-12,46.8,46.95,46.32,46.5,160600,25.4806664339396,25.5623352366125,25.2193262653864,25.3173288285938,294971.876794744,0.0,1.0
2010-02-16,47.95,48.0,46.98,47.16,149800,26.1067939210984,26.1340168553226,25.578668997147,25.6766715603545,275135.660920626,0.0,1.0
2010-02-17,48.0,48.33,47.84,48.24,541400,26.1340168553226,26.313688221203,26.0469034658049,26.2646869395993,994382.155022882,0.0,1.0
2010-02-18,48.18,48.35,47.92,47.96,472900,26.2320194185301,26.3245773948927,26.0904601605638,26.1122385079432,868569.119154636,0.0,1.0
2010-02-19,47.91,48.034,47.46,47.68,247000,26.0850155737189,26.1525284505952,25.8400091657003,25.9597900762872,453661.603787683,0.0,1.0
2010-02-22,48.05,48.35,47.994,48.27,193000,26.1612397895469,26.3245773948927,26.1307501032157,26.2810207001338,354480.524417097,0.0,1.0
2010-02-23,47.35,47.98,47.2,47.91,156900,25.7801187104068,26.1231276816329,25.6984499077339,26.0850155737189,288176.136171204,0.0,1.0
2010-02-24,47.6354,47.9,47.35,47.45,178800,25.9355072189591,26.0795709868741,25.7801187104068,25.8345645788554,328399.573915942,0.0,1.0
2010-02-25,47.34,47.34,46.62,46.75,155000,25.774674123562,25.774674123562,25.3826638707321,25.4534434997153,284686.431526683,0.0,1.0
2010-02-26,47.72,47.91,47.03,47.32,150700,25.9815684236666,26.0850155737189,25.6058919313713,25.7637849498722,276788.678910137,0.0,1.0
2010-03-01,47.98,48.09,47.61,47.7,194600,26.1231276816329,26.1830181369264,25.9216779683732,25.9706792499769,357419.223065114,0.0,1.0
2010-03-02,48.34,48.6215,48.0601,48.34,186400,26.3191328080479,26.4723979277306,26.1667388222603,26.3191328080479,342358.392494024,0.0,1.0
2010-03-03,49.03,49.31,48.76,48.82,530200,26.6948093003431,26.8472577319992,26.5478054555319,26.5804729766011,973811.264486759,0.0,1.0
2010-03-04,48.8248,49.11,48.6,49.01,192300,26.5830863782866,26.738365995102,26.4606920660142,26.6839201266534,353194.843758589,0.0,1.0
2010-03-05,49.74,49.8584,49.078,49.19,99200,27.0813749663281,27.1458388745712,26.7209433171984,26.7819226898609,182199.316177077,0.0,1.0
2010-03-08,49.68,49.99,49.608,49.89,186800,27.0487074452589,27.2174896374496,27.009506419976,27.163043769001,343093.067156029,0.0,1.0
2010-03-09,49.6,49.84,49.21,49.21,212000,27.0051507505001,27.1358208347767,26.7928118635506,26.7928118635506,389377.570862302,0.0,1.0
2010-03-10,49.91,50.14,49.6,49.68,143600,27.1739329426907,27.2991584401225,27.0051507505001,27.0487074452589,263748.203659559,0.0,1.0
2010-03-11,50.15,50.169,49.75,49.91,211500,27.3046030269673,27.3149477419725,27.086819553173,27.1739329426907,388459.227534797,0.0,1.0
2010-03-12,50.47,50.61,50.27,50.61,63400,27.4788298060028,27.5550540218308,27.3699380691056,27.5550540218308,116445.933927689,0.0,1.0
2010-03-15,50.15,50.17,49.74,50.14,143800,27.3046030269673,27.315492200657,27.0813749663281,27.2991584401225,264115.540990562,0.0,1.0
2010-03-16,50.805,50.865,50.2095,50.35,142300,27.6612234653056,27.6938909863747,27.3369983186942,27.4134947638645,261360.511008045,0.0,1.0
2010-03-17,51.09,51.34,51.0,51.01,150500,27.816394190384,27.9525088615055,27.7673929087803,27.7728374956252,276421.341579135,0.0,1.0
2010-03-18,50.67,51.0,50.4495,50.98,145200,27.5877215429,27.7673929087803,27.4676684029708,27.7565037350906,266686.902307577,0.0,1.0
2010-03-19,50.2,50.72,49.96,50.7,153800,27.3318259611916,27.6149444771243,27.201155876915,27.6040553034346,282482.40754067,0.0,1.0
2010-03-22,50.25,50.35,49.38,49.51,211100,27.3590488954159,27.4134947638645,26.8853698399132,26.9561494688963,387724.552872793,0.0,1.0
2010-03-23,50.57,50.62,50.15,50.34,151900,27.5332756744514,27.5604986086757,27.3046030269673,27.4080501770196,278992.702896149,0.0,1.0
2010-03-24,49.77,49.956,49.6,49.65,114700,27.0977087268627,27.198978042177,27.0051507505001,27.0323736847244,210667.959329745,0.0,1.0
2010-03-25,49.77,50.402,49.75,50.24,50100,27.0977087268627,27.4418066154578,27.086819553173,27.353604308571,92018.001416044,0.0,1.0
2010-03-26,50.22,50.48,50.061,50.16,63700,27.3427151348813,27.4842743928477,27.2561462040481,27.3100476138122,116996.939924192,0.0,1.0
2010-03-29,50.86,50.87,50.49,50.54,165000,27.6911686929523,27.6966132797971,27.4897189796925,27.5169419139168,303053.298076792,0.0,1.0
2010-03-30,50.67,51.0478,50.52,50.87,137600,27.5877215429,27.7934180338987,27.5060527402271,27.6966132797971,252728.083729494,0.0,1.0
2010-03-31,50.65,50.86,50.43,50.58,92600,27.5768323692103,27.6911686929523,27.4570514586234,27.5387202612962,170077.184254005,0.0,1.0
2010-04-01,51.57,51.58,51.07,51.07,136100,28.0777343589373,28.0831789457821,27.8055050166943,27.8055050166943,249973.053746978,0.0,1.0
2010-04-05,51.64,51.82,51.35,51.46,114500,28.1158464668513,28.2138490300587,27.9579534483504,28.0178439036438,210300.621998743,0.0,1.0
2010-04-06,51.63,51.64,51.13,51.18,123700,28.1104018800064,28.1158464668513,27.8381725377635,27.8653954719878,227198.139224844,0.0,1.0
2010-04-07,51.29,51.46,51.0801,51.37,88000,27.9252859272812,28.0178439036438,27.8110040494076,27.9688426220401,161628.425640956,0.0,1.0
2010-04-08,51.25,51.3,50.64,50.82,59800,27.9035075799018,27.9307305141261,27.5713877823654,27.6693903455729,109833.861969649,0.0,1.0
2010-04-09,51.94,51.98,51.337,51.43,67100,28.2791840721971,28.3009624195765,27.9508754854521,28.0015101431092,123241.674551228,0.0,1.0
2010-04-12,52.26,52.32,52.07,52.07,58400,28.4534108512325,28.4860783723017,28.3499637011802,28.3499637011802,107262.500652634,0.0,1.0
2010-04-13,52.18,52.29,51.823,52.29,78000,28.4098541564737,28.4697446117671,28.2154824061122,28.4697446117671,143261.559090847,0.0,1.0
2010-04-14,52.81,52.86,52.45,52.58,73700,28.7528631276998,28.7800860619241,28.5568580012849,28.627637630268,135363.8064743,0.0,1.0
2010-04-15,52.88,52.98,52.56,52.56,121300,28.7909752356138,28.8454211040624,28.6167484565783,28.6167484565783,222790.091252817,0.0,1.0
2010-04-16,51.77,52.66,51.45,52.52,99400,28.1866260958345,28.6711943250269,28.012399316799,28.5949701091989,182566.653508079,0.0,1.0
2010-04-19,51.6,51.62,50.975,51.16,72500,28.0940681194718,28.1049572931616,27.7537814416682,27.8545062982981,133159.782488288,0.0,1.0
2010-04-20,51.9,51.99,51.78,51.99,107900,28.2574057248176,28.3064070064213,28.1920706826793,28.3064070064213,198178.490075672,0.0,1.0
2010-04-21,51.54,51.73,51.2704,51.59,76500,28.0614005984027,28.164847748455,27.9146145370653,28.088623532627,140506.529108331,0.0,1.0
2010-04-22,50.99,51.07,50.32,50.63,88500,27.7619483219355,27.8055050166943,27.3971610033299,27.5659431955205,162546.768968461,0.0,1.0
2010-04-23,51.21,51.252,50.57,50.71,185200,27.8817292325224,27.9045964972708,27.5332756744514,27.6094998902794,340154.368508011,0.0,1.0
2010-04-26,51.24,51.4545,51.1619,51.37,155700,27.8980629930569,28.0148493808792,27.8555407697986,27.9688426220401,285972.112185191,0.0,1.0
2010-04-27,49.09,50.74,49.02,50.38,212300,26.7274768214123,27.625833650814,26.6893647134983,27.4298285243991,389928.576858805,0.0,1.0
2010-04-28,49.07,49.62,48.6,49.5,129700,26.7165876477226,27.0160399241898,26.4606920660142,26.9507048820515,238218.259154908,0.0,1.0
2010-04-29,49.82,49.9,49.4419,49.6,103000,27.124931661087,27.1684883558458,26.9190718324829,27.0051507505001,189178.725466118,0.0,1.0
2010-04-30,49.18,49.88,49.1,49.88,304900,26.776478103016,27.1575991821561,26.7329214082571,27.1575991821561,560005.761112811,0.0,1.0
2010-05-03,49.57,49.79,49.32,49.44,89000,26.9888169899655,27.1085979005524,26.852702318844,26.9180373609823,163465.112295967,0.0,1.0
2010-05-04,47.46,48.27,47.34,48.27,210800,25.8400091657003,26.2810207001338,25.774674123562,26.2810207001338,387173.546876289,0.0,1.0
2010-05-05,46.61,47.16,46.33,46.36,236200,25.3772192838873,25.6766715603545,25.2247708522312,25.2411046127658,433825.387913565,0.0,1.0
2010-05-06,41.8,41.8,41.8,41.8,464700,22.7583730115101,22.7583730115101,22.7583730115101,22.7583730115101,853508.288583548,0.0,1.0
2010-05-07,44.11,45.1767,43.28,44.72,408100,24.0160725726725,24.5968466514136,23.5641718645493,24.3481923702089,749551.823909933,0.0,1.0
2010-05-10,47.12,47.6,46.79,47.17,300900,25.6548932129751,25.9162333815283,25.4752218470947,25.6821161471994,552659.014492767,0.0,1.0
2010-05-11,46.34,47.1,45.92,45.92,300800,25.2302154390761,25.6440040392854,25.001542791592,25.001542791592,552475.345827266,0.0,1.0
2010-05-12,46.9,47.17,46.7,46.71,158600,25.5351123023882,25.6821161471994,25.426220565491,25.4316651523359,291298.503484722,0.0,1.0
2010-05-13,46.2,46.85,46.2,46.53,140100,25.1539912232481,25.5078893681639,25.1539912232481,25.3336625891284,257319.800367021,0.0,1.0
2010-05-14,44.92,45.71,44.545,45.63,282800,24.4570841071061,24.88720646785,24.2529121004239,24.8436497730911,519414.986037072,0.0,1.0
2010-05-17,44.88,45.27,43.92,45.04,701500,24.4353057597267,24.6476446466762,23.9126254226202,24.5224191492444,1288435.68849012,0.0,1.0
2010-05-18,44.01,45.4078,43.7601,45.26,417800,23.961626704224,24.7226710533983,23.8255664789709,24.6422000598313,767367.684463536,0.0,1.0
2010-05-19,44.1,44.25,43.51,43.87,239400,24.0106279858277,24.0922967885006,23.689397361981,23.8854024883959,439702.7852096,0.0,1.0
2010-05-20,42.74,43.45,42.3,42.95,290200,23.2701641749269,23.6567298409119,23.0306023537531,23.3845004986689,533006.467284151,0.0,1.0
2010-05-21,43.79,43.79,42.29,42.31,252300,23.8418457936371,23.8418457936371,23.0251577669082,23.0360469405979,463396.043059239,0.0,1.0
2010-05-24,42.73,43.42,42.7,43.15,240800,23.264719588082,23.6403960803773,23.2483858275474,23.4933922355661,442274.146526615,0.0,1.0
2010-05-25,42.6,42.66,41.31,41.64,263800,23.1939399590989,23.226607480168,22.4915882561121,22.6712596219924,484517.939591864,0.0,1.0
2010-05-26,41.835,42.9064,41.76,42.59,137600,22.7774290654671,23.3607621000253,22.7365946641307,23.188495372254,252728.083729495,0.0,1.0
2010-05-27,44.28,44.282,43.236,43.33,166700,24.1086305490351,24.1097194664041,23.5402156824319,23.5913947987735,306175.665390311,0.0,1.0
2010-05-28,43.45,44.12,43.25,44.08,100200,23.6567298409119,24.0215171595174,23.5478381040147,23.999738812138,184036.002832088,0.0,1.0
2010-06-01,42.82,43.86,42.82,42.93,166900,23.3137208696857,23.8799579015511,23.3137208696857,23.3736113249792,306543.002721313,0.0,1.0
2010-06-02,43.926,43.93,42.75,42.89,90900,23.9158921747271,23.9180700094651,23.2756087617717,23.3518329775998,166954.816940487,0.0,1.0
2010-06-03,43.68,44.2,43.37,44.07,105400,23.7819553383436,24.0650738542763,23.613173146153,23.9942942252931,193586.773438145,0.0,1.0
2010-06-04,41.76,42.81,41.66,42.73,81400,22.7365946641307,23.3082762828409,22.6821487956821,23.264719588082,149506.293717884,0.0,1.0
2010-06-07,41.37,42.2295,41.32,42.0,102800,22.5242557771812,22.9922180164968,22.4970328429569,22.8672647484073,188811.388135116,0.0,1.0
2010-06-08,41.89,41.93,41.08,41.43,102600,22.8073742931139,22.8291526404933,22.3663627586803,22.5569232982504,188444.050804114,0.0,1.0
2010-06-09,41.65,42.56,41.51,42.21,97200,22.6767042088373,23.1721616117194,22.6004799930092,22.9816010721494,178525.942867055,0.0,1.0
2010-06-10,43.39,43.42,42.768,42.8,85400,23.6240623198427,23.6403960803773,23.2854090180925,23.302831695996,156853.040337927,0.0,1.0
2010-06-11,43.59,43.61,42.94,42.94,71000,23.7329540567399,23.7438432304296,23.3790559118241,23.3790559118241,130404.752505771,0.0,1.0
2010-06-14,43.9,44.364,43.71,44.16,97500,23.9017362489305,24.154365078532,23.7982890988782,24.0432955068968,179076.948863559,0.0,1.0
2010-06-15,45.22,45.232,44.4,44.46,59000,24.6204217124519,24.6269552166657,24.1739655911735,24.2066331122426,108364.512645641,0.0,1.0
2010-06-16,44.99,45.15,44.4907,44.56,51800,24.4951962150201,24.5823096045379,24.2233479938563,24.2610789806912,95140.3687295627,0.0,1.0
2010-06-17,45.154,45.2,44.75,45.14,72500,24.5844874392758,24.6095325387622,24.3645261307435,24.576865017693,133159.782488287,0.0,1.0
2010-06-18,45.2,45.35,44.98,45.03,153200,24.6095325387622,24.691201341435,24.4897516281753,24.5169745623996,281380.395547663,0.0,1.0
2010-06-21,45.07,45.84,44.89,45.82,549000,24.538752909779,24.9579860968331,24.4407503465715,24.9470969231434,1008340.97360096,0.0,1.0
2010-06-22,44.47,45.26,44.41,45.08,284400,24.2120776990875,24.6422000598313,24.1794101780183,24.5441974966239,522353.684685088,0.0,1.0
2010-06-23,43.72,44.06,43.3,43.82,232400,24.3229528989722,24.5121066955333,24.0892923267497,24.378586368549,417734.147749361,0.953643,1.0
2010-06-24,42.94,43.51,42.81,43.43,93900,23.8890118362733,24.206122612861,23.8166883258234,24.1616158371995,168783.289473601,0.0,1.0
2010-06-25,43.28,43.3598,42.621,42.93,158000,24.0781656328344,24.1225611415566,23.7115410683233,23.8834484893156,284001.701137689,0.0,1.0
2010-06-28,42.855,43.44,42.8,43.1,100400,23.841723387133,24.1671791841572,23.8111249788658,23.9780253875961,180466.903760911,0.0,1.0
2010-06-29,41.39,42.12,41.26,42.08,291900,23.026693057833,23.4328173857436,22.9543695473832,23.4105639979129,524684.155456276,0.0,1.0
2010-06-30,41.23,41.99,41.18,41.52,186900,22.9376795065102,23.3604938752938,22.9098627717218,23.0990165682829,335948.84773819,0.0,1.0
2010-07-01,41.9,41.9388,41.25,41.78,191100,23.3104237526747,23.3320095388705,22.9488062004255,23.2436635891825,343498.260046913,0.0,1.0
2010-07-02,41.81,42.35,41.52,42.23,127800,23.2603536300556,23.5607743657702,23.0990165682829,23.4940142022781,229717.831679725,0.0,1.0
2010-07-06,42.735,43.36,42.48,43.13,198100,23.7749632236409,24.1226724084958,23.63309787622,23.9947154284692,356080.613894786,0.0,1.0
2010-07-07,44.16,44.2,42.98,42.98,91200,24.5677401651101,24.5899935529408,23.911265224104,23.911265224104,163930.095846565,0.0,1.0
2010-07-08,44.55,44.59,44.02,44.31,106000,24.7847106964596,24.8069640842903,24.4898533077026,24.6511903694753,190532.786839209,0.0,1.0
2010-07-09,44.57,44.589,44.08,44.15,90000,24.7958373903749,24.8064077495945,24.5232333894487,24.5621768181524,161773.120901216,0.0,1.0
2010-07-12,44.4,44.46,44.0907,44.2,57900,24.7012604920944,24.7346405738405,24.5291861706934,24.5899935529408,104074.041113115,0.0,1.0
2010-07-13,45.3,45.3848,44.92,45.03,71200,25.2019617182855,25.2491389004866,24.9905545338937,25.0517513504282,127980.513424073,0.0,1.0
2010-07-14,45.38,45.47,44.97,45.06,210200,25.2464684939469,25.296538616566,25.0183712686821,25.0684413913012,377830.111260394,0.0,1.0
2010-07-15,45.55,45.6348,44.91,45.45,106800,25.3410453922275,25.3882225744286,24.984991186936,25.2854119226507,191970.770136109,0.0,1.0
2010-07-16,44.23,45.08,44.14,45.08,111000,24.6066835938138,25.0795680852166,24.5566134711947,25.0795680852166,199520.182444833,0.0,1.0
2010-07-19,44.49,44.73,44.14,44.5,253000,24.7513306147135,24.8848509416978,24.5566134711947,24.7568939616712,454762.217644528,0.0,1.0
2010-07-20,44.81,44.82,43.75,43.75,166500,24.9293577173592,24.9349210643169,24.3396429398453,24.3396429398453,299280.273667249,0.0,1.0
2010-07-21,43.93,44.74,43.76,44.64,103500,24.4397831850835,24.8904142886555,24.3452062868029,24.8347808190787,186039.089036398,0.0,1.0
2010-07-22,45.39,45.56,44.97,44.97,148900,25.2520318409046,25.3466087391852,25.0183712686821,25.0183712686821,267644.641135455,0.0,1.0
2010-07-23,45.93,45.95,45.14,45.33,97800,25.5524525766193,25.5635792705346,25.1129481669626,25.2186517591585,175793.458045987,0.0,1.0
2010-07-26,46.26,46.26,45.62,45.62,62600,25.7360430262227,25.7360430262227,25.3799888209312,25.3799888209312,112522.192982401,0.0,1.0
2010-07-27,46.57,46.7,46.23,46.64,199600,25.9085067819107,25.9808302923605,25.7193529853496,25.9474502106145,358776.832576473,0.0,1.0
2010-07-28,46.33,46.58,46.21,46.43,46900,25.7749864549264,25.9140701288684,25.7082262914343,25.8306199245032,84301.7707807445,0.0,1.0
2010-07-29,46.65,47.31,46.28,47.08,91400,25.9530135575721,26.320194456779,25.747169720138,26.1922374767523,164289.59167079,0.0,1.0
2010-07-30,46.44,46.75,46.03,46.03,132700,25.8361832714609,26.0086470271489,25.6080860461961,25.6080860461961,238525.479373236,0.0,1.0
2010-08-02,48.1,48.16,47.49,47.56,94500,26.7596988664356,26.7930789481817,26.4203347020172,26.4592781307209,169861.776946276,0.0,1.0
2010-08-03,48.06,48.1812,47.72,47.88,322700,26.7374454786049,26.8048732437319,26.5482916820438,26.6373052333667,580046.512386913,0.0,1.0
2010-08-04,48.15,48.28,47.85,48.09,84700,26.787515601224,26.8598391116738,26.6206151924936,26.7541355194779,152246.481559255,0.0,1.0
2010-08-05,48.18,48.18,47.77,47.98,81900,26.804205642097,26.804205642097,26.5761084168322,26.6929387029434,147213.540020106,0.0,1.0
2010-08-06,48.33,48.34,47.74,47.91,78600,26.8876558464622,26.8932191934199,26.5594183759592,26.6539952742397,141281.858920395,0.0,1.0
2010-08-09,48.43,48.56,48.31,48.5,54500,26.943289316039,27.0156128264888,26.8765291525469,26.9822327447427,97962.6121012915,0.0,1.0
2010-08-10,48.05,48.22,47.34,47.7,276900,26.7318821316472,26.8264590299277,26.336884497652,26.5371649881284,497721.968639406,0.0,1.0
2010-08-11,45.88,46.51,45.83,46.51,383300,25.5246358418309,25.8751267001646,25.4968191070425,25.8751267001646,688973.747127064,0.0,1.0
2010-08-12,45.81,45.89,45.38,45.43,170800,25.4856924131271,25.5301991887886,25.2464684939469,25.2742852287353,307009.433888084,0.0,1.0
2010-08-13,45.57,45.95,45.55,45.67,83500,25.3521720861428,25.5635792705346,25.3410453922275,25.4078055557196,150089.506613905,0.0,1.0
2010-08-16,45.84,46.0296,45.41,45.49,143900,25.5023824540002,25.6078635123177,25.26315853482,25.3076653104814,258657.245529832,0.0,1.0
2010-08-17,46.39,46.65,46.16,46.41,82200,25.8083665366725,25.9530135575721,25.6804095566459,25.8194932305879,147752.783756443,0.0,1.0
2010-08-18,46.44,46.65,46.21,46.51,112300,25.8361832714609,25.9530135575721,25.7082262914343,25.8751267001646,201856.905302294,0.0,1.0
2010-08-19,45.58,46.4389,45.27,46.35,228400,25.3577354331005,25.8355713032955,25.1852716774125,25.7861131488418,410544.231264862,0.0,1.0
2010-08-20,45.06,45.1156,44.75,45.0,125800,25.0684413913012,25.0993736003859,24.8959776356132,25.0350613095551,226122.873437477,0.0,1.0
2010-08-23,45.07,45.625,45.07,45.36,64400,25.0740047382589,25.3827704944101,25.0740047382589,25.2353418000316,115757.655400425,0.0,1.0
2010-08-24,44.41,44.66,44.08,44.45,95500,24.7068238390521,24.845907512994,24.5232333894487,24.7290772268828,171659.256067401,0.0,1.0
2010-08-25,44.4,44.461,43.78,43.83,80200,24.7012604920944,24.7351969085362,24.3563329807183,24.3841497155067,144157.825514194,0.0,1.0
2010-08-26,44.28,44.811,44.208,44.52,89800,24.6345003286022,24.929914052055,24.594444230507,24.7680206555865,161413.625076991,0.0,1.0
2010-08-27,45.19,45.25,44.29,44.88,198300,25.140764901751,25.1741449834971,24.6400636755599,24.968301146063,356440.109719011,0.0,1.0
2010-08-30,44.47,44.996,44.47,44.93,69700,24.7402039207981,25.0328359707721,24.7402039207981,24.9961178808514,125284.294742386,0.0,1.0
2010-08-31,44.67,44.92,44.34,44.5,235700,24.8514708599517,24.9905545338937,24.6678804103483,24.7568939616712,423665.828849072,0.0,1.0
2010-09-01,46.22,46.3281,45.69,45.77,136400,25.713789638392,25.7739294190045,25.418932249635,25.4634390252964,245176.152121397,0.0,1.0
2010-09-02,46.47,46.47,46.09,46.23,53500,25.8528733123339,25.8528733123339,25.6414661279421,25.7193529853496,96165.132980167,0.0,1.0
2010-09-03,46.9,47.04,46.6583,46.89,128300,26.0920972315141,26.1699840889216,25.957631135547,26.0865338845564,230616.571240288,0.0,1.0
2010-09-07,46.24,46.62,46.2,46.62,66700,25.7249163323073,25.9363235166991,25.7026629444766,25.9363235166991,119891.857379012,0.0,1.0
2010-09-08,46.56,46.9025,46.5,46.5,79900,25.902943434953,26.0934880682535,25.869563353207,25.869563353207,143618.581777857,0.0,1.0
2010-09-09,46.97,47.34,46.8,47.33,56400,26.1310406602179,26.336884497652,26.0364637619373,26.3313211506943,101377.822431428,0.0,1.0
2010-09-10,47.06,47.1799,46.97,47.01,42400,26.181110782837,26.2478153128596,26.1310406602179,26.1532940480486,76213.1147356836,0.0,1.0
2010-09-13,47.96,47.97,47.71,47.8,110800,26.6818120090281,26.6873753559858,26.5427283350861,26.5927984577052,199160.686620607,0.0,1.0
2010-09-14,48.22,48.39,47.6075,47.8,177800,26.8264590299277,26.9210359282083,26.4857040287699,26.5927984577052,319591.787735957,0.0,1.0
2010-09-15,48.19,48.2625,47.67,47.89,188800,26.8097689890547,26.8501032544979,26.5204749472554,26.6428685803243,339364.058068327,0.0,1.0
2010-09-16,47.99,48.0488,47.75,47.85,66700,26.6985020499011,26.7312145300123,26.5649817229168,26.6206151924936,119891.857379012,0.0,1.0
2010-09-17,47.62,47.92,47.43,47.84,100400,26.492658212467,26.6595586211974,26.3869546202711,26.6150518455359,180466.903760911,0.0,1.0
2010-09-20,48.41,48.5094,47.72,47.86,231100,26.9321626221236,26.987462290883,26.5482916820438,26.6261785394513,415397.424891899,0.0,1.0
2010-09-21,48.38,48.7981,48.03,48.47,145400,26.9154725812506,27.1480761175512,26.7207554377318,26.9655427038697,261353.464211519,0.0,1.0
2010-09-22,48.37,48.79,48.21,48.6,102100,26.9099092342929,27.1435698065154,26.8208956829701,27.0378662143195,183522.618266823,0.0,1.0
2010-09-23,47.78,48.23,47.66,47.8,156200,26.5816717637899,26.8320223768854,26.5149116002977,26.5927984577052,280766.238719665,0.0,1.0
2010-09-24,49.09,49.15,48.69,48.76,72600,27.3104702152458,27.3438502969919,27.0879363369386,27.1268797656424,130496.984193647,0.0,1.0
2010-09-27,48.86,49.1181,48.8002,49.07,77200,27.1825132352192,27.3261032201969,27.1492444204123,27.2993435213304,138765.38815082,0.0,1.0
2010-09-28,49.19,49.26,48.42,48.98,171500,27.3661036848226,27.4050471135263,26.9377259690813,27.2492733987113,308267.669272871,0.0,1.0
2010-09-29,48.96,49.2498,48.8,49.07,69300,27.238146704796,27.3993724996295,27.1491331534731,27.2993435213304,124565.303093936,0.0,1.0
2010-09-30,48.66,49.42,48.38,49.27,146200,27.0712462960656,27.4940606648492,26.9154725812506,27.410610460484,262791.447508419,0.0,1.0
2010-10-01,49.13,49.225,48.8,49.11,174800,27.3327236030765,27.3855753991745,27.1491331534731,27.3215969091612,314199.350372583,0.0,1.0
2010-10-04,48.35,48.8,48.1548,48.65,144000,26.8987825403776,27.1491331534731,26.7901860077637,27.0656829491079,258836.993441944,0.0,1.0
2010-10-05,49.8,49.9701,49.22,49.26,70300,27.705467849241,27.8001003809911,27.3827937256956,27.4050471135263,126362.78221506,0.0,1.0
2010-10-06,50.21,50.27,49.96,50.03,93000,27.9335650745058,27.9669451562519,27.7944814005639,27.8334248292676,167165.558264589,0.0,1.0
2010-10-07,50.22,50.75,49.93,50.75,98200,27.9391284214635,28.2339858102205,27.7777913596908,28.2339858102205,176512.449694437,0.0,1.0
2010-10-08,50.52,50.61,50.15,50.31,72000,28.1060288301939,28.156098952813,27.9001849927598,27.9891985440826,129418.496720972,0.0,1.0
2010-10-11,50.44,50.6398,50.26,50.58,52400,28.0615220545325,28.1726777267469,27.9613818092942,28.13940891194,94187.9059469297,0.0,1.0
2010-10-12,50.27,50.42,49.61,49.93,75200,27.9669451562519,28.0503953606171,27.5997642570451,27.7777913596908,135170.429908571,0.0,1.0
2010-10-13,50.81,51.09,50.6,50.73,62000,28.2673658919666,28.4231396067816,28.1505356058553,28.2228591163051,111443.705509726,0.0,1.0
2010-10-14,51.23,51.33,50.9,51.17,78200,28.5010264641891,28.5566599337659,28.3174360145857,28.467646382443,140562.867271945,0.0,1.0
2010-10-15,50.976,51.34,50.64,51.34,114300,28.359717451464,28.5622232807236,28.172788993686,28.5622232807236,205451.863544544,0.0,1.0
2010-10-18,51.28,51.45,50.83,50.84,92800,28.5288431989775,28.623420097258,28.2784925858819,28.2840559328396,166806.062440364,0.0,1.0
2010-10-19,50.1,50.692,49.89,50.43,131600,27.8723682579714,28.201718397866,27.7555379718601,28.0559587075748,236548.252339999,0.0,1.0
2010-10-20,51.04,51.2299,50.36,50.44,79300,28.3953228719932,28.5009708307195,28.017015278871,28.0615220545325,142540.094305182,0.0,1.0
2010-10-21,50.75,51.3196,50.39,51.03,106700,28.2339858102205,28.5508740529299,28.0337053197441,28.3897595250355,191791.022223996,0.0,1.0
2010-10-22,50.87,51.04,50.7601,50.94,46400,28.3007459737127,28.3953228719932,28.2396047906478,28.3396894024164,83403.031220182,0.0,1.0
2010-10-25,50.94,51.47,50.94,51.33,91900,28.3396894024164,28.6345467911734,28.3396894024164,28.5566599337659,165188.331231352,0.0,1.0
2010-10-26,50.69,50.75,50.37,50.5,128000,28.2006057284744,28.2339858102205,28.0225786258287,28.0949021362785,230077.327503951,0.0,1.0
2010-10-27,50.18,50.36,49.73,50.31,124500,27.9168750336328,28.017015278871,27.6665244205373,27.9891985440826,223786.150580015,0.0,1.0
2010-10-28,50.7,50.82,50.42,50.82,57400,28.2061690754321,28.2729292389243,28.0503953606171,28.2729292389243,103175.301552553,0.0,1.0
2010-10-29,50.72,50.84,50.53,50.66,73900,28.2172957693475,28.2840559328396,28.1115921771516,28.1839156876014,132833.707051109,0.0,1.0
2010-11-01,50.46,50.89,50.1848,50.75,81600,28.0726487484478,28.311872667628,27.9195454401725,28.2339858102205,146674.296283769,0.0,1.0
2010-11-02,51.34,51.45,51.1852,51.33,51500,28.5622232807236,28.623420097258,28.4761026698187,28.5566599337659,92570.1747379176,0.0,1.0
2010-11-03,51.57,51.57,50.75,51.42,112500,28.6901802607502,28.6901802607502,28.2339858102205,28.606730056385,202216.401126519,0.0,1.0
2010-11-04,52.63,52.66,52.25,52.3,310300,29.2798950382641,29.2965850791372,29.0684878538723,29.0963045886607,557757.771284969,0.0,1.0
2010-11-05,52.2,52.42,51.97,52.28,97500,29.0406711190839,29.1630647521529,28.9127141390573,29.0851778947454,175254.21430965,0.0,1.0
2010-11-08,51.86,51.93,51.57,51.77,92800,28.8515173225229,28.8904607512266,28.6901802607502,28.8014471999038,166806.062440364,0.0,1.0
2010-11-09,51.32,52.2648,51.2,52.21,58600,28.5510965868082,29.0767216073697,28.4843364233161,29.0462344660416,105332.276497902,0.0,1.0
2010-11-10,51.61,51.66,50.84,51.61,76000,28.7124336485809,28.7402503833693,28.2840559328396,28.7124336485809,136608.413205471,0.0,1.0
2010-11-11,51.07,51.11,50.75,50.99,58700,28.4120129128662,28.4342663006969,28.2339858102205,28.3675061372048,105512.024410015,0.0,1.0
2010-11-12,50.69,51.19,50.45,50.91,66400,28.2006057284744,28.4787730763584,28.0670854014901,28.3229993615434,119352.613642675,0.0,1.0
2010-11-15,50.65,51.09,50.65,51.02,70700,28.1783523406437,28.4231396067816,28.1783523406437,28.3841961780778,127081.77386351,0.0,1.0
2010-11-16,49.41,50.29,49.21,50.27,142000,27.4884973178915,27.9780718501673,27.377230378738,27.9669451562519,255242.035199696,0.0,1.0
2010-11-17,49.79,50.03,49.62,49.68,65500,27.6999045022833,27.8334248292676,27.6053276040028,27.6387076857489,117734.882433662,0.0,1.0
2010-11-18,50.97,51.06,50.7703,50.87,73100,28.3563794432894,28.4064495659086,28.2452794045446,28.3007459737127,131395.72375421,0.0,1.0
2010-11-19,51.07,51.07,50.37,50.52,78000,28.4120129128662,28.4120129128662,28.0225786258287,28.1060288301939,140203.37144772,0.0,1.0
2010-11-22,50.39,50.533,49.86,50.38,97700,28.0337053197441,28.1132611812389,27.7388479309871,28.0281419727864,175613.710133875,0.0,1.0
2010-11-23,48.82,49.26,48.66,49.23,121200,27.1602598473885,27.4050471135263,27.0712462960656,27.3883570726533,217854.469480303,0.0,1.0
2010-11-24,49.42,49.46,49.18,49.25,189800,27.4940606648492,27.5163140526799,27.3605403378649,27.3994837665687,341161.537189452,0.0,1.0
2010-11-26,48.49,48.7053,48.39,48.46,69500,26.9766693977851,27.0964482577839,26.9210359282083,26.959979356912,124924.798918161,0.0,1.0
2010-11-29,48.0238,48.13,47.37,47.87,158300,26.7173061626181,26.7763889073086,26.353574538525,26.631741886409,284540.944874026,0.0,1.0
2010-11-30,47.34,47.64,47.03,47.12,224600,26.336884497652,26.5037849063824,26.1644207419639,26.2144908645831,403713.810604588,0.0,1.0
2010-12-01,48.89,48.9,48.3819,48.48,91100,27.1992032760922,27.2047666230499,26.9165296171726,26.9711060508274,163750.347934453,0.0,1.0
2010-12-02,49.75,49.76,48.67,48.72,85400,27.6776511144526,27.6832144614103,27.0768096430233,27.1046263778117,153504.716944042,0.0,1.0
2010-12-03,50.15,50.2,49.654,49.73,73800,27.9001849927598,27.9280017275482,27.6242429836589,27.6665244205373,132653.959138996,0.0,1.0
2010-12-06,49.87,49.96,49.56,49.71,219900,27.7444112779448,27.7944814005639,27.5719475222567,27.6553977266219,395265.658735302,0.0,1.0
2010-12-07,49.87,50.55,49.86,50.48,113200,27.7444112779448,28.1227188710669,27.7388479309871,28.0837754423632,203474.636511306,0.0,1.0
2010-12-08,50.21,50.27,49.74,50.03,120500,27.9335650745058,27.9669451562519,27.6720877674949,27.8334248292676,216596.234095516,0.0,1.0
2010-12-09,50.44,50.5299,50.11,50.44,91700,28.0615220545325,28.111536543682,27.8779316049291,28.0615220545325,164828.835407127,0.0,1.0
2010-12-10,50.66,50.68,50.21,50.39,356800,28.1839156876014,28.1950423815168,27.9335650745058,28.0337053197441,641340.550417262,0.0,1.0
2010-12-13,51.2,51.45,50.95,51.02,162300,28.4843364233161,28.623420097258,28.3452527493741,28.3841961780778,291730.861358525,0.0,1.0
2010-12-14,51.34,51.62,51.17,51.31,196800,28.5622232807236,28.7179969955386,28.467646382443,28.5455332398505,353743.891037324,0.0,1.0
2010-12-15,50.654,51.2,50.4919,50.97,98800,28.1805776794268,28.4843364233161,28.0903958252428,28.3563794432894,177590.937167112,0.0,1.0
2010-12-16,50.95,50.97,50.4719,50.7,104900,28.3452527493741,28.3563794432894,28.0792691313275,28.2061690754321,188555.559805972,0.0,1.0
2010-12-17,50.57,50.58,50.23,50.56,167300,28.1338455649823,28.13940891194,27.9446917684212,28.1282822180246,300718.256964148,0.0,1.0
2010-12-20,50.6,50.75,50.4,50.75,103700,28.1505356058553,28.2339858102205,28.0392686667017,28.2339858102205,186398.584860623,0.0,1.0
2010-12-21,50.21,50.37,50.14,50.3,260800,28.3165191750071,28.406753054075,28.2770418529148,28.3672757319828,462442.714765513,0.688352,1.0
2010-12-22,50.3,50.3,50.1219,50.22,85100,28.3672757319828,28.3672757319828,28.2668341453453,28.3221587924488,150896.760071109,0.0,1.0
2010-12-23,50.3,50.34,50.08,50.08,97400,28.3672757319828,28.3898342017498,28.2432041482644,28.2432041482644,172706.750069636,0.0,1.0
2010-12-27,50.18,50.18,49.8301,50.05,124500,28.2996003226818,28.2996003226818,28.1022701083951,28.2262852959391,220759.654863139,0.0,1.0
2010-12-28,50.2,50.45,50.05,50.37,115300,28.3108795575653,28.451869993609,28.2262852959391,28.406753054075,204446.491612208,0.0,1.0
2010-12-29,50.67,50.86,50.4875,50.49,77000,28.5759415773274,28.6830943087206,28.4730185590155,28.474428463376,136534.083730616,0.0,1.0
2010-12-30,50.45,50.68,50.23,50.61,129100,28.451869993609,28.5815811947691,28.3277984098906,28.5421038726769,228916.236488603,0.0,1.0
2010-12-31,50.77,51.0094,50.34,50.34,177400,28.6323377517448,28.7673501933002,28.3898342017498,28.3898342017498,314560.34355599,0.0,1.0
2011-01-03,51.21,51.3599,51.0,51.0,159600,28.8804809191817,28.9650187846335,28.762048952905,28.762048952905,282997.919005276,0.0,1.0
2011-01-04,51.15,51.55,50.8619,51.55,140100,28.8466432145312,29.072227912201,28.6841658360345,29.072227912201,248421.105592977,0.0,1.0
2011-01-05,50.95,50.99,50.37,50.37,98400,28.7338508656963,28.7564093354633,28.406753054075,28.406753054075,174479.919988215,0.0,1.0
2011-01-06,50.49,51.14,50.29,51.13,134400,28.474428463376,28.8410035970895,28.361636114541,28.8353639796477,238314.037057074,0.0,1.0
2011-01-07,50.27,50.62,49.98,50.5,259100,28.3503568796575,28.5477434901187,28.1868079738469,28.4800680808177,459428.32590393,0.0,1.0
2011-01-10,50.0,50.05,49.57,49.88,432200,28.1980872087304,28.2262852959391,27.9555836587353,28.1304117994294,766364.038810027,0.0,1.0
2011-01-11,50.29,50.38,50.0,50.17,434200,28.361636114541,28.4123926715168,28.1980872087304,28.2939607052401,769910.378647187,0.0,1.0
2011-01-12,51.49,51.59,50.98,51.05,386700,29.0383902075506,29.094786381968,28.7507697180215,28.7902470401137,685684.807514663,0.0,1.0
2011-01-13,51.93,52.34,51.89,52.15,76200,29.2865333749874,29.517757690099,29.2639749052204,29.4106049587058,135115.547795752,0.0,1.0
2011-01-14,52.38,52.43,51.91,51.91,187100,29.540316159866,29.5685142470747,29.2752541401039,29.2752541401039,331760.09176621,0.0,1.0
2011-01-18,52.77,52.85,52.615,52.7,237300,29.7602612400941,29.805378179628,29.672847169747,29.7207839180018,420773.221678897,0.0,1.0
2011-01-19,52.49,53.0,52.38,52.99,358300,29.6023519517252,29.8899724412542,29.540316159866,29.8843328238125,635326.781827007,0.0,1.0
2011-01-20,52.3586,52.5,51.8704,52.26,106400,29.5282473785406,29.6079915691669,29.2529212550346,29.472640750565,188665.279336851,0.0,1.0
2011-01-21,52.77,53.0,52.5825,52.86,113900,29.7602612400941,29.8899724412542,29.6545184130613,29.8110177970698,201964.053726196,0.0,1.0
2011-01-24,53.32,53.32,52.73,52.73,285300,30.0704401993901,30.0704401993901,29.7377027703271,29.7377027703271,505885.37777071,0.0,1.0
2011-01-25,53.22,53.22,52.6881,52.88,89400,30.0140440249726,30.0140440249726,29.7140727732462,29.8222970319533,158521.390721001,0.0,1.0
2011-01-26,53.28,53.42,53.074,53.33,96000,30.0478817296231,30.1268363738076,29.9317056103231,30.0760798168318,170224.312183625,0.0,1.0
2011-01-27,53.55,53.6319,53.27,53.45,205200,30.2001514005503,30.2463398673982,30.0422421121814,30.1437552261328,363854.467292497,0.0,1.0
2011-01-28,52.3,53.43,52.24,53.34,122500,29.495199220332,30.1324759912493,29.4613615156815,30.0817194342736,217213.31502598,0.0,1.0
2011-01-31,52.86,53.1,52.74,52.78,198300,29.8110177970698,29.9463686156717,29.7433423877688,29.7659008575358,351619.5948543,0.0,1.0
2011-02-01,54.29,54.38,53.49,53.58,202600,30.6174830912395,30.6682396482152,30.1663136958998,30.2170702528755,359244.225504191,0.0,1.0
2011-02-02,54.187,54.32,54.0004,54.08,133600,30.5593950315895,30.6344019435647,30.4541597701265,30.4990511249628,236895.501122211,0.0,1.0
2011-02-03,54.11,54.11,53.39,53.84,118500,30.515969977288,30.515969977288,30.1099175214823,30.3637003063609,210120.635351662,0.0,1.0
2011-02-04,54.05,54.05,53.546,53.94,83200,30.4821322726376,30.4821322726376,30.1978955535736,30.4200964807784,147527.737225808,0.0,1.0
2011-02-07,54.26,54.28,53.87,53.99,192400,30.6005642389142,30.6118434737977,30.3806191586861,30.4482945679871,341157.892334682,0.0,1.0
2011-02-08,54.61,54.612,54.15,54.27,154100,30.7979508493753,30.7990787728637,30.538528447055,30.606203856356,273245.48445309,0.0,1.0
2011-02-09,54.59,54.63,54.23,54.38,221500,30.7866716144919,30.8092300842588,30.583645386589,30.6682396482152,392757.136965342,0.0,1.0
2011-02-10,54.1722,54.1722,53.59,53.81,135900,30.5510483977757,30.5510483977757,30.2227098703172,30.3467814540357,240973.791934944,0.0,1.0
2011-02-11,54.09,54.15,53.549,53.57,245000,30.5046907424045,30.538528447055,30.1995874388061,30.2114306354338,434426.63005196,0.0,1.0
2011-02-14,54.12,54.14,53.75,53.75,273500,30.5216095947298,30.5328888296133,30.3129437493852,30.3129437493852,484961.972731472,0.0,1.0
2011-02-15,53.9579,54.14,53.85,54.14,146200,30.4301913959991,30.5328888296133,30.3693399238026,30.5328888296133,259237.442096312,0.0,1.0
2011-02-16,54.77,54.84,54.28,54.28,137600,30.8881847284433,30.9276620505355,30.6118434737977,30.6118434737977,243988.180796529,0.0,1.0
2011-02-17,55.1,55.17,54.66,54.66,306200,31.0742921040209,31.1137694261131,30.8261489365841,30.8261489365841,542944.62906902,0.0,1.0
2011-02-18,55.3,55.4,55.0255,55.12,67500,31.1870844528558,31.2434806272733,31.0322769540799,31.0855713389044,119688.969504111,0.0,1.0
2011-02-22,53.58,54.4,53.49,54.08,317400,30.2170702528755,30.6795188830987,30.1663136958998,30.4990511249628,562804.132157109,0.0,1.0
2011-02-23,53.6919,54.01,53.36,53.87,114700,30.2801775720486,30.4595738028706,30.0929986691571,30.3806191586861,203382.58966106,0.0,1.0
2011-02-24,53.71,53.9125,53.34,53.66,214800,30.2903852796182,30.4045875328136,30.0817194342736,30.2621871924095,380876.89851086,0.0,1.0
2011-02-25,54.31,54.33,54.05,54.07,52200,30.628762326123,30.6400415610065,30.4821322726376,30.4934115075211,92559.4697498459,0.0,1.0
2011-02-28,54.84,55.09,54.5881,54.96,90500,30.9276620505355,31.0686524865792,30.7856000871779,30.9953374598365,160471.877631438,0.0,1.0
2011-03-01,54.05,55.04,54.0376,55.01,88800,30.4821322726376,31.0404543993704,30.4751391470098,31.0235355470452,157457.488769853,0.0,1.0
2011-03-02,54.18,54.56,54.0702,54.21,206100,30.5554472993803,30.7697527621666,30.4935242998699,30.5723661517055,365450.320219219,0.0,1.0
2011-03-03,54.83,54.87,54.45,54.66,191100,30.9220224330938,30.9445809028607,30.7077169703074,30.8261489365841,338852.771440528,0.0,1.0
2011-03-04,54.48,54.7597,54.06,54.66,148800,30.7246358226326,30.8823759224783,30.4877718900793,30.8261489365841,263847.683884619,0.0,1.0
2011-03-07,53.9827,54.8025,53.77,54.76,80300,30.4441776472546,30.906513485129,30.3242229842687,30.8825451110015,142385.544461928,0.0,1.0
2011-03-08,54.19,54.34,53.61,53.91,150700,30.561086916822,30.6456811784482,30.2339891052007,30.4031776284531,267216.706729919,0.0,1.0
2011-03-09,54.09,54.26,53.915,54.15,77000,30.5046907424045,30.6005642389142,30.405997437174,30.538528447055,136534.083730616,0.0,1.0
2011-03-10,52.8292,53.28,52.79,53.28,149500,29.7936477753492,30.0478817296231,29.7715404749776,30.0478817296231,265088.902827624,0.0,1.0
2011-03-11,52.91,53.01,52.37,52.37,152100,29.8392158842785,29.895612058696,29.5346765424242,29.5346765424242,269699.144615931,0.0,1.0
2011-03-14,51.82,51.86,51.25,51.49,130200,29.2244975831282,29.2470560528952,28.9030393889487,29.0383902075506,230866.723399041,0.0,1.0
2011-03-15,50.57,50.89,48.79,49.2,327400,28.5195454029099,28.7000131610458,27.5156934982791,27.7469178133907,580535.831342904,0.0,1.0
2011-03-16,48.94,50.3735,48.428,50.13,198000,27.6002877599053,28.4087269201796,27.3115393468879,28.2714022354731,351087.643878726,0.0,1.0
2011-03-17,50.6,50.9,50.38,50.75,109200,28.5364642552352,28.7056527784875,28.4123926715168,28.6210585168614,193630.155108873,0.0,1.0
2011-03-18,51.34,51.51,51.07,51.41,155300,28.9537959459244,29.0496694424341,28.8015262749972,28.9932732680166,275373.288355384,0.0,1.0
2011-03-21,52.76,52.81,52.19,52.43,77100,29.7546216226523,29.782819709861,29.4331634284728,29.5685142470747,136711.400722474,0.0,1.0
2011-03-22,52.7,52.91,52.4403,52.86,90100,29.7207839180018,29.8392158842785,29.5743230530397,29.8110177970698,159762.609664006,0.0,1.0
2011-03-23,52.73,52.8699,52.16,52.4,52800,29.7377027703271,29.8166010183371,29.4162445761476,29.5515953947495,93623.3717009935,0.0,1.0
2011-03-24,53.41,53.45,52.77,52.95,89600,30.1211967563658,30.1437552261328,29.7602612400941,29.8617743540455,158876.024704716,0.0,1.0
2011-03-25,52.76,53.21,52.75,53.04,111000,29.7546216226523,30.0084044075309,29.7489820052106,29.9125309110212,196821.860962316,0.0,1.0
2011-03-28,52.62,53.08,52.61,52.82,233700,29.6756669784679,29.9350893807882,29.6700273610261,29.7884593273028,414389.809972011,0.0,1.0
2011-03-29,52.81,52.83,52.25,52.43,87900,29.782819709861,29.7940989447445,29.4670011331233,29.5685142470747,155861.635843132,0.0,1.0
2011-03-30,53.24,53.35,52.9501,53.09,69500,30.0253232598561,30.0873590517153,29.8618307502199,29.9407289982299,123235.30934127,0.0,1.0
2011-03-31,53.01,53.14,52.75,52.92,50100,29.895612058696,29.9689270854387,29.7489820052106,29.8448555017203,88835.8129208291,0.0,1.0
2011-04-01,53.46,53.56,52.93,53.13,177500,30.1493948435745,30.205791017992,29.850495119162,29.9632874679969,314737.660547848,0.0,1.0
2011-04-04,53.41,53.69,53.27,53.6,134100,30.1211967563658,30.2791060447347,30.0422421121814,30.228349487759,237782.086081501,0.0,1.0
2011-04-05,53.276,53.4224,52.87,53.0,44000,30.0456258826464,30.1281898819936,29.8166574145115,29.8899724412542,78019.4764174947,0.0,1.0
2011-04-06,53.76,53.82,53.4325,53.57,130700,30.3185833668269,30.3524210714774,30.1338858956097,30.2114306354338,231753.308358331,0.0,1.0
2011-04-07,53.65,53.93,53.38,53.73,120000,30.2565475749677,30.4144568633366,30.1042779040406,30.3016645145017,212780.390229531,0.0,1.0
2011-04-08,54.13,54.44,53.97,54.27,125800,30.5272492121715,30.7020773528657,30.4370153331036,30.606203856356,223064.775757292,0.0,1.0
2011-04-11,53.95,54.39,53.8786,54.27,43400,30.4257360982201,30.6738792656569,30.385469229686,30.606203856356,76955.574466347,0.0,1.0
2011-04-12,53.59,53.88,53.4052,53.78,66000,30.2227098703172,30.3862587761279,30.1184897399938,30.3298626017104,117029.214626242,0.0,1.0
2011-04-13,53.72,54.14,53.58,54.13,65200,30.2960248970599,30.5328888296133,30.2170702528755,30.5272492121715,115610.678691379,0.0,1.0
2011-04-14,53.83,53.95,53.35,53.41,70600,30.3580606889191,30.4257360982201,30.0873590517153,30.1211967563658,125185.796251708,0.0,1.0
2011-04-15,53.64,53.77,53.339,53.62,86000,30.250907957526,30.3242229842687,30.0811554725294,30.2396287226425,152492.61299783,0.0,1.0
2011-04-18,52.49,52.52,51.93,52.46,77200,29.6023519517252,29.6192708040504,29.2865333749874,29.5854330993999,136888.717714331,0.0,1.0
2011-04-19,52.7299,52.808,52.47,52.63,96100,29.7376463741527,29.7816917863727,29.5910727168417,29.6813065959096,170401.629175482,0.0,1.0
2011-04-20,54.07,54.138,53.89,54.0,52100,30.4934115075211,30.5317609061249,30.3918983935696,30.4539341854288,92382.1527579879,0.0,1.0
2011-04-21,54.3,54.5,54.2,54.37,83400,30.6231227086812,30.7359150575161,30.5667265342638,30.6626000307734,147882.371209524,0.0,1.0
2011-04-25,54.28,54.398,54.1648,54.32,189400,30.6118434737977,30.6783909596103,30.5468750808688,30.6344019435647,335838.382578943,0.0,1.0
2011-04-26,54.76,54.86,54.47,54.54,189000,30.8825451110015,30.938941285419,30.7189962051909,30.7584735272831,335129.114611512,0.0,1.0
2011-04-27,55.595,55.65,54.7428,55.08,130200,31.3534531673873,31.3844710633169,30.8728449690017,31.0630128691374,230866.723399041,0.0,1.0
2011-04-28,56.09,56.109,55.59,55.59,65100,31.6326142307538,31.6433295038931,31.3506333586665,31.3506333586665,115433.36169952,0.0,1.0
2011-04-29,56.2,56.33,55.91,56.05,60000,31.694650022613,31.7679650493557,31.5311011168023,31.6100557609868,106390.195114765,0.0,1.0
2011-05-02,56.11,56.56,56.04,56.26,102000,31.6438934656373,31.8976762505158,31.604416143545,31.7284877272634,180863.331695101,0.0,1.0
2011-05-03,55.69,56.02,55.41,55.83,42000,31.4070295330839,31.5931369086615,31.249120244715,31.4859841772684,74473.1365803359,0.0,1.0
2011-05-04,55.19,55.85,55.07,55.85,44000,31.1250486609966,31.4972634121519,31.0573732516957,31.4972634121519,78019.4764174947,0.0,1.0
2011-05-05,54.0,54.71,53.83,54.62,94100,30.4539341854288,30.8543470237928,30.3580606889191,30.8035904668171,166855.289338324,0.0,1.0
2011-05-06,54.04,54.9685,53.7799,54.77,73900,30.4764926551958,31.0001311346619,30.329806205536,30.8881847284433,131037.25698302,0.0,1.0
2011-05-09,54.32,54.39,53.7986,54.04,55000,30.6344019435647,30.6738792656569,30.3403522901521,30.4764926551958,97524.3455218684,0.0,1.0
2011-05-10,54.94,54.94,54.4903,54.55,47300,30.984058224953,30.984058224953,30.7304446285976,30.7641131447249,83870.9371488067,0.0,1.0
2011-05-11,53.85,54.64,53.65,54.5,66900,30.3693399238026,30.8148697017006,30.2565475749677,30.7359150575161,118625.067552964,0.0,1.0
2011-05-12,54.06,54.2,53.39,53.74,179000,30.4877718900793,30.5667265342638,30.1099175214823,30.3073041319434,317397.415425717,0.0,1.0
2011-05-13,53.04,53.87,52.82,53.84,61200,29.9125309110212,30.3806191586861,29.7884593273028,30.3637003063609,108517.999017061,0.0,1.0
2011-05-16,52.85,53.406,52.67,52.93,68500,29.805378179628,30.1189409093891,29.7038650656766,29.850495119162,121462.139422691,0.0,1.0
2011-05-17,52.96,52.9832,52.33,52.61,229100,29.8674139714872,29.8804978839521,29.5121180726572,29.6700273610261,406233.228346547,0.0,1.0
2011-05-18,53.42,53.499,52.87,53.02,71200,30.1268363738076,30.1713893515974,29.8166574145115,29.9012516761377,126249.698202855,0.0,1.0
2011-05-19,53.73,53.76,53.228,53.57,65500,30.3016645145017,30.3185833668269,30.018555718926,30.2114306354338,116142.629666952,0.0,1.0
2011-05-20,52.82,53.42,52.7717,53.41,59700,29.7884593273028,30.1268363738076,29.7612199750592,30.1211967563658,105858.244139192,0.0,1.0
2011-05-23,51.72,51.9128,51.47,51.73,72700,29.1681014087107,29.2768332329876,29.0271109726671,29.1737410261525,128909.453080724,0.0,1.0
2011-05-24,51.88,52.21,51.73,52.01,82400,29.2583352877787,29.4444426633563,29.1737410261525,29.3316503145214,146109.201290944,0.0,1.0
2011-05-25,52.28,52.434,51.79,51.79,76300,29.4839199854485,29.5707700940514,29.2075787308029,29.2075787308029,135292.86478761,0.0,1.0
2011-05-26,52.75,52.83,52.13,52.57,139700,29.7489820052106,29.7940989447445,29.3993257238223,29.6474688912591,247711.837625545,0.0,1.0
2011-05-27,53.11,53.28,52.97,53.08,76500,29.9520082331134,30.0478817296231,29.873053588929,29.9350893807882,135647.498771326,0.0,1.0
2011-05-31,54.16,54.16,53.7,54.08,62500,30.5441680644968,30.5441680644968,30.2847456621765,30.4990511249628,110823.119911214,0.0,1.0
2011-06-01,52.83,53.87,52.82,53.77,81100,29.7940989447445,30.3806191586861,29.7884593273028,30.3242229842687,143804.080396792,0.0,1.0
2011-06-02,53.05,53.1443,52.53,53.01,86900,29.918170528463,29.9713521209386,29.6249104214922,29.895612058696,154088.465924552,0.0,1.0
2011-06-03,53.16,53.42,52.4703,52.5,68100,29.9802063203222,30.1268363738076,29.5912419053649,29.6079915691669,120752.871455259,0.0,1.0
2011-06-06,52.37,52.9578,52.34,52.94,56700,29.5346765424242,29.8661732556501,29.517757690099,29.8561347366037,100538.734383453,0.0,1.0
2011-06-07,52.87,53.25,52.86,53.06,73800,29.8166574145115,30.0309628772979,29.8110177970698,29.9238101459047,130859.939991162,0.0,1.0
2011-06-08,52.31,52.71,52.208,52.59,29300,29.5008388377737,29.7264235354436,29.4433147398679,29.6587481261426,51953.8786143772,0.0,1.0
2011-06-09,52.79,52.9164,52.29,52.43,43200,29.7715404749776,29.8428252394412,29.4895596028902,29.5685142470747,76600.940482631,0.0,1.0
2011-06-10,51.58,52.38,51.35,52.38,83800,29.0891467645263,29.540316159866,28.9594355633661,29.540316159866,148591.639176956,0.0,1.0
2011-06-13,51.63,51.93,51.34,51.73,358700,29.117344851735,29.2865333749874,28.9537959459244,29.1737410261525,636036.04979444,0.0,1.0
2011-06-14,52.67,52.85,52.4,52.45,57100,29.7038650656766,29.805378179628,29.5515953947495,29.5797934819582,101248.002350885,0.0,1.0
2011-06-15,50.91,51.79,50.77,51.66,104900,28.7112923959293,29.2075787308029,28.6323377517448,29.1342637040602,186005.524458982,0.0,1.0
2011-06-16,50.82,51.03,50.34,50.7,141400,28.6605358389536,28.7789678052302,28.3898342017498,28.5928604296526,250726.22648713,0.0,1.0
2011-06-17,51.48,51.684,51.3101,51.66,70100,29.0327505901088,29.1477987859204,28.9369334897736,29.1342637040602,124299.211292418,0.0,1.0
2011-06-20,51.39,51.4499,50.97,51.15,34000,28.9819940331331,29.0157753416092,28.7451301005798,28.8466432145312,60287.7772317005,0.0,1.0
2011-06-21,52.52,52.57,51.8,51.92,68200,29.6192708040504,29.6474688912591,29.2132183482447,29.2808937575456,120930.188447117,0.0,1.0
2011-06-22,50.67,51.36,50.66,51.06,200300,29.2651953184348,29.6637148520784,29.2594196730197,29.4904454896247,346801.068284919,1.222164,1.0
2011-06-23,50.14,50.16,49.39,49.67,122200,28.9590861114332,28.9706374022635,28.5259127052989,28.6876307769224,211578.085593695,0.0,1.0
2011-06-24,49.47,50.13,49.39,49.95,75000,28.5721178686199,28.9533104660181,28.5259127052989,28.8493488485459,129855.617181073,0.0,1.0
2011-06-27,49.86,50.01,49.27,49.38,156000,28.7973680398097,28.8840027210366,28.4566049603174,28.5201370598838,270099.683736632,0.0,1.0
2011-06-28,50.53,50.53,50.009,50.1,83100,29.1843362826231,29.1843362826231,28.8834251564951,28.9359835297727,143880.023836629,0.0,1.0
2011-06-29,51.45,51.494,50.83,51.1,243100,29.7156956608145,29.741108500641,29.3576056450768,29.5135480712851,420905.340489585,0.0,1.0
2011-06-30,52.35,52.48,51.68,51.78,104600,30.2355037481757,30.3105871385723,29.8485355053624,29.9062919595136,181105.30076187,0.0,1.0
2011-07-01,52.88,52.9005,52.09,52.25,142700,30.5416129551773,30.5534530282783,30.0853369673825,30.1777472940244,247071.954289855,0.0,1.0
2011-07-05,52.38,52.66,52.32,52.58,75500,30.2528306844211,30.4145487560445,30.2181768119303,30.3683435927235,130721.321295613,0.0,1.0
2011-07-06,51.93,52.0286,51.6129,51.92,113200,29.9929266407405,30.0498745045336,29.8097809246269,29.9871509953253,195995.411531966,0.0,1.0
2011-07-07,52.39,52.51,52.16,52.33,105000,30.2586063298362,30.3279140748177,30.1257664852883,30.2239524573454,181797.864053502,0.0,1.0
2011-07-08,51.65,51.879,51.394,51.78,94400,29.831208569117,29.9634708491233,29.6833520464898,29.9062919595136,163444.936825244,0.0,1.0
2011-07-11,49.91,50.44,49.78,50.4,44900,28.8262462668854,29.1323554738869,28.7511628764887,29.1092528922264,77740.2294857356,0.0,1.0
2011-07-12,49.45,50.06,49.42,49.6,431900,28.5605665777896,28.9128809481122,28.5432396415443,28.6472012590165,747795.214140074,0.0,1.0
2011-07-13,50.33,50.748,49.98,50.06,210800,29.0688233743206,29.3102453526728,28.8666757847912,28.9128809481122,364980.854690269,0.0,1.0
2011-07-14,49.85,50.6497,49.7698,50.54,83700,28.7915923943946,29.2534707582421,28.7452717181653,29.1901119280382,144918.868774078,0.0,1.0
2011-07-15,49.95,50.22,49.7764,50.12,102300,28.8493488485459,29.0052912747542,28.7490836441393,28.947534820603,177123.061834983,0.0,1.0
2011-07-18,49.19,49.48,48.77,49.35,99100,28.4103997969964,28.577893514035,28.1678226895612,28.5028101236384,171582.555501925,0.0,1.0
2011-07-19,49.99,50.08,49.67,49.7,286400,28.8724514302064,28.9244322389425,28.6876307769224,28.7049577131677,495875.31680879,0.0,1.0
2011-07-20,50.68,50.77,50.29,50.52,50300,29.2709709638499,29.322951772586,29.0457207926601,29.1785606372079,87089.833922773,0.0,1.0
2011-07-21,52.0,52.08,51.33,51.42,74100,30.0333561586463,30.0795613219673,29.646387915833,29.6983687245691,128297.3497749,0.0,1.0
2011-07-22,52.05,52.11,51.69,52.09,92500,30.062234385722,30.0968882582127,29.8543111507775,30.0853369673825,160155.26118999,0.0,1.0
2011-07-25,51.54,51.74,51.441,51.65,53900,29.7676764695506,29.8831893778531,29.7104975799409,29.831208569117,93322.9035474645,0.0,1.0
2011-07-26,51.81,52.06,51.61,51.86,126100,29.923618895759,30.0680100311371,29.8081059874565,29.9524971228346,218330.577687111,0.0,1.0
2011-07-27,50.59,51.44,50.5,51.44,72400,29.2189901551138,29.7099200153994,29.1670093463777,29.7099200153994,125353.955785463,0.0,1.0
2011-07-28,50.45,50.969,50.44,50.6,114900,29.1381311193021,29.437887116347,29.1323554738869,29.2247658005289,198938.805521404,0.0,1.0
2011-07-29,50.61,51.04,50.22,50.31,124600,29.2305414459441,29.4788941987944,29.0052912747542,29.0572720834903,215733.465343489,0.0,1.0
2011-08-01,49.85,51.16,49.41,51.05,177000,28.7915923943946,29.5482019437759,28.5374639961291,29.4846698442095,306459.256547332,0.0,1.0
2011-08-02,48.59,49.72,48.5601,49.36,191900,28.063861072089,28.716509003998,28.0465918922977,28.5085857690535,332257.239160638,0.0,1.0
2011-08-03,48.85,48.98,48.05,48.98,155500,28.2140278528822,28.2891112432788,27.7519762196722,28.2891112432788,269233.979622091,0.0,1.0
2011-08-04,45.45,47.39,45.26,47.27,305000,26.2503084117399,27.370783622274,26.1405711488526,27.3014758772925,528079.509869697,0.0,1.0
2011-08-05,46.37,46.82,44.6464,46.5,467800,26.7816677899314,27.041571833612,25.7861775461805,26.856751180328,809952.769564078,0.0,1.0
2011-08-08,42.87,45.25,42.86,44.74,346900,24.7601918946379,26.1347955034374,24.7544162492227,25.8402375872661,600625.514668189,0.0,1.0
2011-08-09,45.6071,45.65,43.1,44.39,352000,26.3410438012115,26.3658213200424,24.8930317391857,25.6380899977367,609455.696636503,0.0,1.0
2011-08-10,42.75,44.4,42.66,44.12,394500,24.6908841496564,25.6438656431519,24.6389033409202,25.4821475715284,683040.546372443,0.0,1.0
2011-08-11,44.66,45.144,42.9402,42.95,416900,25.7940324239451,26.0735736620371,24.800736925452,24.8063970579588,721824.090703858,0.0,1.0
2011-08-12,45.32,45.76,44.88,45.33,183800,26.1752250213433,26.4293534196088,25.9210966230778,26.1810006667584,318232.832505083,0.0,1.0
2011-08-15,46.53,46.54,45.93,45.93,124100,26.8740781165733,26.8798537619885,26.5275393916659,26.5275393916659,214867.761228949,0.0,1.0
2011-08-16,45.73,46.234,45.31,45.61,119700,26.4120264833634,26.7031190122857,26.1694493759282,26.3427187383819,207249.565020993,0.0,1.0
2011-08-17,46.05,46.56,45.8,46.26,85800,26.5968471366474,26.8914050528187,26.4524560012693,26.718135690365,148554.826055147,0.0,1.0
2011-08-18,43.9,44.57,43.48,44.57,196500,25.3550833723957,25.742051615209,25.1125062649604,25.742051615209,340221.717014411,0.0,1.0
2011-08-19,43.1,44.29,43.042,43.36,193600,24.8930317391857,25.5803335435855,24.859532995778,25.0431985199789,335200.633150077,0.0,1.0
2011-08-22,43.52,44.53,43.46,44.53,103300,25.1356088466209,25.7189490335485,25.1009549741302,25.7189490335485,178854.470064065,0.0,1.0
2011-08-23,44.96,44.96,43.74,43.99,127900,25.9673017863988,25.9673017863988,25.2626730457537,25.4070641811318,221447.112499457,0.0,1.0
2011-08-24,44.97,45.15,44.38,44.65,82800,25.973077431814,26.0770390492862,25.6323143523216,25.78825677853,143360.601367904,0.0,1.0
2011-08-25,43.87,45.08,43.72,44.9,110200,25.3377564361503,26.0366095313803,25.2511217549234,25.9326479139081,190801.186844723,0.0,1.0
2011-08-26,44.37,44.54,43.19,43.63,96400,25.6265387069065,25.7247246789636,24.9450125479218,25.1991409461873,166907.753283406,0.0,1.0
2011-08-29,45.5,45.5,45.06,45.06,89800,26.2791866388155,26.2791866388155,26.0250582405501,26.0250582405501,155480.458971472,0.0,1.0
2011-08-30,45.16,45.36,44.73,44.99,88700,26.0828146947013,26.1983276030038,25.834461941851,25.9846287226442,153575.909919482,0.0,1.0
2011-08-31,45.9,46.31,45.66,45.85,109400,26.5102124554205,26.7470139174406,26.3715969654575,26.4813342283449,189416.060261459,0.0,1.0
2011-09-01,45.42,46.0587,45.365,45.72,91700,26.2329814754945,26.6018719481585,26.2012154257114,26.4062508379483,158770.134606726,0.0,1.0
2011-09-02,44.26,44.7045,44.17,44.53,113200,25.5630066073401,25.8197340460424,25.511025798604,25.7189490335485,195995.411531966,0.0,1.0
2011-09-06,42.69,42.77,42.0,42.08,110200,24.6562302771656,24.7024354404866,24.257710743522,24.303915906843,190801.186844723,0.0,1.0
2011-09-07,43.96,43.96,43.08,43.2,157400,25.3897372448864,25.3897372448864,24.8814804483555,24.950788193337,272523.655257345,0.0,1.0
2011-09-08,43.13,43.88,43.072,43.36,89900,24.9103586754311,25.3435320815654,24.8768599320234,25.0431985199789,155653.599794379,0.0,1.0
2011-09-09,41.55,42.389,41.4,42.34,184300,23.9978066998414,24.4823833501704,23.9111720186146,24.4540826876363,319098.536619624,0.0,1.0
2011-09-12,41.32,41.32,40.3501,40.81,363500,23.8649668552936,23.8649668552936,23.3047870064807,23.5704089391222,629366.891270934,0.0,1.0
2011-09-13,41.77,41.86,41.22,41.42,185100,24.1248708989742,24.1768517077103,23.8072104011423,23.9227233094448,320483.663202888,0.0,1.0
2011-09-14,42.32,42.75,41.23,41.97,172900,24.442531396806,24.6908841496564,23.8129860465575,24.2403838072767,299360.482808101,0.0,1.0
2011-09-15,43.51,43.52,42.95,43.29,232500,25.1298332012058,25.1356088466209,24.8063970579588,25.0027690020731,402552.413261326,0.0,1.0
2011-09-16,43.34,43.7,43.09,43.63,234000,25.0316472291487,25.2395704640932,24.8872560937706,25.1991409461873,405149.525604948,0.0,1.0
2011-09-19,42.25,42.5383,41.74,42.09,94700,24.4021018789001,24.5686137362182,24.1075439627288,24.3096915522582,163964.359293969,0.0,1.0
2011-09-20,42.4,42.826,42.12,42.41,138700,24.488736560127,24.7347790548113,24.3270184885035,24.4945122055421,240146.321373531,0.0,1.0
2011-09-21,41.22,42.55,41.22,42.37,165600,23.8072104011423,24.5753712413539,23.8072104011423,24.4714096238816,286721.20273581,0.0,1.0
2011-09-22,39.95,40.314,39.5,40.07,274000,23.0737034334216,23.2839369265321,22.813799389741,23.1430111784031,474405.854768186,0.0,1.0
2011-09-23,40.4,40.5,39.58,39.76,295800,23.3336074771022,23.3913639312534,22.860004553062,22.9639661705342,512150.554162151,0.0,1.0
2011-09-26,41.53,41.55,40.29,40.89,376200,23.9862554090112,23.9978066998414,23.2700753775358,23.6166141024432,651355.775780262,0.0,1.0
2011-09-27,42.52,43.29,42.325,42.73,172200,24.5580443051085,25.0027690020731,24.4454192195136,24.6793328588261,298148.497047744,0.0,1.0
2011-09-28,41.86,43.09,41.85,42.91,194900,24.1768517077103,24.8872560937706,24.1710760622952,24.7832944762983,337451.463847882,0.0,1.0
2011-09-29,42.87,43.28,42.27,43.16,179100,24.7601918946379,24.9969933566579,24.4136531697304,24.9276856116765,310095.213828402,0.0,1.0
2011-09-30,41.49,42.236,41.46,41.92,177900,23.9631528273507,24.394015975319,23.9458258911053,24.211505580201,308017.523953505,0.0,1.0
2011-10-03,40.2,41.63,40.2,41.16,301500,23.2180945687997,24.0440118631624,23.2180945687997,23.7725565286516,522019.581067913,0.0,1.0
2011-10-04,40.98,41.04,39.41,39.86,223200,23.6685949111794,23.7032487836701,22.7618185810048,23.0217226246854,386450.316730873,0.0,1.0
2011-10-05,41.69,41.75,40.75,41.0,132300,24.0786657356532,24.1133196081439,23.5357550666315,23.6801462020096,229065.308707413,0.0,1.0
2011-10-06,42.75,42.79,41.54,41.73,211000,24.6908841496564,24.7139867313169,23.9920310544263,24.1017683173137,365327.136336085,0.0,1.0
2011-10-07,42.56,43.22,42.3964,43.11,144200,24.581146886769,24.9623394841672,24.4866573277776,24.8988073846008,249669.066633476,0.0,1.0
2011-10-10,44.26,44.26,43.59,43.59,135900,25.5630066073401,25.5630066073401,25.1760383645268,25.1760383645268,235298.378332105,0.0,1.0
2011-10-11,44.15,44.174,43.56,43.66,128100,25.4994745077738,25.5133360567701,25.1587114282814,25.2164678824327,221793.394145272,0.0,1.0
2011-10-12,44.91,45.4,44.79,44.87,259800,25.9384235593232,26.2214301846643,25.8691158143417,25.9153209776627,449819.857915237,0.0,1.0
2011-10-13,44.79,44.869,44.16,44.54,228300,25.8691158143417,25.9147434131212,25.5052501531889,25.7247246789636,395280.498699187,0.0,1.0
2011-10-14,45.26,45.37,44.94,45.29,108200,26.1405711488526,26.2041032484189,25.9557504955686,26.1578980850979,187338.370386561,0.0,1.0
2011-10-17,44.29,45.03,44.21,45.0,114800,25.5803335435855,26.0077313043047,25.5341283802645,25.9904043680593,198765.664698496,0.0,1.0
2011-10-18,44.81,45.15,43.738,44.13,129100,25.880667105172,26.0770390492862,25.2615179166706,25.4879232169435,223524.802374353,0.0,1.0
2011-10-19,44.26,44.86,44.18,44.85,105100,25.5630066073401,25.9095453322476,25.5168014440191,25.9037696868325,181971.004876411,0.0,1.0
2011-10-20,44.26,44.43,43.65,44.32,132900,25.5630066073401,25.6611925793972,25.2106922370175,25.5976604798309,230104.153644862,0.0,1.0
2011-10-21,45.45,45.45,44.93,44.93,108600,26.2503084117399,26.2503084117399,25.9499748501535,25.9499748501535,188030.933678194,0.0,1.0
2011-10-24,45.92,45.99,45.14,45.14,156200,26.5217637462508,26.5621932641566,26.0712634038711,26.0712634038711,270445.965382448,0.0,1.0
2011-10-25,45.12,45.62,44.95,45.55,123100,26.0597121130408,26.348494383797,25.9615261409837,26.3080648658912,213136.352999868,0.0,1.0
2011-10-26,45.65,45.97,44.8,45.89,110500,26.3658213200424,26.5506419733264,25.8748914597568,26.5044368100054,191320.609313448,0.0,1.0
2011-10-27,48.17,48.51,47.47,47.89,222600,27.8212839646537,28.017655908768,27.416988785595,27.6595658930302,385411.471793425,0.0,1.0
2011-10-28,47.72,47.74,47.42,47.53,169500,27.5613799209731,27.5729312118034,27.3881105585194,27.4516426580858,293473.694829225,0.0,1.0
2011-10-31,45.325,46.42,45.3,46.42,298000,26.1781128440509,26.810546017007,26.1636737305131,26.810546017007,515959.652266129,0.0,1.0
2011-11-01,43.56,44.06,43.25,43.45,316900,25.1587114282814,25.4474936990376,24.9796664204126,25.0951793287151,548683.267795761,0.0,1.0
2011-11-02,44.12,44.34,43.75,44.01,167600,25.4821475715284,25.6092117706611,25.2684486911688,25.418615471962,290184.019193971,0.0,1.0
2011-11-03,45.27,45.34,44.1504,44.96,80800,26.1463467942677,26.1867763121736,25.4997055335904,25.9673017863988,139897.784909743,0.0,1.0
2011-11-04,44.55,44.74,44.05,44.62,134300,25.7305003243787,25.8402375872661,25.4417180536225,25.7709298422846,232528.125165575,0.0,1.0
2011-11-07,44.76,44.795,44.14,44.47,147100,25.8517888780963,25.8720036370493,25.4936988623586,25.6842951610577,254690.150497812,0.0,1.0
2011-11-08,45.28,45.41,44.56,45.05,135000,26.1521224396828,26.2272058300794,25.7362759697939,26.0192825951349,233740.110925932,0.0,1.0
2011-11-09,42.89,43.64,42.81,43.62,186200,24.7717431854681,25.2049165916024,24.7255380221471,25.1933653007722,322388.212254877,0.0,1.0
2011-11-10,43.5675,43.92,43.09,43.92,163000,25.1630431623428,25.3666346632259,24.8872560937706,25.3666346632259,282219.541340198,0.0,1.0
2011-11-11,44.63,44.754,44.2,44.27,76000,25.7767054876997,25.8483234908473,25.5283527348494,25.5687822527553,131587.025410154,0.0,1.0
2011-11-14,43.77,44.2,43.57,44.06,279600,25.279999981999,25.5283527348494,25.1644870736966,25.4474936990376,484101.740851041,0.0,1.0
2011-11-15,43.69,43.89,43.294,43.57,236200,25.233794818678,25.3493077269805,25.0050792602391,25.1644870736966,408958.623708927,0.0,1.0
2011-11-16,42.89,43.627,42.89,43.34,156900,24.7717431854681,25.1974082525628,24.7717431854681,25.0316472291487,271657.951142805,0.0,1.0
2011-11-17,42.42,43.32,42.31,43.15,162800,24.5002878509573,25.0200959383184,24.4367557513909,24.9219099662613,281873.259694382,0.0,1.0
2011-11-18,42.6,42.92,42.53,42.9,186100,24.6042494684295,24.7890701217135,24.5638199505236,24.7775188308832,322215.071431969,0.0,1.0
2011-11-21,41.52,41.77,41.261,41.77,188800,23.9804797635961,24.1248708989742,23.8308905473444,24.1248708989742,326889.873650487,0.0,1.0
2011-11-22,41.3,41.599,41.086,41.5,173800,23.8534155644633,24.0261073623756,23.7298167525797,23.9689284727658,300918.750214274,0.0,1.0
2011-11-23,40.18,40.86,40.12,40.8,216800,23.2065432779694,23.5992871661979,23.1718894054787,23.5646332937071,375369.304064755,0.0,1.0
2011-11-25,40.03,40.5199,40.009,40.02,77700,23.1199085967426,23.4028574656295,23.1077797413708,23.1141329513274,134530.419399591,0.0,1.0
2011-11-28,41.79,41.87,41.49,41.79,238300,24.1364221898044,24.1826273531254,23.9631528273507,24.1364221898044,412594.580989996,0.0,1.0
2011-11-29,42.12,42.3,41.89,42.0,476600,24.3270184885035,24.4309801059758,24.1941786439557,24.257710743522,825189.161979993,0.0,1.0
2011-11-30,44.41,44.42,43.65,43.82,463100,25.649641288567,25.6554169339821,25.2106922370175,25.3088782090747,801815.150887399,0.0,1.0
2011-12-01,43.92,44.252,43.7004,44.1,262800,25.3666346632259,25.558386091008,25.2398014899098,25.4705962806981,455014.08260248,0.0,1.0
2011-12-02,43.9,44.63,43.77,44.45,270100,25.3550833723957,25.7767054876997,25.279999981999,25.6727438702275,467653.36267477,0.0,1.0
2011-12-05,44.65,44.98,44.39,44.95,288700,25.78825677853,25.9788530772291,25.6380899977367,25.9615261409837,499857.555735677,0.0,1.0
2011-12-06,44.42,44.72,44.2701,44.35,131400,25.6554169339821,25.8286862964358,25.5688400092094,25.6149874160763,227507.04130124,0.0,1.0
2011-12-07,44.63,44.82,43.87,44.11,158000,25.7767054876997,25.8864427505871,25.3377564361503,25.4763719261133,273562.500194794,0.0,1.0
2011-12-08,43.2299,44.04,43.16,44.04,185400,24.9680573731282,25.4359424082074,24.9276856116765,25.4359424082074,321003.085671612,0.0,1.0
2011-12-09,44.38,44.46,43.65,43.65,378900,25.6323143523216,25.6785195156426,25.2106922370175,25.2106922370175,656030.577998781,0.0,1.0
2011-12-12,42.88,43.4,42.78,43.37,367500,24.765967540053,25.0663011016394,24.7082110859017,25.0489741653941,636292.524187257,0.0,1.0
2011-12-13,42.42,43.4101,42.24,43.16,213100,24.5002878509573,25.0721345035087,24.396326233485,24.9276856116765,368963.093617155,0.0,1.0
2011-12-14,41.94,42.322,41.75,42.2,215700,24.2230568710313,24.443686525889,24.1133196081439,24.3732236518245,373464.755012766,0.0,1.0
2011-12-15,42.15,42.49,42.04,42.48,306000,24.3443454247489,24.5407173688631,24.2808133251825,24.534941723448,529810.918098778,0.0,1.0
2011-12-16,41.93,42.4,41.78,42.29,367200,24.2172812256162,24.488736560127,24.1306465443893,24.4252044605606,635773.101718533,0.0,1.0
2011-12-19,41.56,42.23,41.5,42.17,247000,24.0035823452566,24.3905505880699,23.9689284727658,24.3558967155792,427657.832583,0.0,1.0
2011-12-20,42.28,42.338,41.79,41.79,418800,24.8293714202911,24.8634325258346,24.541613804493,24.541613804493,713141.855275868,0.709778,1.0
2011-12-21,42.07,42.11,41.68,42.03,632000,24.7060467278062,24.7295371454224,24.4770151560486,24.6825563101901,1076183.50652901,0.0,1.0
2011-12-22,42.52,42.55,42.06,42.11,666100,24.9703139259881,24.9879317392003,24.7001741234022,24.7295371454224,1134249.73686546,0.0,1.0
2011-12-23,42.8,42.99,42.45,42.5,312800,25.1347468493013,25.2463263329781,24.9292056951598,24.9585687171801,532642.722851699,0.0,1.0
2011-12-27,42.54,42.73,42.42,42.63,311500,24.9820591347962,25.093638618473,24.9115878819477,25.0349125744326,530429.054246497,0.0,1.0
2011-12-28,41.72,42.36,41.69,42.35,331600,24.5005055736648,24.8763522555235,24.4828877604526,24.8704796511194,564655.776526927,0.0,1.0
2011-12-29,42.53,42.55,41.76,41.87,419600,24.9761865303922,24.9879317392003,24.5239959912809,24.5885946397254,714504.112879068,0.0,1.0
2011-12-30,42.7,42.81,42.46,42.55,484800,25.0760208052609,25.1406194537054,24.9350782995639,24.9879317392003,825528.107539972,0.0,1.0
2012-01-03,43.82,44.01,43.54,43.56,196800,25.7337524985136,25.8453319821905,25.5693195752005,25.5810647840086,335115.370387514,0.0,1.0
2012-01-04,43.51,43.71,43.25,43.53,246800,25.5517017619883,25.6691538500692,25.3990140474832,25.5634469707964,420256.470587594,0.0,1.0
2012-01-05,42.74,42.8229,42.4825,42.76,221900,25.0995112228771,25.1481951133866,24.948291659473,25.1112564316852,377856.202687953,0.0,1.0
2012-01-06,42.23,42.69,42.14,42.59,158900,24.8000083982709,25.0701482008569,24.7471549586345,25.0114221568164,270578.416435853,0.0,1.0
2012-01-09,42.15,42.49,42.053,42.49,484400,24.7530275630386,24.952696112776,24.6960633003194,24.952696112776,824846.97873837,0.0,1.0
2012-01-10,42.89,42.98,42.78,42.95,146600,25.1876002889377,25.2404537285741,25.1230016404932,25.222835915362,249633.705786634,0.0,1.0
2012-01-11,42.67,42.791,42.36,42.54,122500,25.0584029920488,25.1294615053377,24.8763522555235,24.9820591347962,208595.695490195,0.0,1.0
2012-01-12,43.05,43.09,42.66,42.9,138600,25.2815619594024,25.3050523770186,25.0525303876447,25.1934728933418,236011.129754621,0.0,1.0
2012-01-13,42.53,42.538,42.09,42.46,107500,24.9761865303922,24.9808846139154,24.7177919366143,24.9350782995639,183053.365430171,0.0,1.0
2012-01-17,42.97,43.274,42.97,43.05,239100,25.23458112417,25.4131082980529,25.23458112417,25.2815619594024,407144.741156782,0.0,1.0
2012-01-18,43.68,43.71,43.15,43.23,148200,25.6515360368571,25.6691538500692,25.3402880034428,25.3872688386751,252358.220993036,0.0,1.0
2012-01-19,44.31,44.3305,43.92,44.06,138200,26.0215101143117,26.03354895334,25.7924785425541,25.8746950042107,235330.00095302,0.0,1.0
2012-01-20,44.62,44.65,44.2229,44.32,169100,26.203560850837,26.2211786640492,25.9703597299525,26.0273827187158,287947.20087667,0.0,1.0
2012-01-23,44.77,45.07,44.7,44.75,277300,26.2916499168977,26.4678280490189,26.2505416860694,26.2799047080896,472192.541709641,0.0,1.0
2012-01-24,44.64,44.68,44.13,44.3,176900,26.2153060596451,26.2387964772613,25.915803235039,26.0156375099077,301229.212507882,0.0,1.0
2012-01-25,45.05,45.12,44.22,44.39,164000,26.4560828402109,26.4971910710392,25.9686566746753,26.0684909495441,279262.808656261,0.0,1.0
2012-01-26,45.1,45.52,45.01,45.45,581200,26.4854458622311,26.7320952472009,26.4325924225947,26.6909870163726,989680.148725725,0.0,1.0
2012-01-27,45.15,45.26,44.931,45.03,138500,26.5148088842513,26.5794075326958,26.3861988478028,26.4443376314028,235840.84755422,0.0,1.0
2012-01-30,44.59,44.67,44.351,44.48,164700,26.1859430376249,26.2329238728573,26.0455877923683,26.1213443891804,280454.784059062,0.0,1.0
2012-01-31,44.79,45.09,44.54,45.09,254600,26.3033951257058,26.479573257827,26.1565800156047,26.479573257827,433538.482218805,0.0,1.0
2012-02-01,45.57,45.819,45.4,45.46,157500,26.7614582692211,26.9076861188817,26.6616239943523,26.6968596207766,268194.46563025,0.0,1.0
2012-02-02,45.75,45.87,45.58,45.66,189500,26.8671651484938,26.9376364013423,26.7673308736251,26.8143117088574,322684.769758302,0.0,1.0
2012-02-03,46.4,46.43,45.97,46.02,169900,27.2488844347566,27.2665022479687,26.9963624453828,27.025725467403,289309.45847987,0.0,1.0
2012-02-06,46.16,46.23,45.93,45.97,149500,27.1079419290596,27.1490501598879,26.9728720277666,26.9963624453828,254571.889598238,0.0,1.0
2012-02-07,46.45,46.52,46.006,46.23,83200,27.2782474567768,27.3193556876051,27.0175038212373,27.1490501598879,141674.790732932,0.0,1.0
2012-02-08,46.68,46.774,46.41,46.61,92200,27.4133173580698,27.4685198394678,27.2547570391606,27.3722091272415,157000.188768947,0.0,1.0
2012-02-09,46.81,46.95,46.6,46.95,100400,27.4896612153223,27.5718776769789,27.3663365228374,27.5718776769789,170963.32920176,0.0,1.0
2012-02-10,45.84,45.9977,45.68,45.88,177900,26.9200185881302,27.012629559582,26.8260569176655,26.9435090057464,302932.034511883,0.0,1.0
2012-02-13,46.38,46.46,46.1639,46.32,144100,27.2371392259485,27.2841200611808,27.1102322447771,27.2019035995242,245376.650776629,0.0,1.0
2012-02-14,46.01,46.21,45.685,46.11,92900,27.0198528629989,27.1373049510798,26.8289932198676,27.0785789070394,158192.164171748,0.0,1.0
2012-02-15,46.03,46.44,46.0,46.44,108400,27.031598071807,27.2723748523727,27.0139802585949,27.2723748523727,184585.905233773,0.0,1.0
2012-02-16,46.63,46.66,45.89,45.89,96000,27.3839543360496,27.4015721492617,26.9493816101504,26.9493816101504,163470.912384153,0.0,1.0
2012-02-17,46.9,46.99,46.66,46.94,119300,27.5425146549587,27.5953680945951,27.4015721492617,27.5660050725749,203146.66507739,0.0,1.0
2012-02-21,46.98,47.255,46.87,47.11,86700,27.589495490191,27.7509921113022,27.5248968417466,27.6658393474436,147634.667746938,0.0,1.0
2012-02-22,46.83,46.942,46.74,46.87,135700,27.5014064241304,27.5671795934557,27.448552984494,27.5248968417466,231072.945943016,0.0,1.0
2012-02-23,47.094,47.13,46.59,46.83,145600,27.6564431803971,27.6775845562517,27.3604639184334,27.5014064241304,247930.883782632,0.0,1.0
2012-02-24,47.53,47.5499,47.3,47.35,138900,27.9124887324134,27.9241752151774,27.7774188311204,27.8067818531406,236521.976355821,0.0,1.0
2012-02-27,47.21,47.29,46.71,46.83,138400,27.724565391484,27.7715462267163,27.4309351712819,27.5014064241304,235670.565353821,0.0,1.0
2012-02-28,47.59,47.59,47.15,47.28,220500,27.9477243588376,27.9477243588376,27.6893297650598,27.7656736223123,375472.251882351,0.0,1.0
2012-02-29,47.06,47.8,46.98,47.72,116800,27.6364763254234,28.0710490513225,27.589495490191,28.0240682160902,198889.610067386,0.0,1.0
2012-03-01,47.5,47.59,47.26,47.29,396400,27.8948709192012,27.9477243588376,27.7539284135042,27.7715462267163,674998.642386232,0.0,1.0
2012-03-02,47.14,47.26,46.99,47.25,344300,27.6834571606557,27.7539284135042,27.5953680945951,27.7480558091002,586281.615977749,0.0,1.0
2012-03-05,47.018,47.0892,46.74,47.05,339200,27.6118113869264,27.6536243302832,27.448552984494,27.6306037210193,577597.22375734,0.0,1.0
2012-03-06,45.46,45.88,45.2835,45.88,127200,26.6968596207766,26.9435090057464,26.5932081530452,26.9435090057464,216598.958909003,0.0,1.0
2012-03-07,45.87,45.93,45.59,45.75,103900,26.9376364013423,26.9728720277666,26.7732034780291,26.8671651484938,176923.206215766,0.0,1.0
2012-03-08,46.81,47.01,46.494,46.62,250700,27.4896612153223,27.6071133034032,27.3040869161546,27.3780817316455,426897.476403199,0.0,1.0
2012-03-09,46.65,46.7599,46.49,46.63,86400,27.3956995448576,27.4602394672581,27.301737874393,27.3839543360496,147123.821145738,0.0,1.0
2012-03-12,46.53,46.58,46.2101,46.47,43300,27.3252282920091,27.3545913140293,27.1373636771238,27.2899926655849,73732.192773269,0.0,1.0
2012-03-13,47.34,47.35,46.65,46.72,90500,27.8009092487366,27.8067818531406,27.3956995448576,27.4368077756859,154105.391362144,0.0,1.0
2012-03-14,46.99,47.35,46.85,47.28,86000,27.5953680945951,27.8067818531406,27.5131516329385,27.7656736223123,146442.692344137,0.0,1.0
2012-03-15,47.44,47.51,47.04,47.17,125600,27.859635292777,27.9007435236053,27.6247311166153,27.7010749738678,213874.4437026,0.0,1.0
2012-03-16,47.79,47.94,47.65,47.65,59700,28.0651764469185,28.1532655129791,27.9829599852619,27.9829599852619,101658.473638895,0.0,1.0
2012-03-19,48.07,48.16,47.65,47.72,53000,28.2296093702317,28.282462809868,27.9829599852619,28.0240682160902,90249.5662120843,0.0,1.0
2012-03-20,47.56,47.63,47.21,47.38,179600,27.9301065456255,27.9712147764538,27.724565391484,27.8243996663527,305826.831918686,0.0,1.0
2012-03-21,47.28,47.436,47.07,47.38,173600,27.7656736223123,27.8572862510154,27.6423489298274,27.8243996663527,295609.899894677,0.0,1.0
2012-03-22,46.97,47.03,46.7499,46.79,66500,27.583622885787,27.6188585122113,27.454366862854,27.4779160065142,113237.663266106,0.0,1.0
2012-03-23,47.22,47.24,46.7,46.84,102300,27.7304379958881,27.7421832046961,27.4250625668779,27.5072790285344,174198.691009363,0.0,1.0
2012-03-26,47.79,47.81,47.52,47.52,74800,28.0651764469185,28.0769216557266,27.9066161280093,27.9066161280093,127371.085899319,0.0,1.0
2012-03-27,47.51,47.86,47.49,47.85,68000,27.9007435236053,28.1062846777468,27.8889983147972,28.1004120733427,115791.896272108,0.0,1.0
2012-03-28,47.09,47.5,46.84,47.49,201900,27.6540941386355,27.8948709192012,27.5072790285344,27.8889983147972,343799.762607922,0.0,1.0
2012-03-29,46.75,46.78,46.32,46.49,95700,27.4544255888981,27.4720434021102,27.2019035995242,27.301737874393,162960.065782952,0.0,1.0
2012-03-30,47.0,47.06,46.728,47.01,114700,27.6012406989991,27.6364763254234,27.4415058592092,27.6071133034032,195313.683858983,0.0,1.0
2012-04-02,47.431,47.584,46.66,46.72,103800,27.8543499488133,27.9442007961952,27.4015721492617,27.4368077756859,176752.924015366,0.0,1.0
2012-04-03,46.56,47.16,46.33,47.16,90600,27.3428461052213,27.6952023694638,27.2077762039283,27.6952023694638,154275.673562544,0.0,1.0
2012-04-04,45.51,45.73,45.308,45.59,113900,26.7262226427968,26.8554199396857,26.6075960338352,26.7732034780291,193951.426255781,0.0,1.0
2012-04-05,45.26,45.43,45.06,45.06,61100,26.5794075326958,26.6792418075645,26.4619554446149,26.4619554446149,104042.424444497,0.0,1.0
2012-04-09,44.9,45.12,44.73,44.76,114600,26.3679937741502,26.4971910710392,26.2681594992815,26.2857773124936,195143.401658583,0.0,1.0
2012-04-10,44.02,44.869,43.9801,44.83,142900,25.8512045865945,26.3497887004977,25.8277728950224,26.3268855433219,243333.264371828,0.0,1.0
2012-04-11,44.62,44.93,44.55,44.93,86600,26.203560850837,26.3856115873624,26.1624526200087,26.3856115873624,147464.385546538,0.0,1.0
2012-04-12,45.33,45.36,44.72,44.72,69900,26.620515763524,26.6381335767362,26.2622868948775,26.2622868948775,119027.258079712,0.0,1.0
2012-04-13,44.41,44.9,44.38,44.88,89700,26.0802361583521,26.3679937741502,26.06261834514,26.3562485653421,152743.133758943,0.0,1.0
2012-04-16,44.65,44.8,44.3299,44.75,84700,26.2211786640492,26.3092677301098,26.0331965970758,26.2799047080896,144229.023738935,0.0,1.0
2012-04-17,45.39,45.5,44.94,45.05,73100,26.6557513899483,26.7203500383928,26.3914841917664,26.4560828402109,124476.288492516,0.0,1.0
2012-04-18,45.04,45.23,44.9394,44.98,142700,26.4502102358068,26.5617897194836,26.3911318355022,26.4149746093826,242992.699971027,0.0,1.0
2012-04-19,44.61,45.1599,44.39,44.97,145600,26.197688246433,26.5206227626113,26.0684909495441,26.4091020049785,247930.883782632,0.0,1.0
2012-04-20,45.08,45.249,44.92,44.99,46500,26.473700653423,26.5729476678513,26.3797389829583,26.4208472137866,79181.223186074,0.0,1.0
2012-04-23,44.27,44.31,43.871,44.15,89100,25.9980196966956,26.0215101143117,25.7637027809743,25.927548443847,151721.440556542,0.0,1.0
2012-04-24,44.7,44.79,44.412,44.5,126500,26.2505416860694,26.3033951257058,26.081410679233,26.1330895979885,215406.983506201,0.0,1.0
2012-04-25,45.29,45.4,45.0551,45.24,138600,26.5970253459079,26.6616239943523,26.4590778684569,26.5676623238877,236011.129754621,0.0,1.0
2012-04-26,45.48,45.6099,45.02,45.08,71500,26.7086048295847,26.7848899607932,26.4384650269987,26.473700653423,121751.773286114,0.0,1.0
2012-04-27,45.76,45.8535,45.51,45.68,63900,26.8730377528979,26.9279466040757,26.7262226427968,26.8260569176655,108810.326055702,0.0,1.0
2012-04-30,45.45,45.5799,45.31,45.41,69000,26.6909870163726,26.7672721475811,26.608770554716,26.6674965987564,117494.71827611,0.0,1.0
2012-05-01,45.58,45.761,45.27,45.27,74200,26.7673308736251,26.8736250133383,26.5852801370998,26.5852801370998,126349.392696918,0.0,1.0
2012-05-02,45.13,45.18,44.76,44.94,106000,26.5030636754432,26.5324266974634,26.2857773124936,26.3914841917664,180499.132424169,0.0,1.0
2012-05-03,44.69,45.0,44.5952,44.99,90000,26.2446690816653,26.4267198181906,26.188996791915,26.4208472137866,153253.980360144,0.0,1.0
2012-05-04,44.12,44.52,44.059,44.5,85300,25.9099306306349,26.1448348067966,25.8741077437703,26.1330895979885,145250.716941336,0.0,1.0
2012-05-07,44.45,44.4899,44.09,44.09,241000,26.1037265759683,26.1271582675404,25.8923128174228,25.8923128174228,410380.102964384,0.0,1.0
2012-05-08,43.89,44.02,43.42,43.98,150400,25.7748607293419,25.8512045865945,25.498848322352,25.8277141689783,256104.42940184,0.0,1.0
2012-05-09,43.36,43.52,42.8401,43.05,72000,25.4636126959277,25.5575743663924,25.1582959929615,25.2815619594024,122603.184288115,0.0,1.0
2012-05-10,43.62,43.8728,43.54,43.8,142400,25.6163004104328,25.764759849767,25.5693195752005,25.7220072897056,242481.853369827,0.0,1.0
2012-05-11,43.32,43.69,43.05,43.05,68000,25.4401222783115,25.6574086412611,25.2815619594024,25.2815619594024,115791.896272108,0.0,1.0
2012-05-14,42.48,42.734,42.46,42.66,90000,24.946823508372,25.0959876602346,24.9350782995639,25.0525303876447,153253.980360143,0.0,1.0
2012-05-15,41.85,42.37,41.78,42.25,361600,24.5768494309173,24.8822248599275,24.535741200089,24.811753607079,615740.436646976,0.0,1.0
2012-05-16,41.29,42.03,41.29,41.85,631200,24.2479835842909,24.6825563101901,24.2479835842909,24.5768494309173,1074821.24892581,0.0,1.0
2012-05-17,40.86,41.3491,40.86,41.23,91300,23.9954615949171,24.2826906763188,23.9954615949171,24.2127479578667,155467.648965345,0.0,1.0
2012-05-18,40.52,41.06,40.49,41.06,247000,23.7957930451797,24.112913682998,23.7781752319675,24.112913682998,420597.034988393,0.0,1.0
2012-05-21,41.3891,41.4,40.81,40.85,81900,24.306181093935,24.3125822327354,23.9660985728969,23.9895889905131,139461.12212773,0.0,1.0
2012-05-22,41.3,41.729,41.11,41.47,67600,24.253856188695,24.5057909176284,24.1422767050182,24.3536904635637,115110.767470508,0.0,1.0
2012-05-23,40.89,40.89,40.23,40.78,120000,24.0130794081292,24.0130794081292,23.6254875174624,23.9484807596848,204338.640480191,0.0,1.0
2012-05-24,40.66,40.98,40.4209,40.88,97600,23.8780095068363,24.0659328477656,23.7375955355356,24.0072068037252,166195.427590555,0.0,1.0
2012-05-25,40.53,40.765,40.43,40.48,115300,23.8016656495837,23.9396718530787,23.7429396055433,23.7723026275635,196335.377061384,0.0,1.0
2012-05-29,40.82,41.08,40.54,40.89,143300,23.9719711773009,24.124658891806,23.8075382539878,24.0130794081292,244014.393173429,0.0,1.0
2012-05-30,39.97,40.23,39.9348,40.2,157500,23.4727998029573,23.6254875174624,23.4521282354551,23.6078697042503,268194.465630251,0.0,1.0
2012-05-31,40.15,40.25,39.68,40.18,104800,23.5785066822301,23.6372327262705,23.3024942752401,23.5961244954422,178455.746019367,0.0,1.0
2012-06-01,39.2723,39.66,39.22,39.56,288700,23.0630681936873,23.290749066432,23.0323544726542,23.2320230223916,491604.71255526,0.0,1.0
2012-06-04,39.81,39.869,39.42,39.74,362700,23.3788381324927,23.4134864984765,23.149806560735,23.3377299016644,617613.540851377,0.0,1.0
2012-06-05,40.06,40.06,39.64,39.73,243600,23.5256532425937,23.5256532425937,23.2790038576239,23.3318572972603,414807.440174788,0.0,1.0
2012-06-06,41.0845,41.11,40.27,40.27,374900,24.1273015637879,24.1422767050182,23.6489779350786,23.6489779350786,638387.969300196,0.0,1.0
2012-06-07,41.2,41.679,41.1053,41.57,172100,24.1951301446546,24.4764278956082,24.1395165809483,24.4124165076041,293055.666888673,0.0,1.0
2012-06-08,41.06,41.1,40.45,40.61,177600,24.112913682998,24.1364041006141,23.7546848143514,23.8486464848161,302421.187910682,0.0,1.0
2012-06-11,40.66,41.44,40.65,41.44,464400,23.8780095068363,24.3360726503516,23.8721369024322,24.3360726503516,790790.538658338,0.0,1.0
2012-06-12,41.31,41.33,40.72,41.04,96300,24.259728793099,24.2714740019071,23.9132451332605,24.1011684741899,163981.758985353,0.0,1.0
2012-06-13,40.95,41.359,40.9,41.04,175200,24.0483150345535,24.2885045546788,24.0189520125333,24.1011684741899,298334.415101079,0.0,1.0
2012-06-14,41.24,41.3991,40.91,40.96,248400,24.2186205622707,24.312053698339,24.0248246169373,24.0541876389575,422980.985793996,0.0,1.0
2012-06-15,41.97,42.04,41.59,41.67,310800,24.6473206837658,24.6884289145941,24.4241617164122,24.4711425516445,529237.078843695,0.0,1.0
2012-06-18,41.8,41.89,41.61,41.65,126400,24.5474864088971,24.6003398485335,24.4359069252203,24.4593973428365,215236.701305801,0.0,1.0
2012-06-19,42.64,42.8699,42.22,42.27,75300,25.0407851788367,25.1757963540856,24.7941357938669,24.8234988158871,128222.49690132,0.0,1.0
2012-06-20,42.96,43.17,42.72,42.87,65700,25.228708519766,25.3520332122509,25.087766014069,25.1758550801296,111875.405662905,0.0,1.0
2012-06-21,40.7,41.76,40.69,41.68,154300,24.638469494408,25.2801593633042,24.6324158163996,25.2317299392365,254886.36789819,1.254928,1.0
2012-06-22,41.08,41.2391,40.85,41.19,256700,24.8685092587293,24.9648232758438,24.7292746645349,24.9350997168223,424039.731947279,0.0,1.0
2012-06-25,40.18,40.49,40.06,40.39,202300,24.3236782379684,24.5113422562305,24.251034101867,24.450805476146,334177.0072962,0.0,1.0
2012-06-26,40.41,40.54,40.05,40.33,183900,24.4629128321629,24.5416106462728,24.2449804238585,24.4144834080952,303782.262193629,0.0,1.0
2012-06-27,40.77,40.88,40.437,40.53,103300,24.6808452404672,24.7474356985602,24.4792577627857,24.5355569682643,170640.063537803,0.0,1.0
2012-06-28,40.89,40.9,40.36,40.55,90300,24.7534893765687,24.7595430545771,24.4326444421206,24.5476643242812,149165.515367508,0.0,1.0
2012-06-29,42.46,42.48,42.1144,42.14,135000,25.703916823896,25.7160241799129,25.4947017119238,25.5101991276254,223004.923306905,0.0,1.0
2012-07-02,42.67,42.6999,42.41,42.47,93700,25.8310440620735,25.8491445593188,25.6736484338537,25.7099705019044,154781.9356582,0.0,1.0
2012-07-03,43.03,43.04,42.61,42.61,33500,26.0489764703778,26.0550301483863,25.7947219940228,25.7947219940228,55338.2587465285,0.0,1.0
2012-07-05,42.28,42.39,42.06,42.28,99700,25.5949506197438,25.6615410778368,25.4617697035578,25.5949506197438,164693.265582952,0.0,1.0
2012-07-06,41.76,41.89,41.49,41.85,74800,25.2801593633042,25.3588571774141,25.1167100570759,25.3346424653803,123561.246395234,0.0,1.0
2012-07-09,41.55,41.608,41.38,41.59,185000,25.1530321251266,25.1881434575757,25.0501195989829,25.1772468371605,305599.339346501,0.0,1.0
2012-07-10,41.34,41.85,41.19,41.73,51800,25.0259048869491,25.3346424653803,24.9350997168223,25.2619983292788,85567.8150170201,0.0,1.0
2012-07-11,41.63,41.76,41.395,41.66,94100,25.2014615491943,25.2801593633042,25.0592001159956,25.2196225832196,155442.690986517,0.0,1.0
2012-07-12,41.22,41.2811,40.852,41.11,48200,24.9532607508477,24.9902487234793,24.7304854001365,24.8866702927547,79621.0170621691,0.0,1.0
2012-07-13,41.77,41.8113,41.19,41.19,42300,25.2862130413126,25.3112147314875,24.9350997168223,24.9350997168223,69874.8759694972,0.0,1.0
2012-07-16,41.68,41.8266,41.44,41.66,58300,25.2317299392365,25.3204768588405,25.0864416670336,25.2196225832196,96305.0891021675,0.0,1.0
2012-07-17,41.83,41.93,41.28,41.74,66000,25.3225351093634,25.3830718894479,24.9895828188984,25.2680520072873,109024.629172265,0.0,1.0
2012-07-18,42.06,42.161,41.58,41.58,35200,25.4617697035578,25.5229118514432,25.171193159152,25.171193159152,58146.4688918747,0.0,1.0
2012-07-19,42.43,42.48,42.21,42.28,57100,25.6857557898706,25.7160241799129,25.5525748736846,25.5949506197438,94322.8231172171,0.0,1.0
2012-07-20,41.32,41.515,41.26,41.45,154900,25.0137975309322,25.131844252097,24.9774754628815,25.0924953450421,255877.500890664,0.0,1.0
2012-07-23,40.46,40.5163,40.03,40.14,61700,24.4931812222051,24.5272634293927,24.2328730678416,24.2994635259346,101921.50939286,0.0,1.0
2012-07-24,39.93,40.38,39.64,40.36,98800,24.1723362877571,24.4447517981375,23.9967796255119,24.4326444421206,163206.566094239,0.0,1.0
2012-07-25,40.21,40.35,39.966,40.26,62900,24.3418392719938,24.4265907641122,24.1941295285875,24.3721076620361,103903.77537781,0.0,1.0
2012-07-26,41.46,41.5,41.19,41.19,65800,25.0985490230506,25.1227637350844,24.9350997168223,24.9350997168223,108694.251508106,0.0,1.0
2012-07-27,42.42,42.59,41.8,41.82,72800,25.6797021118621,25.7826146380059,25.304374075338,25.3164814313549,120257.46975365,0.0,1.0
2012-07-30,42.43,42.55,42.2,42.26,211300,25.6857557898706,25.758399925972,25.5465211956762,25.5828432637269,349044.002183327,0.0,1.0
2012-07-31,42.3,42.48,42.22,42.34,141300,25.6070579757607,25.7160241799129,25.5586285516931,25.6312726877945,233411.819727895,0.0,1.0
2012-08-01,42.2,42.61,42.19,42.48,63200,25.5465211956762,25.7947219940228,25.5404675176677,25.7160241799129,104399.341874048,0.0,1.0
2012-08-02,41.58,42.078,41.31,41.71,57800,25.171193159152,25.472666323973,25.0077438529237,25.2498909732619,95479.1449417714,0.0,1.0
2012-08-03,43.05,43.22,42.53,42.53,72400,26.0610838263947,26.1639963525385,25.7462925699551,25.7462925699551,119596.714425333,0.0,1.0
2012-08-06,43.44,43.654,43.31,43.33,277400,26.2971772687245,26.4267259781054,26.2184794546146,26.2305868106315,458233.820187671,0.0,1.0
2012-08-07,43.99,44.27,43.8753,43.88,157400,26.6301295591894,26.7996325434261,26.5606938724325,26.5635391010964,260007.221692644,0.0,1.0
2012-08-08,43.97,44.09,43.75,43.75,70800,26.6180222031725,26.690666339274,26.4848412869865,26.4848412869865,116953.693112066,0.0,1.0
2012-08-09,43.89,44.05,43.745,43.81,47000,26.5695927791049,26.6664516272402,26.4818144479823,26.5211633550373,77638.751077219,0.0,1.0
2012-08-10,43.99,44.005,43.5325,43.65,238100,26.6301295591894,26.6392100762021,26.3531737903027,26.424304506902,393314.60918055,0.0,1.0
2012-08-13,43.88,44.07,43.748,44.01,74400,26.5635391010964,26.6785589832571,26.4836305513848,26.6422369152063,122900.491066917,0.0,1.0
2012-08-14,43.97,44.05,43.8501,44.04,73700,26.6180222031725,26.6664516272402,26.5454386038512,26.6603979492317,121744.169242363,0.0,1.0
2012-08-15,43.85,43.93,43.786,43.8,61700,26.5453780670711,26.5938074911387,26.506634527817,26.5151096770288,101921.50939286,0.0,1.0
2012-08-16,44.46,44.55,43.9788,44.04,92500,26.9146524255868,26.9691355276629,26.62334943982,26.6603979492317,152799.66967325,0.0,1.0
2012-08-17,44.58,44.64,44.4,44.56,50200,26.9872965616882,27.0236186297389,26.878330357536,26.9751892056713,82924.7937037531,0.0,1.0
2012-08-20,44.49,44.56,44.25,44.5,38400,26.9328134596121,26.9751892056713,26.7875251874092,26.9388671376206,63432.5115184088,0.0,1.0
2012-08-21,44.71,45.0899,44.63,44.81,81300,27.0659943757981,27.2959736033393,27.0175649517305,27.1265311558827,134298.520480381,0.0,1.0
2012-08-22,44.76,44.855,44.39,44.41,55600,27.0962627658404,27.1537727069207,26.8722766795276,26.8843840355445,91844.9906360293,0.0,1.0
2012-08-23,44.41,44.629,44.31,44.54,44500,26.8843840355445,27.0169595839296,26.82384725546,26.9630818496544,73509.0302752393,0.0,1.0
2012-08-24,44.42,44.54,44.04,44.09,238400,26.890437713553,26.9630818496544,26.6603979492317,26.690666339274,393810.175676787,0.0,1.0
2012-08-27,44.43,44.59,44.3601,44.49,65500,26.8964913915614,26.9933502396967,26.8541761822823,26.9328134596121,108198.685011869,0.0,1.0
2012-08-28,44.34,44.44,44.19,44.28,92300,26.8420082894853,26.9025450695699,26.7512031193585,26.8056862214346,152469.292009092,0.0,1.0
2012-08-29,44.26,44.38,44.1728,44.33,135900,26.7935788654177,26.8662230015191,26.740790793184,26.8359546114769,224491.622795618,0.0,1.0
2012-08-30,43.6,44.0,43.57,43.99,149600,26.3940361168597,26.6361832371979,26.3758750828344,26.6301295591894,247122.492790468,0.0,1.0
2012-08-31,44.1,44.27,43.79,44.15,83300,26.6967200172824,26.7996325434261,26.5090559990203,26.7269884073247,137602.297121965,0.0,1.0
2012-09-04,43.74,43.98,43.62,43.92,136500,26.4787876089781,26.624075881181,26.4061434728766,26.5877538131303,225482.755788093,0.0,1.0
2012-09-05,43.57,43.74,43.51,43.73,130700,26.3758750828344,26.4787876089781,26.3395530147836,26.4727339309696,215901.8035275,0.0,1.0
2012-09-06,44.7,44.799,43.87,43.87,210200,27.0599406977897,27.1198721100734,26.557485423088,26.557485423088,347226.925030456,0.0,1.0
2012-09-07,45.46,45.54,45.26,45.33,116700,27.5200202264322,27.5684496504998,27.3989466662631,27.4413224123223,192775.367036414,0.0,1.0
2012-09-10,45.17,45.437,45.13,45.36,91700,27.344463564187,27.5060967670127,27.3202488521532,27.4594834463476,151478.159016617,0.0,1.0
2012-09-11,45.77,45.8883,45.42,45.42,61900,27.7076842446943,27.7792992555343,27.4958055143984,27.4958055143984,102251.887057018,0.0,1.0
2012-09-12,46.22,46.294,46.023,46.22,47300,27.9800997550747,28.0248969723372,27.8608422983081,27.9800997550747,78134.3175734565,0.0,1.0
2012-09-13,46.96,47.13,45.98,46.14,163100,28.4280719277003,28.530984453844,27.8348114828718,27.9316703310071,269422.985121158,0.0,1.0
2012-09-14,47.44,47.852,47.42,47.45,68800,28.7186484721061,28.9680600060544,28.7065411160892,28.7247021501145,113649.916470482,0.0,1.0
2012-09-17,47.18,47.4699,47.0901,47.35,47300,28.5612528438863,28.7367489693514,28.5068302785903,28.66416537003,78134.3175734565,0.0,1.0
2012-09-18,46.86,46.9499,46.72,46.84,93800,28.3675351476157,28.4219577129117,28.2827836554974,28.3554277915988,154947.12449028,0.0,1.0
2012-09-19,47.03,47.15,46.775,46.87,95100,28.4704476737595,28.5430918098609,28.3160788845439,28.3735888256242,157094.579307309,0.0,1.0
2012-09-20,46.64,46.66,46.25,46.32,86200,28.2343542314298,28.2464615874467,27.9982607891,28.0406365351592,142392.773252261,0.0,1.0
2012-09-21,46.76,47.09,46.73,47.09,77500,28.3069983675312,28.5067697418102,28.2888373335058,28.5067697418102,128021.344861372,0.0,1.0
2012-09-24,46.68,46.739,46.3401,46.46,52100,28.2585689434636,28.2942856437135,28.0528044279562,28.1253880272776,86063.3815132576,0.0,1.0
2012-09-25,46.36,47.0,46.32,46.79,66000,28.064851247193,28.4522866397341,28.0406365351592,28.3251594015566,109024.629172265,0.0,1.0
2012-09-26,45.78,45.93,45.57,45.78,136300,27.7137379227027,27.8045430928295,27.5866106845252,27.7137379227027,225152.378123935,0.0,1.0
2012-09-27,46.34,46.47,45.94,46.11,73800,28.0527438911761,28.131441705286,27.810596770838,27.9135092969817,121909.358074442,0.0,1.0
2012-09-28,45.41,45.81,45.2902,45.77,61700,27.4897518363899,27.7318989567281,27.4172287738486,27.7076842446943,101921.50939286,0.0,1.0
2012-10-01,45.67,46.178,45.66,45.87,98200,27.6471474646097,27.9546743074392,27.6410937866013,27.7682210247788,162215.433101764,0.0,1.0
2012-10-02,45.86,46.24,45.74,46.21,58300,27.7621673467703,27.9922071110916,27.6895232106689,27.9740460770662,96305.0891021675,0.0,1.0
2012-10-03,45.69,45.91,45.6,45.88,65000,27.6592548206266,27.7924357368126,27.6047717185505,27.7742747027872,107372.740851473,0.0,1.0
2012-10-04,46.25,46.27,45.9501,45.99,49400,27.9982607891,28.010368145117,27.8167109856265,27.8408651608802,81603.2830471197,0.0,1.0
2012-10-05,46.24,46.79,46.17,46.68,140700,27.9922071110916,28.3251594015566,27.9498313650324,28.2585689434636,232420.686735419,0.0,1.0
2012-10-08,46.02,46.03,45.85,45.87,99200,27.8590261949056,27.8650798729141,27.7561136687619,27.7682210247788,163867.321422556,0.0,1.0
2012-10-09,45.35,45.794,45.32,45.75,93300,27.4534297683392,27.7222130719145,27.4352687343138,27.6955768886773,154121.180329884,0.0,1.0
2012-10-10,45.25,45.41,45.1201,45.35,37000,27.3928929882546,27.4897518363899,27.3142557109248,27.4534297683392,61119.8678693002,0.0,1.0
2012-10-11,45.61,45.9,45.59,45.81,45600,27.610825396559,27.7863820588042,27.5987180405421,27.7318989567281,75326.1074281103,0.0,1.0
2012-10-12,45.57,45.848,45.43,45.67,123600,27.5866106845252,27.7549029331602,27.5018591924068,27.6471474646097,204173.396449878,0.0,1.0
2012-10-15,46.03,46.04,45.6175,45.8,83200,27.8650798729141,27.8711335509225,27.6153656550653,27.7258452787196,137437.108289885,0.0,1.0
2012-10-16,46.78,46.8699,46.54,46.58,112500,28.3191057235481,28.3735282888441,28.1738174513452,28.198032163379,185837.436089088,0.0,1.0
2012-10-17,47.31,47.422,47.028,47.11,93100,28.6399506579962,28.7077518516909,28.4692369381578,28.5188770978271,153790.802665725,0.0,1.0
2012-10-18,47.35,47.67,47.16,47.23,2588000,28.66416537003,28.8578830663005,28.5491454878694,28.5915212339285,4275086.97420942,0.0,1.0
2012-10-19,46.53,47.05,46.53,47.05,478700,28.1677637733368,28.4825550297764,28.1677637733368,28.4825550297764,790758.939163078,0.0,1.0
2012-10-22,46.97,47.0299,46.6,46.9,402500,28.4341256057087,28.4703871369794,28.2101395193959,28.3917498596496,664885.049118738,0.0,1.0
2012-10-23,45.88,46.02,45.607,45.94,182200,27.7742747027872,27.8590261949056,27.6090092931565,27.810596770838,300974.052048284,0.0,1.0
2012-10-24,45.88,46.2,45.85,46.08,116100,27.7742747027872,27.9679923990578,27.7561136687619,27.8953482629563,191784.234043939,0.0,1.0
2012-10-25,46.09,46.47,45.9601,46.33,46800,27.9014019409648,28.131441705286,27.822764663635,28.0466902131677,77308.3734130606,0.0,1.0
2012-10-26,46.04,46.0965,45.8001,45.93,56500,27.8711335509225,27.9053368316703,27.7259058154997,27.8045430928295,93331.690124742,0.0,1.0
2012-10-31,46.1,46.47,45.95,46.45,207900,27.9074556189732,28.131441705286,27.8166504488464,28.1193343492691,343427.581892635,0.0,1.0
2012-11-01,46.54,46.63,46.33,46.33,146800,28.1738174513452,28.2283005534213,28.0466902131677,28.0466902131677,242497.20549225,0.0,1.0
2012-11-02,46.07,46.49,46.0,46.49,83100,27.8892945849479,28.1435490613029,27.8469188388887,28.1435490613029,137271.919457806,0.0,1.0
2012-11-05,45.92,45.98,45.76,45.84,180600,27.7984894148211,27.8348114828718,27.7016305666858,27.7500599907534,298331.030735016,0.0,1.0
2012-11-06,46.26,46.3799,46.01,46.03,199700,28.0043144671085,28.0768980664299,27.8529725168972,27.8650798729141,329882.097662141,0.0,1.0
2012-11-07,45.65,45.88,45.3701,45.88,101900,27.6350401085928,27.7742747027872,27.4655976611362,27.7742747027872,168327.419888694,0.0,1.0
2012-11-08,45.2,45.59,45.1401,45.42,90900,27.3626245982124,27.5987180405421,27.3263630669417,27.4958055143984,150156.648359983,0.0,1.0
2012-11-09,45.14,45.3,44.7901,44.83,129500,27.3263025301616,27.4231613782969,27.1144843366458,27.1386385118996,213919.537542551,0.0,1.0
2012-11-12,45.14,45.25,44.9987,45.19,90600,27.3263025301616,27.3928929882546,27.2407640599022,27.3565709202039,149661.081863746,0.0,1.0
2012-11-13,44.91,45.2,44.58,44.61,157700,27.1870679359672,27.3626245982124,26.9872965616882,27.0054575957136,260502.788188882,0.0,1.0
2012-11-14,44.44,45.14,44.37,45.1,80000,26.9025450695699,27.3263025301616,26.8601693235107,27.3020878181278,132151.065663351,0.0,1.0
2012-11-15,44.695,44.95,44.49,44.72,104800,27.0569138587854,27.211282648001,26.9328134596121,27.0720480538066,173117.896018991,0.0,1.0
2012-11-16,44.57,44.6699,44.1501,44.61,79400,26.9812428836798,27.0417191269842,26.7270489441048,27.0054575957136,131159.932670876,0.0,1.0
2012-11-19,45.41,45.5699,45.13,45.19,274600,27.4897518363899,27.5865501477451,27.3202488521532,27.3565709202039,453608.532889454,0.0,1.0
2012-11-20,45.51,45.51,45.12,45.18,92000,27.5502886164744,27.5502886164744,27.3141951741447,27.3505172421955,151973.725512854,0.0,1.0
2012-11-21,45.7,45.72,45.5101,45.65,71200,27.6653084986351,27.677415854652,27.5503491532545,27.6350401085928,117614.448440383,0.0,1.0
2012-11-23,46.63,46.63,46.27,46.27,44500,28.2283005534213,28.2283005534213,28.010368145117,28.010368145117,73509.0302752393,0.0,1.0
2012-11-26,46.43,46.46,46.18,46.29,77200,28.1072269932522,28.1253880272776,27.9558850430409,28.0224755011339,127525.778365134,0.0,1.0
2012-11-27,46.16,46.43,46.15,46.3,79600,27.943777687024,28.1072269932522,27.9377240090155,28.0285291791423,131490.310335035,0.0,1.0
2012-11-28,46.49,46.5,45.6958,45.86,89100,28.1435490613029,28.1496027393114,27.6627659538715,27.7621673467703,147183.249382558,0.0,1.0
2012-11-29,46.91,47.01,46.728,46.85,87800,28.397803537658,28.4583403177426,28.2876265979042,28.3614814696073,145035.794565528,0.0,1.0
2012-11-30,47.01,47.14,46.9,46.94,75600,28.4583403177426,28.5370381318525,28.3917498596496,28.4159645716834,124882.757051867,0.0,1.0
2012-12-03,46.88,47.32,46.84,47.31,307500,28.3796425036327,28.6460043360046,28.3554277915988,28.6399506579962,507955.658643507,0.0,1.0
2012-12-04,47.17,47.29,47.0386,47.12,212400,28.5551991658778,28.6278433019793,28.4756538368467,28.5249307758355,350861.079336199,0.0,1.0
2012-12-05,47.42,47.58,47.14,47.29,108700,28.7065411160892,28.8033999642244,28.5370381318525,28.6278433019793,179560.260470079,0.0,1.0
2012-12-06,47.45,47.48,47.23,47.38,173400,28.7247021501145,28.7428631841399,28.5915212339285,28.6823264040554,286437.434825315,0.0,1.0
2012-12-07,47.45,47.48,47.155,47.35,99200,28.7247021501145,28.7428631841399,28.5461186488651,28.66416537003,163867.321422556,0.0,1.0
2012-12-10,47.41,47.44,47.18,47.18,102000,28.7004874380807,28.7186484721061,28.5612528438863,28.5612528438863,168492.608720773,0.0,1.0
2012-12-11,47.76,47.85,47.5,47.57,625800,28.9123661683766,28.9668492704527,28.7549705401568,28.797346286216,1033751.71115157,0.0,1.0
2012-12-12,47.93,48.28,47.884,47.92,145000,29.0152786945203,29.2271574248162,28.9874317756814,29.0092250165119,239523.806514825,0.0,1.0
2012-12-13,47.87,48.09,47.65,47.93,194700,28.9789566264696,29.1121375426556,28.8457757102836,29.0152786945203,321622.656058182,0.0,1.0
2012-12-14,48.08,48.2499,47.85,47.85,105200,29.1060838646471,29.2089358540108,28.9668492704527,28.9668492704527,173778.651347307,0.0,1.0
2012-12-17,48.39,48.42,47.98,47.98,209100,29.2937478829092,29.3119089169346,29.0455470845626,29.0455470845626,345409.847877585,0.0,1.0
2012-12-18,48.32,48.3699,47.94,48.0,128700,29.6007928529692,29.6313615525421,29.3680051608308,29.4047611122211,210088.426715104,0.577204,1.0
2012-12-19,48.38,48.78,48.37,48.71,254000,29.6375488043595,29.8825884802947,29.6314228124611,29.839706537006,414626.731823127,0.0,1.0
2012-12-20,48.81,48.83,48.5201,48.69,188200,29.9009664559898,29.9132184397866,29.7233739508558,29.8274545532093,307215.554839026,0.0,1.0
2012-12-21,48.54,48.54,48.1,48.22,246100,29.7355646747336,29.7355646747336,29.4660210312049,29.5395329339854,401730.861030202,0.0,1.0
2012-12-24,48.24,48.45,48.21,48.27,158600,29.5517849177822,29.6804307476481,29.533406942087,29.5701628934773,258896.849083259,0.0,1.0
2012-12-26,48.23,48.5475,48.09,48.51,294300,29.5456589258838,29.7401591686573,29.4598950393065,29.7171866990384,480411.996754119,0.0,1.0
2012-12-27,48.461,48.65,48.1301,48.61,175300,29.6871693387364,29.8029505856157,29.484460266819,29.7784466180222,286157.740506276,0.0,1.0
2012-12-28,48.01,48.23,47.93,48.14,177100,29.4108871041195,29.5456589258838,29.3618791689324,29.4905249987984,289096.040180613,0.0,1.0
2012-12-31,48.64,48.71,48.0424,48.09,325400,29.7968245937174,29.839706537006,29.4307353178702,29.4598950393065,531179.285571832,0.0,1.0
2013-01-02,49.5,49.55,49.1501,49.47,130200,30.323659896978,30.3542898564699,30.1093114404537,30.3052819212828,212537.009777052,0.0,1.0
2013-01-03,49.01,49.35,48.93,49.18,217100,30.0234862939574,30.2317700185023,29.9744783587704,30.1276281562298,354391.588499216,0.0,1.0
2013-01-04,49.315,49.41,48.91,49.02,133800,30.210329046858,30.2685259698926,29.9622263749736,30.0296122858558,218413.609125726,0.0,1.0
2013-01-07,49.21,49.24,48.926,49.01,157800,30.146006131925,30.1643841076201,29.972027962011,30.0234862939574,257590.938116887,0.0,1.0
2013-01-08,49.03,49.04,48.7301,49.04,348100,30.0357382777542,30.0418642696525,29.8520197807218,30.0418642696525,568234.509242639,0.0,1.0
2013-01-09,49.35,49.42,49.21,49.22,659700,30.2317700185023,30.274651961791,30.146006131925,30.1521321238234,1076886.83064455,0.0,1.0
2013-01-10,50.14,50.1975,49.833,49.97,597200,30.7157233784743,30.7509478318899,30.527655427194,30.6115815162018,974862.536396737,0.0,1.0
2013-01-11,50.24,50.32,50.04,50.16,2246400,30.7769832974581,30.8259912326451,30.6544634594905,30.727975362271,3666997.99357272,0.0,1.0
2013-01-14,50.35,50.35,50.13,50.33,1404500,30.8443692083402,30.8443692083402,30.7095973865759,30.8321172245435,2292689.94033694,0.0,1.0
2013-01-15,50.2,50.22,49.8401,49.97,192400,30.7524793298645,30.7647313136613,30.5320048814419,30.6115815162018,314071.587412479,0.0,1.0
2013-01-16,49.81,49.8999,49.53,49.7,149200,30.5135656458277,30.5686383129942,30.3420378726731,30.4461797349456,243552.395228388,0.0,1.0
2013-01-17,50.22,50.32,50.084,50.23,405500,30.7647313136613,30.8259912326451,30.6814178238433,30.7708573055597,661933.621079835,0.0,1.0
2013-01-18,50.24,50.25,49.9401,50.21,237700,30.7769832974581,30.7831092893564,30.5932648004257,30.7586053217629,388018.795883296,0.0,1.0
2013-01-22,50.175,50.18,49.86,50.04,177800,30.7371643501186,30.7402273460678,30.5441956053196,30.6544634594905,290238.712276189,0.0,1.0
2013-01-23,49.98,50.06,49.84,49.98,272600,30.6177075081002,30.6667154432872,30.5319436215229,30.6177075081002,444989.161791277,0.0,1.0
2013-01-24,50.37,50.45,50.05,50.15,115800,30.856621192137,30.905629127324,30.6605894513888,30.7218493703726,189030.612382355,0.0,1.0
2013-01-25,50.87,50.88,50.59,50.77,196200,31.162920787056,31.1690467789543,30.9913930139013,31.1016608680722,320274.664502746,0.0,1.0
2013-01-28,50.7,50.88,50.5137,50.82,429400,31.0587789247835,31.1690467789543,30.9446516957167,31.1322908275641,700947.7112002,0.0,1.0
2013-01-29,51.15,51.2,50.8,50.82,194700,31.3344485602106,31.3650785197025,31.1200388437673,31.1322908275641,317826.081440798,0.0,1.0
2013-01-30,51.16,51.34,51.0978,51.11,135100,31.340574552109,31.4508424062798,31.302470882501,31.3099445926171,220535.71444608,0.0,1.0
2013-01-31,50.98,51.23,50.94,51.04,224700,31.2303066979381,31.3834564953976,31.2058027303446,31.2670626493284,366797.742679751,0.0,1.0
2013-02-01,51.24,51.32,50.98,51.16,116800,31.389582487296,31.438590422483,31.2303066979381,31.340574552109,190663.00109032,0.0,1.0
2013-02-04,50.04,50.6517,50.0202,50.64,232100,30.6544634594905,31.0291903839143,30.6423339955317,31.0220229733932,378877.419118692,0.0,1.0
2013-02-05,50.37,50.53,50.2301,50.36,116500,30.856621192137,30.9546370625111,30.7709185654787,30.8504952002386,190173.28447793,0.0,1.0
2013-02-06,50.38,50.39,50.0,50.01,532300,30.8627471840354,30.8688731759338,30.629959491897,30.6360854837953,868920.509249804,0.0,1.0
2013-02-07,49.99,50.3799,49.695,50.26,169200,30.6238334999986,30.8626859241164,30.4431167389964,30.7892352812548,276200.169387689,0.0,1.0
2013-02-08,50.31,50.35,50.2,50.2,287700,30.8198652407467,30.8443692083402,30.7524793298645,30.7524793298645,469638.23128155,0.0,1.0
2013-02-11,50.22,50.48,50.17,50.39,388000,30.7647313136613,30.9240071030192,30.7341013541694,30.8688731759338,633366.818690446,0.0,1.0
2013-02-12,50.53,50.66,50.192,50.35,87800,30.9546370625111,31.03427495719,30.7475785363458,30.8443692083402,143323.728559333,0.0,1.0
2013-02-13,50.65,50.86,50.5601,50.66,115200,31.0281489652916,31.1567947951576,30.9730762981252,31.03427495719,188051.179157576,0.0,1.0
2013-02-14,50.28,50.32,50.02,50.07,138400,30.8014872650516,30.8259912326451,30.6422114756937,30.6728414351856,225922.597182365,0.0,1.0
2013-02-15,50.08,50.33,49.91,50.31,123400,30.678967427084,30.8321172245435,30.5748255648115,30.8198652407467,201436.766562889,0.0,1.0
2013-02-19,50.71,50.72,50.3401,50.42,139800,31.0649049166819,31.0710309085803,30.8383044763608,30.8872511516289,228207.941373516,0.0,1.0
2013-02-20,50.04,50.71,50.04,50.61,337800,30.6544634594905,31.0649049166819,30.6544634594905,31.0036449976981,551420.905550599,0.0,1.0
2013-02-21,49.23,49.39,49.01,49.39,109400,30.1582581157217,30.2562739860958,30.0234862939574,30.2562739860958,178583.324651379,0.0,1.0
2013-02-22,49.88,49.93,49.44,49.62,115800,30.5564475891164,30.5870775486083,30.2869039455877,30.3971717997585,189030.612382355,0.0,1.0
2013-02-25,48.77,50.54,48.71,50.47,210000,29.8764624883963,30.9607630544094,29.839706537006,30.9178811111208,342801.628672664,0.0,1.0
2013-02-26,49.05,49.28,48.73,49.1,104200,30.0479902615509,30.1888880752136,29.8519585208028,30.0786202210428,170094.90336996,0.0,1.0
2013-02-27,49.74,49.7899,48.95,48.97,106700,30.4706837025391,30.501252402112,29.9867303425671,29.9989823263639,174175.875139873,0.0,1.0
2013-02-28,49.62,49.96,49.6,49.62,118700,30.3971717997585,30.6054555243034,30.3849198159618,30.3971717997585,193764.539635454,0.0,1.0
2013-03-01,49.49,49.5999,49.07,49.3,136100,30.3175339050796,30.3848585560428,30.0602422453477,30.2011400590104,222168.103154046,0.0,1.0
2013-03-04,49.56,49.67,49.25,49.4,243800,30.3604158483683,30.4278017592504,30.1705100995185,30.2623999779942,397976.367001883,0.0,1.0
2013-03-05,50.18,50.27,50.042,50.07,149900,30.7402273460678,30.7953612731532,30.6556886578701,30.6728414351856,244695.067323963,0.0,1.0
2013-03-06,50.35,50.56,50.17,50.56,119800,30.8443692083402,30.9730150382062,30.7341013541694,30.9730150382062,195560.167214215,0.0,1.0
2013-03-07,50.48,50.53,50.34,50.34,146800,30.9240071030192,30.9546370625111,30.8382432164419,30.8382432164419,239634.662329271,0.0,1.0
2013-03-08,50.66,50.69,50.364,50.48,134600,31.03427495719,31.0526529328851,30.852945596998,30.9240071030192,219719.520092098,0.0,1.0
2013-03-11,50.54,50.65,50.45,50.62,3210500,30.9607630544094,31.0281489652916,30.905629127324,31.0097709895965,5240783.94692185,0.0,1.0
2013-03-12,50.29,50.67,50.2,50.54,1271400,30.80761325695,31.0404009490884,30.7524793298645,30.9607630544094,2075419.00330678,0.0,1.0
2013-03-13,50.2,50.3636,49.915,50.11,574600,30.7524793298645,30.852700557322,30.5778885607607,30.6973454027791,937970.551596729,0.0,1.0
2013-03-14,50.7,50.788,50.3701,50.49,98200,31.0587789247835,31.1126876534892,30.856682452056,30.9301330949175,160300.57112217,0.0,1.0
2013-03-15,50.691,50.89,50.63,50.85,109400,31.053265532075,31.1751727708527,31.0158969814949,31.1506688032592,178583.324651378,0.0,1.0
2013-03-18,50.12,50.474,49.96,49.98,86600,30.7034713946775,30.9203315078801,30.6054555243034,30.6177075081002,141364.862109775,0.0,1.0
2013-03-19,49.94,50.3795,49.65,50.25,229000,30.5932035405067,30.8624408844405,30.4155497754537,30.7831092893564,373817.014124,0.0,1.0
2013-03-20,50.369,50.54,50.24,50.39,236700,30.8560085929472,30.9607630544094,30.7769832974581,30.8688731759338,386386.407175331,0.0,1.0
2013-03-21,49.99,50.31,49.89,49.96,68500,30.6238334999986,30.8198652407467,30.5625735810148,30.6054555243034,111818.626495607,0.0,1.0
2013-03-22,50.54,50.61,50.31,50.31,78800,30.9607630544094,31.0036449976981,30.8198652407467,30.8198652407467,128632.230187647,0.0,1.0
2013-03-25,49.74,50.54,49.5701,50.5,318500,30.4706837025391,30.9607630544094,30.3666031001856,30.9362590868159,519915.803486874,0.0,1.0
2013-03-26,49.99,49.99,49.75,49.84,77900,30.6238334999986,30.6238334999986,30.4768096944375,30.5319436215229,127163.080350479,0.0,1.0
2013-03-27,49.6454,49.685,49.181,49.37,81400,30.4127318191804,30.436990747098,30.1282407554197,30.2440220022991,132876.440828357,0.0,1.0
2013-03-28,49.738,49.85,49.55,49.73,189300,30.4694585041594,30.5380696134213,30.3542898564699,30.4645577106407,309011.182417787,0.0,1.0
2013-04-01,49.08,49.43,49.0,49.43,292600,30.066368237246,30.2807779536893,30.017360302059,30.2807779536893,477636.935950579,0.0,1.0
2013-04-02,49.66,49.87,49.51,49.57,176000,30.4216757673521,30.550321597218,30.3297858888764,30.3665418402666,287300.412601851,0.0,1.0
2013-04-03,49.21,49.76,49.14,49.64,156800,30.146006131925,30.4829356863358,30.1031241886363,30.4094237835553,255958.549408922,0.0,1.0
2013-04-04,49.8,49.82,49.4,49.49,76200,30.5074396539294,30.5196916377261,30.2623999779942,30.3175339050796,124388.019546938,0.0,1.0
2013-04-05,49.59,49.59,49.0001,49.08,226100,30.3787938240634,30.3787938240634,30.017421561978,30.066368237246,369083.086870902,0.0,1.0
2013-04-08,49.67,49.73,49.43,49.58,131400,30.4278017592504,30.4645577106407,30.2807779536893,30.372667832165,214495.87622661,0.0,1.0
2013-04-09,50.11,50.272,49.7085,49.91,100400,30.6973454027791,30.7965864715329,30.4513868280592,30.5748255648115,163891.826279693,0.0,1.0
2013-04-10,50.99,51.11,50.68,50.69,91100,31.2364326898365,31.3099445926171,31.0465269409868,31.0526529328851,148710.611295618,0.0,1.0
2013-04-11,51.32,51.55,51.1,51.16,70400,31.438590422483,31.5794882361458,31.3038186007187,31.340574552109,114920.165040741,0.0,1.0
2013-04-12,51.26,51.26,50.94,51.13,43000,31.4018344710928,31.4018344710928,31.2058027303446,31.3221965764138,70192.7144424978,0.0,1.0
2013-04-15,50.2,50.7963,50.16,50.77,64400,30.7524793298645,31.1177722267649,30.727975362271,31.1016608680722,105125.83279295,0.0,1.0
2013-04-16,50.93,50.95,50.55,50.82,74200,31.1996767384462,31.211928722243,30.9668890463078,31.1322908275641,121123.242131008,0.0,1.0
2013-04-17,49.92,50.37,49.65,50.37,61000,30.5809515567099,30.856621192137,30.4155497754537,30.856621192137,99575.7111858691,0.0,1.0
2013-04-18,49.75,50.01,49.55,50.0,207900,30.4768096944375,30.6360854837953,30.3542898564699,30.629959491897,339373.612385937,0.0,1.0
2013-04-19,50.11,50.13,49.8701,49.93,95900,30.6973454027791,30.7095973865759,30.550382857137,30.5870775486083,156546.07709385,0.0,1.0
2013-04-22,50.4,50.48,49.94,50.18,82300,30.8749991678321,30.9240071030192,30.5932035405067,30.7402273460678,134345.590665525,0.0,1.0
2013-04-23,51.12,51.1496,50.76,50.76,53100,31.3160705845154,31.3342035205346,31.0955348761738,31.0955348761738,86679.8403929452,0.0,1.0
2013-04-24,51.61,51.76,51.31,51.31,63900,31.616244187536,31.7081340660117,31.4324644305847,31.4324644305847,104309.638438968,0.0,1.0
2013-04-25,51.91,52.159,51.82,51.86,76100,31.8000239444874,31.9525611427571,31.744890017402,31.7693939849955,124224.780676142,0.0,1.0
2013-04-26,51.92,51.962,51.63,51.77,58100,31.8061499363858,31.831879102359,31.6284961713328,31.7142600579101,94841.7839327704,0.0,1.0
2013-04-29,52.66,52.72,52.22,52.24,165900,32.2594733368659,32.2962292882561,31.9899296933372,32.0021816771339,270813.286651404,0.0,1.0
2013-04-30,52.86,52.91,52.65,52.69,286400,32.3819931748335,32.4126231343254,32.2533473449675,32.277851312561,467516.125961195,0.0,1.0
2013-05-01,52.41,52.85,52.38,52.85,72700,32.1063235394064,32.3758671829351,32.0879455637113,32.3758671829351,118674.65906906,0.0,1.0
2013-05-02,52.72,52.8,52.28,52.28,59000,32.2962292882561,32.3452372234432,32.0266856447275,32.0266856447275,96310.9337699391,0.0,1.0
2013-05-03,53.31,53.4098,53.05,53.05,56900,32.6576628102605,32.7188002094064,32.4983870209027,32.4983870209027,92882.9174832124,0.0,1.0
2013-05-06,53.22,53.26,53.02,53.21,65400,32.6025288831751,32.6270328507686,32.4800090452075,32.5964028912767,106758.221500915,0.0,1.0
2013-05-07,53.36,53.43,53.14,53.39,146600,32.6882927697524,32.7311747130411,32.5535209479881,32.7066707454476,239308.184587679,0.0,1.0
2013-05-08,53.84,53.92,53.66,53.66,99900,32.9823403808746,33.0313483160617,32.8720725267038,32.8720725267038,163075.63192571,0.0,1.0
2013-05-09,53.33,53.64,53.1202,53.48,88600,32.6699147940573,32.8598205429071,32.5413914840293,32.761804672533,144629.639525705,0.0,1.0
2013-05-10,53.25,53.32,52.9901,53.18,242700,32.6209068588703,32.6637888021589,32.4616923294314,32.5780249155816,396180.739423121,0.0,1.0
2013-05-13,53.17,53.27,53.051,53.25,97800,32.5718989236832,32.633158842667,32.4989996200925,32.6209068588703,159647.615638984,0.0,1.0
2013-05-14,53.39,53.4304,53.0001,53.13,89500,32.7066707454476,32.731419752717,32.4678183213298,32.5473949560897,146098.789362873,0.0,1.0
2013-05-15,53.54,53.6,53.21,53.21,92000,32.7985606239233,32.8353165753135,32.5964028912767,32.5964028912767,150179.761132786,0.0,1.0
2013-05-16,53.19,53.44,53.07,53.3,62300,32.58415090748,32.7373007049395,32.5106390046994,32.6515368183622,101697.816506224,0.0,1.0
2013-05-17,53.67,53.67,53.1901,53.31,68900,32.8781985186022,32.8781985186022,32.584212167399,32.6576628102605,112471.581978793,0.0,1.0
2013-05-20,53.98,54.0,53.5701,53.61,67000,33.068104267452,33.0803562512487,32.8169998595374,32.8414425672119,109370.043433659,0.0,1.0
2013-05-21,54.11,54.21,53.68,53.83,81100,33.1477421621309,33.2090020811147,32.8843245105006,32.9762143889763,132386.724215967,0.0,1.0
2013-05-22,53.51,54.5999,53.36,54.17,102800,32.7801826482281,33.4478545052325,32.6882927697524,33.1844981135212,167809.559178809,0.0,1.0
2013-05-23,52.77,52.77,51.8,52.21,103300,32.326859247748,32.326859247748,31.7326380336052,31.9838037014388,168625.753532792,0.0,1.0
2013-05-24,52.07,52.15,51.7913,51.98,198600,31.8980398148615,31.9470477500485,31.7273084206537,31.8429058877761,324192.397401862,0.0,1.0
2013-05-28,52.37,52.84,52.2301,52.7,108300,32.0818195718129,32.3697411910367,31.9961169451545,32.2839773044594,176787.697072617,0.0,1.0
2013-05-29,51.93,52.04,51.72,52.04,80500,31.8122759282842,31.8796618391663,31.6836300984182,31.8796618391663,131407.290991188,0.0,1.0
2013-05-30,52.23,52.37,51.961,52.08,851000,31.9960556852356,32.0818195718129,31.8312665031692,31.9041658067599,1389162.79047827,0.0,1.0
2013-05-31,51.09,51.6699,51.09,51.57,125700,31.2976926088203,31.6529388790073,31.2976926088203,31.5917402199425,205191.260591209,0.0,1.0
2013-06-03,51.51,51.54,50.96,51.19,88500,31.5549842685522,31.5733622442474,31.2180547141414,31.3589525278041,144466.400654909,0.0,1.0
2013-06-04,51.59,51.93,51.3101,51.75,70700,31.6039922037393,31.8122759282842,31.4325256905036,31.7020080741133,115409.88165313,0.0,1.0
2013-06-05,50.44,50.96,50.38,50.94,87900,30.8995031354256,31.2180547141414,30.8627471840354,31.2058027303446,143486.96743013,0.0,1.0
2013-06-06,50.7,50.7,50.1701,50.46,73900,31.0587789247835,31.0587789247835,30.7341626140884,30.9117551192224,120633.525518618,0.0,1.0
2013-06-07,51.3,51.33,50.5801,50.67,84000,31.4263384386863,31.4447164143814,30.9853282819219,31.0404009490884,137120.651469065,0.0,1.0
2013-06-10,51.3,51.41,51.06,51.41,64200,31.4263384386863,31.4937243495684,31.2793146331252,31.4937243495684,104799.355051357,0.0,1.0
2013-06-11,50.72,50.9795,50.4294,50.46,938000,31.0710309085803,31.2300003983432,30.8930095840134,30.9117551192224,1531180.60807123,0.0,1.0
2013-06-12,50.53,51.22,50.4201,51.21,207000,30.9546370625111,31.3773305034992,30.8873124115479,31.3712045116009,337904.462548768,0.0,1.0
2013-06-13,51.45,51.51,50.69,50.79,499300,31.518228317162,31.5549842685522,31.0526529328851,31.1139128518689,815051.681886957,0.0,1.0
2013-06-14,50.84,51.31,50.6301,51.01,83300,31.1445428113608,31.4324644305847,31.0159582414138,31.2486846736333,135977.97937349,0.0,1.0
2013-06-17,51.61,51.99,51.28,51.88,813900,31.616244187536,31.8490318796745,31.4140864548895,31.7816459687923,1328601.16941277,0.0,1.0
2013-06-18,51.95,52.07,51.771,51.87,137400,31.8245279120809,31.8980398148615,31.7148726570999,31.7755199768939,224290.2084744,0.0,1.0
2013-06-19,50.92,51.96,50.86,51.9,126100,31.1935507465479,31.8306539039793,31.1567947951576,31.793897952589,205844.216074395,0.0,1.0
2013-06-20,49.11,49.9499,49.0,49.93,115500,30.0847462129412,30.5992682724861,30.017360302059,30.5870775486083,188540.895769965,0.0,1.0
2013-06-21,49.25,49.69,48.74,49.62,442000,30.1705100995185,30.4400537430472,29.8580845127012,30.3971717997585,721515.808920559,0.0,1.0
2013-06-24,48.4,48.68,47.93,48.2,261500,29.6498007881562,29.8213285613109,29.3618791689324,29.5272809501887,426869.647132866,0.0,1.0
2013-06-25,48.98,49.06,48.5601,48.85,144400,30.0051083182623,30.0541162534493,29.7478779184493,29.9254704235833,235716.929430155,0.0,1.0
2013-06-26,49.28,49.35,49.0427,49.26,168100,30.1888880752136,30.2317700185023,30.0435182874651,30.1766360914169,274404.541808928,0.0,1.0
2013-06-27,48.61,48.78,48.49,48.53,132600,30.4590332911468,30.5655553166455,30.3838412731476,30.4089052791473,211618.206605181,1.110982,1.0
2013-06-28,48.38,48.68,48.321,48.4,219100,30.3149152566484,30.5028953016462,30.2779458477989,30.3274472596483,349664.774262408,0.0,1.0
2013-07-01,48.75,49.04,48.69,48.9,135700,30.5467573121457,30.7284713556436,30.5091613031462,30.6407473346446,216565.540243765,0.0,1.0
2013-07-02,48.58,49.01,48.4,48.77,172000,30.440235286647,30.7096733511438,30.3274472596483,30.5592893151456,274497.22123749,0.0,1.0
2013-07-03,48.47,48.62,48.069,48.14,61400,30.3713092701478,30.4652992926467,30.1200426100007,30.1645312206502,97989.1243254762,0.0,1.0
2013-07-05,48.79,48.92,48.34,48.92,123800,30.5718213181454,30.6532793376445,30.2898512506487,30.6532793376445,197574.162727915,0.0,1.0
2013-07-08,49.2,49.21,48.9001,49.07,182700,30.8287273796425,30.8349933811424,30.6408099946596,30.7472693601434,291573.501860985,0.0,1.0
2013-07-09,49.41,49.598,49.174,49.53,109800,30.9603134111409,31.0781142393396,30.8124357757427,31.0355054291401,175231.365650445,0.0,1.0
2013-07-10,49.54,49.86,49.35,49.41,97800,31.04177143064,31.2422834786377,30.9227174021414,30.9603134111409,156080.396726899,0.0,1.0
2013-07-11,50.82,50.8401,50.23,50.51,106200,31.8438196226307,31.8564142856455,31.474125534135,31.6495735761329,169486.074973381,0.0,1.0
2013-07-12,50.46,50.54,50.298,50.44,79800,31.6182435686333,31.6683715806327,31.5167343443345,31.6057115656335,127353.94334158,0.0,1.0
2013-07-15,50.82,50.8426,50.5609,50.69,72300,31.8438196226307,31.8579807860205,31.6814675237676,31.7623616031316,115384.587764364,0.0,1.0
2013-07-16,50.82,50.9199,50.68,50.84,98000,31.8438196226307,31.906416977615,31.7560956016317,31.8563516256306,156399.579542291,0.0,1.0
2013-07-17,51.05,51.26,50.8619,51.19,84900,31.987937657129,32.1195236886275,31.8700741689154,32.075661678128,135493.105134087,0.0,1.0
2013-07-18,51.47,51.48,51.1301,51.2,73300,32.251109720126,32.2573757216259,32.0381283291434,32.0819276796279,116980.501841326,0.0,1.0
2013-07-19,51.47,51.55,51.25,51.3,372600,32.251109720126,32.3012377321254,32.1132576871276,32.1445876946272,594637.585076098,0.0,1.0
2013-07-22,51.76,51.83,51.53,51.6,382400,32.4328237636239,32.4766857741234,32.2887057291255,32.332567739625,610277.543030327,0.0,1.0
2013-07-23,52.02,52.11,51.82,52.05,179000,32.595739802622,32.6521338161213,32.4704197726234,32.6145378071218,285668.619776225,0.0,1.0
2013-07-24,51.97,52.19,51.75,52.19,219000,32.5644097951223,32.7022618281207,32.4265577621239,32.7022618281207,349505.182854712,0.0,1.0
2013-07-25,52.04,52.07,51.48,51.48,213800,32.6082718056218,32.6270698101216,32.2573757216259,32.2573757216259,341206.429654509,0.0,1.0
2013-07-26,51.74,51.74,51.3,51.58,125700,32.420291760624,32.420291760624,32.1445876946272,32.3200357366252,200606.399474143,0.0,1.0
2013-07-29,51.23,51.336,51.12,51.28,73800,32.1007256841277,32.1671453000269,32.0317996676285,32.1320556916274,117778.458879807,0.0,1.0
2013-07-30,51.12,51.37,50.9701,51.34,150900,32.0317996676285,32.1884497051267,31.9378723051446,32.1696517006269,240823.434213589,0.0,1.0
2013-07-31,51.23,51.54,51.0,51.01,299800,32.1007256841277,32.2949717306255,31.9566076496294,31.9628736511293,478455.040273254,0.0,1.0
2013-08-01,51.81,51.9,51.63,51.77,86400,32.4641537711235,32.5205477846228,32.3513657441248,32.4390897651238,137886.97624953,0.0,1.0
2013-08-02,52.1,52.14,51.75,51.81,107600,32.6458678146214,32.6709318206211,32.4265577621239,32.4641537711235,171720.354681128,0.0,1.0
2013-08-05,52.05,52.05,51.74,51.9,103600,32.6145378071218,32.6145378071218,32.420291760624,32.5205477846228,165336.698373279,0.0,1.0
2013-08-06,51.84,52.07,51.684,52.04,154600,32.4829517756233,32.6270698101216,32.3852021522244,32.6082718056218,246728.316298349,0.0,1.0
2013-08-07,51.69,51.78,51.63,51.67,115400,32.3889617531244,32.4453557666237,32.3513657441248,32.3764297501245,184168.484481432,0.0,1.0
2013-08-08,52.27,52.329,51.91,52.07,111800,32.7523898401202,32.7893592489697,32.5268137861228,32.6270698101216,178423.193804369,0.0,1.0
2013-08-09,52.44,52.52,52.218,52.32,92500,32.8589118656189,32.9090398776183,32.7198066323205,32.7837198476198,147622.052118999,0.0,1.0
2013-08-12,52.15,52.309,52.0701,52.14,1033300,32.677197822121,32.7768272459699,32.6271324701366,32.6709318206211,1649058.015725,0.0,1.0
2013-08-13,52.56,52.58,52.1,52.32,215600,32.9341038836181,32.9466358866179,32.6458678146214,32.7837198476198,344079.07499304,0.0,1.0
2013-08-14,52.56,52.63,52.46,52.56,206300,32.9341038836181,32.9779658941175,32.8714438686188,32.9341038836181,329237.074077292,0.0,1.0
2013-08-15,52.19,52.2465,51.63,52.0,94400,32.7022618281207,32.7376647365953,32.3513657441248,32.5832077996221,150654.288865228,0.0,1.0
2013-08-16,52.32,52.46,52.24,52.33,68900,32.7837198476198,32.8714438686188,32.7335918356204,32.7899858491197,109958.479902692,0.0,1.0
2013-08-19,51.86,52.22,51.811,52.17,121200,32.4954837786231,32.7210598326205,32.4647803712735,32.6897298251209,193424.786127813,0.0,1.0
2013-08-20,51.75,51.87,51.52,51.62,116400,32.4265577621239,32.5017497801231,32.2824397276256,32.3450997426249,185764.398558395,0.0,1.0
2013-08-21,51.14,51.57,50.95,51.39,99500,32.0443316706284,32.3137697351252,31.9252776421297,32.2009817081266,158793.450657734,0.0,1.0
2013-08-22,51.69,51.78,51.54,51.54,80100,32.3889617531244,32.4453557666237,32.2949717306255,32.2949717306255,127832.717564668,0.0,1.0
2013-08-23,52.13,52.144,51.8392,51.91,68800,32.6646658191212,32.6734382212211,32.4824504955033,32.5268137861228,109798.888494996,0.0,1.0
2013-08-26,51.74,51.96,51.721,51.85,109400,32.420291760624,32.5581437936224,32.4083863577741,32.4892177771232,174593.00001966,0.0,1.0
2013-08-27,50.86,51.29,50.8,51.12,109000,31.8688836286304,32.1383216931273,31.8312876196308,32.0317996676285,173954.634388875,0.0,1.0
2013-08-28,50.93,51.07,50.6355,50.66,97500,31.9127456391299,32.0004696601289,31.728211894957,31.7435635986319,155601.62250381,0.0,1.0
2013-08-29,50.83,51.09,50.8001,50.82,168900,31.8500856241306,32.0130016631287,31.8313502796458,31.8438196226307,269549.887598908,0.0,1.0
2013-08-30,50.28,50.569,50.1878,50.55,59100,31.5054555416346,31.6865429849825,31.4476830078053,31.6746375821327,94318.5219484634,0.0,1.0
2013-09-03,51.17,51.4,50.9238,51.39,87400,32.0631296751282,32.2072477096265,31.9088607181999,32.2009817081266,139482.890326492,0.0,1.0
2013-09-04,51.65,51.71,51.02,51.02,109800,32.3638977471247,32.4014937561242,31.9691396526292,31.9691396526292,175231.365650444,0.0,1.0
2013-09-05,51.72,51.74,51.51,51.54,67400,32.4077597576242,32.420291760624,32.2761737261257,32.2949717306255,107564.608787249,0.0,1.0
2013-09-06,52.04,52.18,51.63,51.94,75100,32.6082718056218,32.6959958266208,32.3513657441248,32.5456117906226,119853.147179858,0.0,1.0
2013-09-09,52.79,52.8,52.37,52.37,121400,33.0782219181164,33.0844879196163,32.8150498551194,32.8150498551194,193743.968943205,0.0,1.0
2013-09-10,53.43,53.45,53.16,53.17,122000,33.4792460141117,33.4917780171116,33.3100639736137,33.3163299751136,194701.517389383,0.0,1.0
2013-09-11,53.62,53.62,53.211,53.25,144700,33.5983000426103,33.5983000426103,33.3420205812633,33.366457987113,230928.766936424,0.0,1.0
2013-09-12,53.38,53.59,53.36,53.41,117400,33.4479160066121,33.5795020381106,33.4353840036122,33.4667140111119,187360.312635357,0.0,1.0
2013-09-13,53.56,53.56,53.19,53.33,110400,33.5607040336108,33.5607040336108,33.3288619781135,33.4165859991125,176188.914096622,0.0,1.0
2013-09-16,53.94,54.15,53.92,54.13,111000,33.798812090608,33.9303981221065,33.7862800876082,33.9178661191066,177146.462542799,0.0,1.0
2013-09-17,54.02,54.02,53.83,53.83,100100,33.8489401026074,33.8489401026074,33.7298860741088,33.7298860741088,159750.999103912,0.0,1.0
2013-09-18,55.45,55.48,53.8401,53.95,139800,34.7449783170971,34.7637763215968,33.7362147356237,33.8050780921079,223108.787959309,0.0,1.0
2013-09-19,55.08,55.36,54.98,55.27,207600,34.5131362615997,34.6885843035977,34.4504762466005,34.6321902900984,331311.762377344,0.0,1.0
2013-09-20,54.655,54.9,54.65,54.84,169900,34.2468311978528,34.400348234601,34.2436981971029,34.3627522256015,271145.80167587,0.0,1.0
2013-09-23,54.62,54.704,54.3765,54.6,79600,34.2249001926031,34.2775346052025,34.0723230560799,34.2123681896032,127034.760526187,0.0,1.0
2013-09-24,54.62,54.87,54.5407,54.67,76800,34.2249001926031,34.3815502301013,34.1752108007087,34.2562302001027,122566.201110693,0.0,1.0
2013-09-25,54.74,54.8325,54.55,54.59,75300,34.3000922106022,34.3580527244765,34.1810381821036,34.2061021881033,120172.32999525,0.0,1.0
2013-09-26,54.99,55.0673,54.74,54.74,103500,34.4567422481004,34.5051784396948,34.3000922106022,34.3000922106022,165177.106965583,0.0,1.0
2013-09-27,54.84,54.929,54.6591,54.71,77400,34.3627522256015,34.4185196389508,34.2494002584678,34.2812942061024,123523.749556871,0.0,1.0
2013-09-30,54.41,54.51,54.08,54.19,191100,34.0933141611046,34.1559741761039,33.886536111607,33.9554621281062,304979.180107468,0.0,1.0
2013-10-01,54.77,54.866,54.39,54.39,194000,34.318890215102,34.3790438295013,34.0807821581048,34.0807821581048,309607.330930658,0.0,1.0
2013-10-02,54.86,54.87,54.39,54.65,139500,34.3752842286013,34.3815502301013,34.0807821581048,34.2436981971029,222630.013736221,0.0,1.0
2013-10-03,54.47,54.73,54.35,54.69,122500,34.1309101701042,34.2938262091023,34.055718152105,34.2687622031026,195499.474427864,0.0,1.0
2013-10-04,54.71,54.77,54.45,54.45,149900,34.2812942061024,34.318890215102,34.1183781671043,34.1183781671043,239227.520136627,0.0,1.0
2013-10-07,54.22,54.42,54.03,54.03,139700,33.974260132606,34.0995801626045,33.8552061041074,33.8552061041074,222949.196551613,0.0,1.0
2013-10-08,53.76,54.2574,53.76,54.14,379700,33.6860240636093,33.9976949782157,33.6860240636093,33.9241321206066,605968.575022531,0.0,1.0
2013-10-09,54.11,54.2399,53.76,54.01,123900,33.9053341161068,33.9867294755908,33.6860240636093,33.8426741011075,197733.754135611,0.0,1.0
2013-10-10,55.16,55.23,54.57,54.74,416400,34.5632642735992,34.6071262840986,34.1935701851034,34.3000922106022,664538.62164704,0.0,1.0
2013-10-11,55.45,55.46,55.07,55.11,178100,34.7449783170971,34.751244318597,34.5068702600998,34.5319342660995,284232.297106959,0.0,1.0
2013-10-14,55.63,55.72,55.164,55.18,221600,34.8577663440957,34.9141603575951,34.5657706741991,34.575796276599,353654.559454814,0.0,1.0
2013-10-15,55.43,55.5599,55.37,55.42,120600,34.7324463140972,34.8138416735813,34.6948503050976,34.7261803125973,192467.237681636,0.0,1.0
2013-10-16,55.94,55.96,55.669,55.68,115500,35.0520123905935,35.0645443935933,34.8822037499455,34.8890963515954,184328.075889129,0.0,1.0
2013-10-17,56.59,56.62,56.108,56.11,133300,35.4593024880888,35.4781004925885,35.1572812157923,35.1585344160923,212735.346459055,0.0,1.0
2013-10-18,56.85,56.8699,56.6201,56.69,212400,35.6222185270869,35.6346878700717,35.4781631526035,35.521962503088,338972.149946761,0.0,1.0
2013-10-21,56.83,56.85,56.69,56.73,97500,35.609686524087,35.6222185270869,35.521962503088,35.5470265090877,155601.62250381,0.0,1.0
2013-10-22,57.36,57.48,57.08,57.08,98500,35.9417846035832,36.0169766215823,35.7663365615852,35.7663365615852,157197.536580772,0.0,1.0
2013-10-23,56.74,56.81,56.53,56.72,778600,35.5532925105877,35.5971545210872,35.4217064790892,35.5407605075878,1242578.70032273,0.0,1.0
2013-10-24,57.21,57.23,57.0,57.1,105600,35.8477945810843,35.8603265840841,35.7162085495858,35.7788685645851,168528.526527203,0.0,1.0
2013-10-25,57.04,57.046,56.89,57.04,110300,35.7412725555855,35.7450321564855,35.6472825330866,35.7412725555855,176029.322688926,0.0,1.0
2013-10-28,56.87,57.0099,56.7201,56.78,144000,35.6347505300867,35.7224118910707,35.5408231676028,35.5783565165874,229811.62708255,0.0,1.0
2013-10-29,57.13,57.135,56.998,57.05,122700,35.7976665690848,35.8007995698348,35.7149553492858,35.7475385570854,195818.657243257,0.0,1.0
2013-10-30,56.93,57.26,56.64,57.17,160100,35.6723465390863,35.8791245885839,35.4906324955884,35.8227305750845,255505.843721641,0.0,1.0
2013-10-31,56.58,56.88,56.48,56.66,229100,35.4530364865888,35.6410165315867,35.3903764715896,35.5031644985883,365623.91503203,0.0,1.0
2013-11-01,56.26,56.33,55.9501,56.29,186200,35.2525244385912,35.2963864490907,35.0583410521084,35.2713224430909,297159.201130353,0.0,1.0
2013-11-04,56.39,56.5,56.25,56.33,251500,35.3339824580902,35.4029084745894,35.2462584370912,35.2963864490907,401372.390355982,0.0,1.0
2013-11-05,56.03,56.08,55.7301,55.93,84900,35.1084064040928,35.1397364115925,34.92048901911,35.0457463890936,135493.105134087,0.0,1.0
2013-11-06,56.56,56.64,56.42,56.55,108900,35.440504483589,35.4906324955884,35.35278046259,35.4342384820891,173795.042981178,0.0,1.0
2013-11-07,55.73,56.41,55.55,56.3,119900,34.920426359095,35.3465144610901,34.8076383320963,35.2775884445909,191350.097827762,0.0,1.0
2013-11-08,56.02,56.02,55.5,55.53,96100,35.1021404025929,35.1021404025929,34.7763083245967,34.7951063290965,153367.342796063,0.0,1.0
2013-11-11,56.04,56.099,55.83,55.83,156600,35.1146724055928,35.1516418144423,34.9830863740943,34.9830863740943,249920.144452273,0.0,1.0
2013-11-12,55.91,56.028,55.75,55.93,70300,35.0332143860937,35.1071532037928,34.9329583620949,35.0457463890936,112192.759610439,0.0,1.0
2013-11-13,56.121,56.14,55.4499,55.45,76600,35.1654270177422,35.177332420592,34.744915657082,34.7449783170971,122247.018295301,0.0,1.0
2013-11-14,56.3,56.371,56.014,56.04,87500,35.2775884445909,35.3220770552404,35.098380801693,35.1146724055928,139642.481734188,0.0,1.0
2013-11-15,56.79,56.79,56.57,56.59,150300,35.5846225180873,35.5846225180873,35.4467704850889,35.4593024880888,239865.885767412,0.0,1.0
2013-11-18,56.84,57.18,56.73,57.05,176000,35.6159525255869,35.8289965765845,35.5470265090877,35.7475385570854,280880.87754534,0.0,1.0
2013-11-19,56.62,56.77,56.5,56.64,177500,35.4781004925885,35.5720905150875,35.4029084745894,35.4906324955884,283274.748660783,0.0,1.0
2013-11-20,56.185,56.7199,56.07,56.63,139700,35.2055294273417,35.5406978475728,35.1334704100925,35.4843664940885,222949.196551613,0.0,1.0
2013-11-21,56.59,56.6,56.31,56.32,130100,35.4593024880888,35.4655684895887,35.2838544460908,35.2901204475907,207628.421412776,0.0,1.0
2013-11-22,56.78,56.82,56.54,56.61,98600,35.5783565165874,35.6034205225871,35.4279724805891,35.4718344910886,157357.127988468,0.0,1.0
2013-11-25,56.5,56.64,56.45,56.63,130600,35.4029084745894,35.4906324955884,35.3715784670898,35.4843664940885,208426.378451257,0.0,1.0
2013-11-26,56.52,56.5899,56.378,56.4,82800,35.4154404775893,35.4592398280738,35.3264632562903,35.3402484595901,132141.685572466,0.0,1.0
2013-11-27,56.715,56.8199,56.6101,56.74,121000,35.5376275068379,35.6033578625721,35.4718971511036,35.5532925105877,193105.60331242,0.0,1.0
2013-11-29,56.83,57.08,56.83,57.05,229900,35.609686524087,35.7663365615852,35.609686524087,35.7475385570854,366900.646293599,0.0,1.0
2013-12-02,56.3916,56.634,56.39,56.61,110800,35.3349850183302,35.4868728946884,35.3339824580902,35.4718344910886,176827.279727407,0.0,1.0
2013-12-03,55.95,56.14,55.78,56.07,192600,35.0582783920934,35.177332420592,34.9517563665947,35.1334704100925,307373.051222911,0.0,1.0
2013-12-04,55.6,55.66,55.22,55.29,158600,34.838968339596,34.8765643485955,34.6008602825987,34.6447222930982,253111.972606197,0.0,1.0
2013-12-05,55.21,55.4679,55.15,55.33,136700,34.5945942810988,34.7561944597819,34.5569982720992,34.6697862990979,218161.454320726,0.0,1.0
2013-12-06,55.88,55.94,55.61,55.73,118000,35.0144163815939,35.0520123905935,34.8452343410959,34.920426359095,188317.861081534,0.0,1.0
2013-12-09,55.87,55.93,55.7601,55.84,126600,35.008150380094,35.0457463890936,34.9392870236098,34.9893523755942,202042.722143409,0.0,1.0
2013-12-10,55.71,55.839,55.602,55.76,103400,34.9078943560952,34.9887257754442,34.8402215398959,34.9392243635948,165017.515557887,0.0,1.0
2013-12-11,55.235,55.78,55.2,55.78,96000,34.6102592848486,34.9517563665947,34.5883282795989,34.9517563665947,153207.751388367,0.0,1.0
2013-12-12,54.88,55.052,54.7701,55.03,125200,34.3878162316012,34.4955914573999,34.318952875117,34.4818062541001,199808.442435662,0.0,1.0
2013-12-13,54.81,54.9,54.62,54.8,73700,34.3439542211017,34.400348234601,34.2249001926031,34.3376882196018,117618.867472111,0.0,1.0
2013-12-16,55.26,55.39,55.2,55.25,100700,34.6259242885984,34.7073823080975,34.5883282795989,34.6196582870985,160708.547550089,0.0,1.0
2013-12-17,55.02,55.13,54.87,55.09,164600,34.4755402526002,34.5444662690994,34.3815502301013,34.5194022630997,262687.45706797,0.0,1.0
2013-12-18,55.19,55.26,54.199,54.74,200900,35.0278024405982,35.0722298037227,34.3988379140783,34.7421979633692,316539.155398144,0.711363,1.0
2013-12-19,55.16,55.2199,54.8856,54.95,111100,35.0087621421163,35.0467792714185,34.8346068786682,34.8754800527427,175049.776827943,0.0,1.0
2013-12-20,55.46,55.5499,55.25,55.32,400000,35.1991651269356,35.2562225547198,35.0658830375621,35.1103104006866,630242.220802676,0.0,1.0
2013-12-23,56.04,56.06,55.78,55.87,214800,35.567277564253,35.5799710965743,35.4022616440763,35.4593825395221,338440.072571037,0.0,1.0
2013-12-24,56.16,56.17,55.73,55.97,102300,35.6434387581807,35.6497855243414,35.370527813273,35.5228502011285,161184.447970284,0.0,1.0
2013-12-26,56.47,56.51,56.4001,56.42,176600,35.8401885091607,35.8655755738033,35.7958246136978,35.8084546783575,278251.940484382,0.0,1.0
2013-12-27,56.71,56.89,56.6835,56.86,98800,35.9925108970162,36.1067526879078,35.9756919666905,36.0877123894259,155669.828538261,0.0,1.0
2013-12-30,57.015,57.05,56.82,56.93,102400,36.1860872649159,36.2083009464781,36.0623253247833,36.1321397525504,161342.008525485,0.0,1.0
2013-12-31,57.2,57.4099,57.09,57.14,159200,36.3035024388878,36.4367210605997,36.2336880111207,36.2654218419239,250836.403879465,0.0,1.0
2014-01-02,56.08,56.55,56.0213,56.55,138600,35.5926646288956,35.8909626384459,35.5554091115326,35.8909626384459,218378.929508127,0.0,1.0
2014-01-03,56.14,56.3396,56.08,56.26,139200,35.6307452258595,35.7574266784259,35.5926646288956,35.7069064197872,219324.292839331,0.0,1.0
2014-01-06,56.18,56.31,56.11,56.31,193000,35.656132290502,35.7386402505904,35.6117049273775,35.7386402505904,304091.871537291,0.0,1.0
2014-01-07,56.56,56.59,56.39,56.47,218500,35.8973094046065,35.9163497030885,35.7894143798756,35.8401885091607,344269.813113462,0.0,1.0
2014-01-08,56.48,56.61,56.39,56.54,120200,35.8465352753214,35.9290432354098,35.7894143798756,35.8846158722853,189387.787351204,0.0,1.0
2014-01-09,56.41,56.53,56.13,56.52,131600,35.8021079121969,35.8782691061246,35.6243984596988,35.871922339964,207349.69064408,0.0,1.0
2014-01-10,56.95,57.0,56.66,56.73,139900,36.1448332848717,36.1765671156749,35.960777066213,36.0052044293375,220427.216725736,0.0,1.0
2014-01-13,56.46,56.82,56.364,56.69,239000,35.8338417430001,36.0623253247833,35.7729127878579,35.9798173646949,376569.726929599,0.0,1.0
2014-01-14,56.95,57.0,56.5,56.67,244000,36.1448332848717,36.1765671156749,35.8592288076427,35.9671238323736,384447.754689632,0.0,1.0
2014-01-15,57.29,57.302,56.96,56.98,185600,36.3606233343336,36.3682394537264,36.1511800510323,36.1638735833536,292432.390452442,0.0,1.0
2014-01-16,57.19,57.222,56.9801,57.18,178600,36.2971556727272,36.3174653244412,36.1639370510152,36.2908089065665,281403.151588394,0.0,1.0
2014-01-17,57.12,57.29,57.0201,57.27,153900,36.2527283096026,36.3606233343336,36.1893241156578,36.3479298020123,242485.69445383,0.0,1.0
2014-01-21,57.24,57.36,57.02,57.33,222900,36.3288895035304,36.4050506974581,36.1892606479962,36.3860103989762,351202.477542291,0.0,1.0
2014-01-22,57.31,57.3265,57.12,57.25,137500,36.3733168666549,36.38378903082,36.2527283096026,36.335236269691,216645.76340092,0.0,1.0
2014-01-23,57.03,57.21,56.755,57.21,161400,36.1956074141568,36.3098492050485,36.0210713447391,36.3098492050485,254302.73609388,0.0,1.0
2014-01-24,55.47,56.24,55.47,56.21,177400,35.2055118930963,35.6942128874659,35.2055118930963,35.675172588984,279512.424925986,0.0,1.0
2014-01-27,55.12,55.53,54.89,55.49,413900,34.9833750774737,35.2435924900601,34.8373994557789,35.2182054254176,652143.137975569,0.0,1.0
2014-01-28,55.7,55.7499,55.45,55.45,110900,35.3514875147911,35.3831578779327,35.192818360775,35.192818360775,174734.655717542,0.0,1.0
2014-01-29,55.04,55.32,54.88,54.98,151800,34.9326009481885,35.1103104006866,34.8310526896182,34.8945203512247,239176.922794616,0.0,1.0
2014-01-30,55.34,55.48,55.13,55.36,172600,35.1230039330079,35.2118586592569,34.9897218436343,35.1356974653292,271949.518276354,0.0,1.0
2014-01-31,54.42,54.7999,54.19,54.27,182900,34.5391014462286,34.7802150926715,34.3931258245337,34.4438999538189,288178.255462023,0.0,1.0
2014-02-03,53.28,54.412,53.27,54.35,614600,33.8155701039151,34.5340240333001,33.8092233377544,34.4946740831041,968367.17226331,0.0,1.0
2014-02-04,53.79,53.82,53.558,53.66,955800,34.139255178108,34.1582954765899,33.992010203181,34.0567472180196,1505963.78660799,0.0,1.0
2014-02-05,53.88,53.9599,53.65,53.83,505200,34.1963760735538,34.2470867351773,34.0504004518589,34.1646422427505,795995.924873778,0.0,1.0
2014-02-06,54.77,54.7999,54.32,54.32,409100,34.7612382618511,34.7802150926715,34.4756337846221,34.4756337846221,644580.231325937,0.0,1.0
2014-02-07,55.48,55.57,55.0,55.14,329300,35.2118586592569,35.2689795547027,34.907213883546,34.996068609795,518846.908275803,0.0,1.0
2014-02-10,55.32,55.39,55.155,55.39,511100,35.1103104006866,35.1547377638111,35.005588759036,35.1547377638111,805291.997630619,0.0,1.0
2014-02-11,56.22,56.28,55.56,55.64,104000,35.6815193551446,35.7195999521085,35.2626327885421,35.3134069178272,163862.977408696,0.0,1.0
2014-02-12,56.44,56.47,56.25,56.32,373600,35.8211482106788,35.8401885091607,35.7005596536266,35.7449870167511,588646.234229699,0.0,1.0
2014-02-13,56.68,56.69,55.99,56.02,93900,35.9734705985343,35.9798173646949,35.5355437334498,35.5545840319317,147949.361333428,0.0,1.0
2014-02-14,56.88,56.9399,56.57,56.57,90200,36.1004059217472,36.1384230510494,35.9036561707672,35.9036561707672,142119.620791003,0.0,1.0
2014-02-18,57.41,57.48,57.144,57.24,145000,36.4367845282613,36.4812118913859,36.2679605483882,36.3288895035304,228462.80504097,0.0,1.0
2014-02-19,57.074,57.6099,57.0601,57.39,147200,36.2235331852637,36.5636563838126,36.2147111803004,36.4240909959401,231929.137255385,0.0,1.0
2014-02-20,57.33,57.35,56.95,57.05,265700,36.3860103989762,36.3987039312975,36.1448332848717,36.2083009464781,418638.395168177,0.0,1.0
2014-02-21,57.47,57.7304,57.45,57.63,94200,36.4748651252252,36.6401349160484,36.4621715929039,36.5764133837955,148422.04299903,0.0,1.0
2014-02-24,57.96,58.19,57.4701,57.55,166500,36.7858566670968,36.9318322887916,36.4749285928868,36.5256392545104,262338.324409114,0.0,1.0
2014-02-25,57.69,57.9799,57.5601,57.85,91300,36.6144939807594,36.7984867317565,36.5320494883326,36.7160422393297,143852.786898211,0.0,1.0
2014-02-26,57.47,57.636,57.31,57.56,178100,36.4748651252252,36.5802214434919,36.3733168666549,36.531986020671,280615.348812391,0.0,1.0
2014-02-27,57.65,57.65,57.205,57.23,127500,36.5891069161168,36.5891069161168,36.3066758219681,36.3225427373697,200889.707880853,0.0,1.0
2014-02-28,57.78,58.05,57.56,57.75,201400,36.6716148762052,36.8429775625426,36.531986020671,36.6525745777233,317326.958174147,0.0,1.0
2014-03-03,56.59,56.9496,56.4201,56.81,177700,35.9163497030885,36.1445794142253,35.8085181460191,36.0559785586227,279985.106591588,0.0,1.0
2014-03-04,57.705,57.7388,57.57,57.62,109900,36.6240141300004,36.6454661996233,36.5383327868317,36.5700666176349,173159.050165535,0.0,1.0
2014-03-05,57.64,57.75,57.55,57.61,108800,36.5827601499562,36.6525745777233,36.5256392545104,36.5637198514742,171425.884058328,0.0,1.0
2014-03-06,58.22,58.34,58.141,58.17,108400,36.9508725872736,37.0270337812013,36.9007331346045,36.9191387564703,170795.641837525,0.0,1.0
2014-03-07,57.79,57.99,57.526,57.99,171800,36.6779616423658,36.8048969655787,36.5104070157248,36.8048969655787,270689.033834749,0.0,1.0
2014-03-10,57.46,57.46,57.0496,57.43,112200,36.4685183590646,36.4685183590646,36.2080470758317,36.4494780605826,176782.94293515,0.0,1.0
2014-03-11,57.08,57.55,56.98,57.33,277100,36.2273412449601,36.5256392545104,36.1638735833536,36.3860103989762,436600.298461053,0.0,1.0
2014-03-12,56.8799,56.94,56.5,56.61,102100,36.1003424540856,36.138486518711,35.8592288076427,35.9290432354098,160869.326859883,0.0,1.0
2014-03-13,55.89,57.05,55.73,57.03,514000,35.4720760718433,36.2083009464781,35.370527813273,36.1956074141568,809861.253731439,0.0,1.0
2014-03-14,55.74,55.95,55.5,55.55,77800,35.3768745794337,35.5101566688072,35.2245521915782,35.2562860223814,122582.11194612,0.0,1.0
2014-03-17,56.43,56.5,56.13,56.23,126500,35.8148014445182,35.8592288076427,35.6243984596988,35.6878661213053,199314.102328846,0.0,1.0
2014-03-18,56.77,56.9199,56.46,56.46,93500,36.0305914939801,36.1257295187281,35.8338417430001,35.8338417430001,147319.119112625,0.0,1.0
2014-03-19,56.08,56.73,55.77,56.68,120600,35.5926646288956,36.0052044293375,35.3959148779156,35.9734705985343,190018.029572007,0.0,1.0
2014-03-20,55.92,55.99,55.51,55.62,124500,35.4911163703253,35.5355437334498,35.2308989577388,35.3007133855059,196162.891224833,0.0,1.0
2014-03-21,55.84,56.36,55.7501,56.17,152500,35.4403422410401,35.7703740813936,35.3832848132559,35.6497855243414,240279.84668102,0.0,1.0
2014-03-24,55.9,56.15,55.57,56.15,137800,35.478422838004,35.6370919920201,35.2689795547027,35.6370919920201,217118.445066522,0.0,1.0
2014-03-25,56.55,56.66,56.18,56.35,125800,35.8909626384459,35.960777066213,35.656132290502,35.764027315233,198211.178442441,0.0,1.0
2014-03-26,56.49,56.995,56.49,56.92,76100,35.852882041482,36.1733937325946,35.852882041482,36.1257929863898,119903.582507709,0.0,1.0
2014-03-27,56.8,56.87,56.59,56.7,110800,36.049631792462,36.0940591555865,35.9163497030885,35.9861641308556,174577.095162341,0.0,1.0
2014-03-28,57.25,57.426,57.1437,57.23,108100,36.335236269691,36.4469393541184,36.2677701454034,36.3225427373697,170322.960171923,0.0,1.0
2014-03-31,57.58,57.75,57.5101,57.62,187100,36.5446795529923,36.6525745777233,36.5003156575294,36.5700666176349,294795.798780452,0.0,1.0
2014-04-01,57.91,57.96,57.8,57.87,109800,36.7541228362936,36.7858566670968,36.6843084085265,36.728735771651,173001.489610334,0.0,1.0
2014-04-02,58.01,58.0299,57.86,57.95,86200,36.8175904979,36.8302205625597,36.7223890054904,36.7795099009362,135817.198582977,0.0,1.0
2014-04-03,57.879,57.97,57.6504,57.97,92000,36.7344478611956,36.7922034332574,36.5893607867632,36.7922034332574,144955.710784615,0.0,1.0
2014-04-04,57.71,58.1999,57.6169,58.09,128500,36.6271875130807,36.9381155872907,36.5680991201251,36.8683646271852,202465.313432859,0.0,1.0
2014-04-07,57.48,57.77,57.35,57.7,143200,36.4812118913859,36.6652681100446,36.3987039312975,36.62084074692,225626.715047358,0.0,1.0
2014-04-08,57.55,57.66,57.2904,57.33,733600,36.5256392545104,36.5954536822775,36.36087720498,36.3860103989762,1155864.23295211,0.0,1.0
2014-04-09,58.3,58.3,57.79,57.99,1329700,37.0016467165587,37.0016467165587,36.6779616423658,36.8048969655787,2095082.7025033,0.0,1.0
2014-04-10,57.21,58.01,57.1404,57.98,170500,36.3098492050485,36.8175904979,36.2656757125704,36.7985501994181,268640.74661714,0.0,1.0
2014-04-11,56.97,57.35,56.9305,57.06,213900,36.157526817193,36.3987039312975,36.1324570908584,36.2146477126388,337022.027574231,0.0,1.0
2014-04-14,57.31,57.37,57.02,57.12,135800,36.3733168666549,36.4113974636188,36.1892606479962,36.2527283096026,213967.233962508,0.0,1.0
2014-04-15,57.12,57.2625,56.48,57.19,437000,36.2527283096026,36.3431697273918,35.8465352753214,36.2971556727272,688539.626226924,0.0,1.0
2014-04-16,57.76,57.77,57.3401,57.56,195400,36.6589213438839,36.6652681100446,36.3924206327984,36.531986020671,307873.324862107,0.0,1.0
2014-04-17,58.04,58.16,57.75,57.89,140700,36.836630796382,36.9127919903097,36.6525745777233,36.7414293039723,221687.701167341,0.0,1.0
2014-04-21,58.18,58.18,57.8,58.08,123700,36.925485522631,36.925485522631,36.6843084085265,36.8620178610245,194902.406783227,0.0,1.0
2014-04-22,58.41,58.4532,58.29,58.36,227000,37.0714611443258,37.0988791741398,36.9952999503981,37.0397273135226,357662.460305518,0.0,1.0
2014-04-23,58.25,58.36,58.1605,58.35,1270700,36.9699128857555,37.0397273135226,36.9131093286177,37.033380547362,2002121.9749349,0.0,1.0
2014-04-24,58.26,58.3399,57.94,58.27,238200,36.9762596519161,37.0269703135397,36.7731631347755,36.9826064180768,375309.242487994,0.0,1.0
2014-04-25,57.99,58.21,57.8699,58.17,203800,36.8048969655787,36.9445258211129,36.7286723039894,36.9191387564703,321108.411498964,0.0,1.0
2014-04-28,58.2801,58.4099,57.86,58.3,210700,36.989016651899,37.0713976766642,36.7223890054904,37.0016467165587,331980.08980781,0.0,1.0
2014-04-29,58.79,58.8696,58.4944,58.62,502900,37.3126382584303,37.363158517069,37.1250278507217,37.2047432336994,792372.032104164,0.0,1.0
2014-04-30,59.01,59.06,58.6796,58.78,348500,37.4522671139645,37.4840009447677,37.2425699600168,37.3062914922697,549098.534874331,0.0,1.0
2014-05-01,59.07,59.1,58.892,59.04,635000,37.4903477109284,37.5093880094103,37.3773752732689,37.4713074124464,1000509.52552425,0.0,1.0
2014-05-02,58.96,59.1,58.8,58.8,82300,37.4205332831613,37.5093880094103,37.318985024591,37.318985024591,129672.33693015,0.0,1.0
2014-05-05,58.95,58.9799,58.45,58.56,132800,37.4141865170006,37.433163347821,37.0968482089684,37.1666626367355,209240.417306488,0.0,1.0
2014-05-06,58.8299,58.97,58.74,58.91,579000,37.3379618554113,37.4268800493219,37.2809044276271,37.3887994523581,912275.614611873,0.0,1.0
2014-05-07,59.01,59.0166,58.65,58.9,145800,37.4522671139645,37.4564559796305,37.2237835321813,37.3824526861974,229723.289482575,0.0,1.0
2014-05-08,59.07,59.3596,58.98,59.09,232400,37.4903477109284,37.6741500589406,37.4332268154826,37.5030412432497,366170.730286354,0.0,1.0
2014-05-09,59.02,59.05,58.7804,59.03,85300,37.4586138801251,37.4776541786071,37.3065453629161,37.4649606462858,134399.153586171,0.0,1.0
2014-05-12,59.4,59.41,59.17,59.24,189700,37.6997909942296,37.7061377603903,37.5538153725348,37.5982427356593,298892.373215669,0.0,1.0
2014-05-13,59.42,59.42,59.25,59.34,102800,37.7124845265509,37.7124845265509,37.60458950182,37.6617103972658,161972.250746288,0.0,1.0
2014-05-14,59.32,59.46,59.21,59.36,149800,37.6490168649445,37.7378715911935,37.5792024371774,37.6744039295871,236025.711690602,0.0,1.0
2014-05-15,59.01,59.23,58.8504,59.23,126400,37.4522671139645,37.5918959694987,37.3509727260406,37.5918959694987,199156.541773645,0.0,1.0
2014-05-16,59.18,59.18,58.96,59.08,160500,37.5601621386955,37.5601621386955,37.4205332831613,37.496694477089,252884.691097073,0.0,1.0
2014-05-19,59.05,59.0665,58.8242,58.84,130100,37.4776541786071,37.4881263427721,37.3343441986997,37.3443720892335,204986.28231607,0.0,1.0
2014-05-20,58.59,58.77,58.4135,58.75,117200,37.1857029352174,37.299944726109,37.073682512482,37.2872511937877,184660.970695184,0.0,1.0
2014-05-21,59.02,59.07,58.79,58.85,320800,37.4586138801251,37.4903477109284,37.3126382584303,37.3507188553942,505454.261083746,0.0,1.0
2014-05-22,59.06,59.1,58.97,58.99,180700,37.4840009447677,37.5093880094103,37.4268800493219,37.4395735816432,284711.923247609,0.0,1.0
2014-05-23,59.29,59.325,59.04,59.05,100300,37.6299765664626,37.6521902480248,37.4713074124464,37.4776541786071,158033.236866271,0.0,1.0
2014-05-27,59.63,59.69,59.4101,59.59,189500,37.8457666159245,37.8838472128883,37.7062012280519,37.8203795512819,298577.252105267,0.0,1.0
2014-05-28,59.43,59.499,59.3201,59.42,73000,37.7188312927116,37.76262397922,37.6490803326061,37.7124845265509,115019.205296488,0.0,1.0
2014-05-29,59.74,59.77,59.5301,59.63,82600,37.9155810436916,37.9346213421735,37.7823624219796,37.8457666159245,130145.018595752,0.0,1.0
2014-05-30,59.71,59.75,59.571,59.7,247100,37.8965407452096,37.9219278098522,37.8083206955767,37.890193979049,389332.131900853,0.0,1.0
2014-06-02,59.8253,59.9,59.68,59.9,126200,37.9697189590419,38.0171293022619,37.8775004467277,38.0171293022619,198841.420663244,0.0,1.0
2014-06-03,59.71,59.72,59.572,59.67,192700,37.8965407452096,37.9028875113703,37.8089553721927,37.8711536805671,303619.189871689,0.0,1.0
2014-06-04,59.67,59.71,59.4875,59.5,265500,37.8711536805671,37.8965407452096,37.7553251981353,37.7632586558361,418323.274057775,0.0,1.0
2014-06-05,60.04,60.1095,59.62,59.84,163000,38.1059840285109,38.1500940533274,37.8394198497638,37.979048705298,256823.70497709,0.0,1.0
2014-06-06,60.51,60.51,60.23,60.29,105700,38.4042820380612,38.4042820380612,38.2265725855632,38.264653182527,166541.506847107,0.0,1.0
2014-06-09,60.46,60.48,60.23,60.3,152800,38.372548207258,38.3852417395793,38.2265725855632,38.2709999486877,240752.528346622,0.0,1.0
2014-06-10,60.24,60.28,60.06,60.17,101400,38.2329193517238,38.2583064163664,38.1186775608322,38.1884919885993,159766.402973478,0.0,1.0
2014-06-11,60.0165,60.12,59.93,60.09,67600,38.0910691280334,38.1567581577961,38.0361696007438,38.1377178593141,106510.935315652,0.0,1.0
2014-06-12,60.05,60.26,59.965,60.2,81400,38.1123307946715,38.2456128840451,38.0583832823061,38.2075322870812,128254.291933345,0.0,1.0
2014-06-13,60.18,60.27,60.02,60.19,87200,38.1948387547599,38.2519596502057,38.0932904961896,38.2011855209206,137392.804134983,0.0,1.0
2014-06-16,60.19,60.2684,60.03,60.06,87700,38.2011855209206,38.25094416762,38.0996372623503,38.1186775608322,138180.606910987,0.0,1.0
2014-06-17,60.1,60.11,59.83,59.83,99300,38.1440646254748,38.1504113916354,37.9727019391374,37.9727019391374,156457.631314264,0.0,1.0
2014-06-18,60.71,60.72,60.09,60.24,108100,38.5312173612741,38.5375641274347,38.1377178593141,38.2329193517238,170322.960171923,0.0,1.0
2014-06-19,61.02,61.13,60.908,61.03,114400,38.7279671122541,38.7977815400212,38.6568833312549,38.7343138784147,180249.275149565,0.0,1.0
2014-06-20,60.84,60.91,60.72,60.9,119400,38.6137253213625,38.658152684487,38.5375641274347,38.6518059183264,188127.302909599,0.0,1.0
2014-06-23,60.71,60.75,60.49,60.65,134700,38.5312173612741,38.5566044259167,38.3915885057399,38.4931367643102,212234.067855301,0.0,1.0
2014-06-24,60.25,60.62,60.23,60.56,233600,38.2392661178844,38.4740964658283,38.2265725855632,38.4360158688644,368061.456948763,0.0,1.0
2014-06-25,58.53,58.53,58.19,58.22,98943,38.2903912233383,38.2903912233383,38.0679628444568,38.0875888778875,151242.481598628,1.800553,1.0
2014-06-26,58.48,58.49,57.97,58.36,93000,38.2576811676204,38.264223178764,37.9240385992981,38.1791770338975,142158.119206739,0.0,1.0
2014-06-27,58.58,58.58,58.28,58.28,74300,38.3231012790562,38.3231012790562,38.1268409447489,38.1268409447489,113573.637172696,0.0,1.0
2014-06-30,58.57,58.63,58.38,58.43,194500,38.3165592679126,38.355811334774,38.1922610561847,38.2249711119025,297309.184792589,0.0,1.0
2014-07-01,59.02,59.1572,58.76,58.91,180900,38.6109497693734,38.7007061622632,38.4408574796405,38.5389876467941,276520.470586012,0.0,1.0
2014-07-02,59.15,59.15,58.92,59.03,155200,38.6959959142399,38.6959959142399,38.5455296579377,38.617491780517,237235.915063289,0.0,1.0
2014-07-03,59.26,59.31,59.03,59.16,185600,38.7679580368192,38.8006680925371,38.617491780517,38.7025379253834,283704.805642696,0.0,1.0
2014-07-07,58.71,58.86,58.66,58.82,220800,38.4081474239226,38.5062775910762,38.3754373682047,38.4801095465019,337510.889471484,0.0,1.0
2014-07-08,58.16,58.47,58.0,58.45,128100,38.048336811026,38.2511391564768,37.9436646327289,38.2380551341897,195811.344842831,0.0,1.0
2014-07-09,58.36,58.44,58.05,58.13,230200,38.1791770338975,38.2315131230461,37.9763746884467,38.0287107775953,351879.559584853,0.0,1.0
2014-07-10,57.67,57.692,57.25,57.34,155600,37.7277782649909,37.7421706895068,37.4530137969608,37.511891897253,237847.347834071,0.0,1.0
2014-07-11,57.78,57.81,57.51,57.66,137800,37.7997403875702,37.819366421001,37.6231060866937,37.7212362538473,210638.589534287,0.0,1.0
2014-07-14,58.13,58.29,58.105,58.29,107700,38.0287107775953,38.1333829558925,38.0123557497364,38.1333829558925,164628.273532966,0.0,1.0
2014-07-15,58.02,58.2899,57.82,58.27,163500,37.956748655016,38.1333175357811,37.8259084321445,38.1202989336054,249923.145057009,0.0,1.0
2014-07-16,58.48,58.5399,58.36,58.52,112900,38.2576811676204,38.2968678143704,38.1791770338975,38.2838492121947,172576.899553127,0.0,1.0
2014-07-17,57.62,58.2699,57.5739,58.08,100700,37.6950682092731,38.1202335134939,37.6649095379012,37.9960007218775,153928.200044286,0.0,1.0
2014-07-18,58.14,58.19,57.7918,57.81,78100,38.0352527887389,38.0679628444568,37.8074599607197,37.819366421001,119382.248495122,0.0,1.0
2014-07-21,57.93,57.94,57.64,57.78,91600,37.8978705547238,37.9044125658674,37.7081522315602,37.7997403875702,140018.104509003,0.0,1.0
2014-07-22,58.21,58.29,58.13,58.25,104200,38.0810468667439,38.1333829558925,38.0287107775953,38.1072149113182,159278.236788626,0.0,1.0
2014-07-23,58.34,58.46,58.2505,58.43,94500,38.1660930116104,38.2445971453333,38.1075420118754,38.2249711119025,144450.99209717,0.0,1.0
2014-07-24,58.48,58.54,58.36,58.54,82600,38.2576811676204,38.2969332344819,38.1791770338975,38.2969332344819,126260.867166416,0.0,1.0
2014-07-25,58.3,58.47,58.1,58.44,63000,38.1399249670361,38.2511391564768,38.0090847441646,38.2315131230461,96300.6613981135,0.0,1.0
2014-07-28,58.29,58.39,58.0,58.32,82900,38.1333829558925,38.1988030673282,37.9436646327289,38.1530089893232,126719.441744502,0.0,1.0
2014-07-29,58.1799,58.51,58.14,58.5,237600,38.0613554132018,38.2773072010511,38.0352527887389,38.2707651899076,363191.065844314,0.0,1.0
2014-07-30,58.08,58.2999,57.8501,58.25,120400,37.9960007218775,38.1398595469246,37.8455998856867,38.1072149113182,184041.264005284,0.0,1.0
2014-07-31,57.19,57.66,57.17,57.65,122000,37.4137617300994,37.7212362538473,37.4006777078122,37.7146942427038,186486.99508841,0.0,1.0
2014-08-01,56.7999,57.1404,56.679,56.9,315600,37.1585578753886,37.3813133548272,37.0794649606627,37.2240434069357,482420.45614674,0.0,1.0
2014-08-04,57.11,57.17,56.7101,57.05,81200,37.3614256409508,37.4006777078122,37.0998106153193,37.3221735740893,124120.85246868,0.0,1.0
2014-08-05,56.32,56.81,56.15,56.77,195700,36.8446067606084,37.1651653066436,36.7333925711677,37.1389972620693,299143.483104934,0.0,1.0
2014-08-06,56.13,56.26,55.72,55.86,261700,36.7203085488805,36.805354693747,36.452086091994,36.543674248004,400029.89028391,0.0,1.0
2014-08-07,55.57,56.28,55.45,56.27,121500,36.3539559248404,36.8184387160341,36.2754517911175,36.8118967048906,185722.704124933,0.0,1.0
2014-08-08,55.94,55.95,55.46,55.57,100800,36.5960103371526,36.6025523482962,36.2819938022611,36.3539559248404,154081.058236982,0.0,1.0
2014-08-11,56.08,56.25,56.03,56.12,132600,36.6875984931627,36.7988126826034,36.6548884374448,36.713766537737,202689.963514125,0.0,1.0
2014-08-12,56.07,56.1,55.896,56.02,108900,36.6810564820191,36.7006825154498,36.5672254881209,36.6483464263012,166462.571845311,0.0,1.0
2014-08-13,56.29,56.5,56.24,56.44,639800,36.8249807271777,36.9623629611928,36.7922706714599,36.9231108943313,977986.716865287,0.0,1.0
2014-08-14,56.52,56.6,56.37,56.48,329500,36.9754469834799,37.0277830726285,36.8773168163263,36.9492789389056,503667.744931404,0.0,1.0
2014-08-15,56.49,56.91,56.02,56.89,228400,36.9558209500492,37.2305854180793,36.6483464263012,37.2175013957922,349128.112116336,0.0,1.0
2014-08-18,56.93,56.95,56.77,56.85,102400,37.2436694403665,37.2567534626536,37.1389972620693,37.1913333512179,156526.789320108,0.0,1.0
2014-08-19,56.93,56.95,56.77,56.85,158400,37.2436694403665,37.2567534626536,37.1389972620693,37.1913333512179,242127.377229542,0.0,1.0
2014-08-20,56.72,56.8299,56.6,56.66,119500,37.1062872063514,37.1781839088193,37.0277830726285,37.06703513949,182665.540271025,0.0,1.0
2014-08-21,57.06,57.1274,56.87,56.96,123100,37.3287155852329,37.3728087403406,37.204417373505,37.2632954737972,188168.43520806,0.0,1.0
2014-08-22,56.7,56.9399,56.535,56.88,424200,37.0932031840643,37.2501460313986,36.9852600001953,37.2109593846486,648424.453413964,0.0,1.0
2014-08-25,57.15,57.254,56.9401,57.04,96800,37.3875936855251,37.4556306014182,37.2502768716215,37.3156315629458,147966.730529165,0.0,1.0
2014-08-26,57.18,57.38,57.17,57.21,105500,37.4072197189558,37.5380599418273,37.4006777078122,37.4268457523865,161265.393293666,0.0,1.0
2014-08-27,57.32,57.41,57.23,57.41,134500,37.4988078749658,37.557685975258,37.4399297746737,37.557685975258,205594.269175338,0.0,1.0
2014-08-28,56.97,57.0549,56.87,56.99,92300,37.2698374849407,37.3253791595497,37.204417373505,37.2829215072279,141088.111857871,0.0,1.0
2014-08-29,56.99,57.06,56.76,56.99,94500,37.2829215072279,37.3287155852329,37.1324552509257,37.2829215072279,144450.99209717,0.0,1.0
2014-09-02,57.03,57.16,56.88,57.12,117700,37.3090895518022,37.3941356966686,37.2109593846486,37.3679676520944,179914.092802507,0.0,1.0
2014-09-03,57.5,57.63,57.41,57.63,114500,37.6165640755502,37.7016102204166,37.557685975258,37.7016102204166,175022.630636254,0.0,1.0
2014-09-04,57.17,57.63,57.05,57.48,132300,37.4006777078122,37.7016102204166,37.3221735740893,37.603480053263,202231.388936039,0.0,1.0
2014-09-05,57.25,57.25,56.9101,57.07,145400,37.4530137969608,37.4530137969608,37.2306508381907,37.3352575963765,222255.812179138,0.0,1.0
2014-09-08,56.66,56.89,56.53,56.83,92700,37.06703513949,37.2175013957922,36.9819889946235,37.1782493289307,141699.544628653,0.0,1.0
2014-09-09,56.4,56.47,56.25,56.47,120200,36.896942849757,36.942736927762,36.7988126826034,36.942736927762,183735.547619893,0.0,1.0
2014-09-10,56.76,56.78,56.3952,56.47,449400,37.1324552509257,37.1455392732128,36.8938026844081,36.942736927762,686944.71797321,0.0,1.0
2014-09-11,56.46,56.46,56.25,56.37,104400,36.9361949166185,36.9361949166185,36.7988126826034,36.8773168163263,159583.953174017,0.0,1.0
2014-09-12,56.2,56.39,56.02,56.39,1327900,36.7661026268856,36.8904008386135,36.6483464263012,36.8904008386135,2029803.94080246,0.0,1.0
2014-09-15,56.05,56.1473,55.92,56.07,209900,36.6679724597319,36.7316262281589,36.5829263148655,36.6810564820191,320849.346467684,0.0,1.0
2014-09-16,56.34,56.3899,55.7201,55.73,187300,36.8576907828956,36.890335418502,36.4521515121054,36.4586281031376,286303.394918519,0.0,1.0
2014-09-17,55.87,56.24,55.79,56.24,317500,36.5502162591476,36.7922706714599,36.497880169999,36.7922706714599,485324.761807954,0.0,1.0
2014-09-18,56.35,56.39,56.2014,56.28,148000,36.8642327940392,36.8904008386135,36.7670185084457,36.8184387160341,226230.125189219,0.0,1.0
2014-09-19,56.18,56.49,56.1504,56.47,299800,36.7530186045984,36.9558209500492,36.7336542516134,36.942736927762,458268.861700864,0.0,1.0
2014-09-22,56.01,56.18,55.82,56.18,117807,36.6418044151577,36.7530186045984,36.5175062034297,36.7530186045984,180077.651068691,0.0,1.0
2014-09-23,55.53,55.7921,55.48,55.66,128211,36.3277878802661,36.4992539923392,36.2950778245482,36.4128340251326,195981.017436723,0.0,1.0
2014-09-24,55.88,55.929,55.45,55.6,237048,36.5567582702912,36.5888141248947,36.2754517911175,36.3735819582711,362347.288620635,0.0,1.0
2014-09-25,55.02,55.57,54.9601,55.57,135143,35.9941453119438,36.3539559248404,35.9549586651938,36.3539559248404,206577.147354369,0.0,1.0
2014-09-26,55.32,55.46,55.035,55.16,202209,36.190405646251,36.2819938022611,36.0039583286592,36.0857334679539,309093.022867479,0.0,1.0
2014-09-29,54.81,54.89,54.53,54.64,289802,35.8567630779288,35.9090991670774,35.6735867659087,35.745548888488,442986.099595176,0.0,1.0
2014-09-30,54.6699,54.8417,54.505,54.62,196121,35.7651095018073,35.8775012532539,35.6572317380498,35.7324648662009,299787.016096181,0.0,1.0
2014-10-01,54.08,54.46,53.953,54.46,188542,35.3791962644479,35.6277926879037,35.2961127229245,35.6277926879037,288201.893671796,0.0,1.0
2014-10-02,53.45,53.8025,53.0001,53.8,202405,34.9670495624027,35.1976554552137,34.6727244810533,35.1960199524278,309392.624925162,0.0,1.0
2014-10-03,53.43,53.48,53.1802,53.35,224999,34.9539655401156,34.9866755958334,34.7905461017491,34.901629450967,343929.404982764,0.0,1.0
2014-10-06,53.73,53.8,53.42,53.65,304074,35.1502258744228,35.1960199524278,34.947423528972,35.0978897852742,464802.020856666,0.0,1.0
2014-10-07,52.9,53.47,52.89,53.46,435798,34.6072389495062,34.9801335846899,34.6006969383626,34.9735915735463,666152.946602779,0.0,1.0
2014-10-08,53.77,53.8452,52.8,53.06,231370,35.1763939189971,35.2255898427968,34.5418188380704,34.7119111278033,353668.000439389,0.0,1.0
2014-10-09,52.3037,53.34,52.25,53.17,272560,34.2171388250148,34.8950874398234,34.1820082251738,34.7838732503826,416630.290010633,0.0,1.0
2014-10-10,51.52,52.22,51.4942,52.06,137145,33.704441411693,34.1623821917431,33.6875630229425,34.0577100134459,209637.368372131,0.0,1.0
2014-10-13,51.55,52.28,51.53,52.19,183764,33.7240674451237,34.2016342586046,33.7109834228365,34.1427561583124,280898.329224808,0.0,1.0
2014-10-14,51.65,52.01,51.5,51.92,386044,33.7894875565594,34.0249999577281,33.6913573894058,33.9661218574359,590099.881409101,0.0,1.0
2014-10-15,51.21,51.35,50.262,51.27,333964,33.5016390662422,33.5932272222522,32.8814564098314,33.5408911331036,510491.334653326,0.0,1.0
2014-10-16,50.6901,51.14,49.94,50.06,282419,33.1615199068877,33.4558449882371,32.6708036510083,32.7493077847312,431700.579228474,0.0,1.0
2014-10-17,51.62,51.7,51.3545,51.44,857111,33.7698615231287,33.8221976122773,33.5961711272668,33.6521053225444,1310164.38399363,0.0,1.0
2014-10-20,51.94,51.95,51.45,51.55,237569,33.9792058797231,33.9857478908666,33.6586473336879,33.7240674451237,363143.679804578,0.0,1.0
2014-10-21,52.54,52.54,52.14,52.21,349872,34.3717265483375,34.3717265483375,34.1100461025945,34.1558401805996,534808.015947314,0.0,1.0
2014-10-22,52.09,52.5914,52.09,52.5,332762,34.0773360468767,34.4053524856155,34.0773360468767,34.3455585037632,508653.979177128,0.0,1.0
2014-10-23,52.7,52.922,52.564,52.67,166305,34.4763987266347,34.621631374022,34.3874273750821,34.456772693204,254210.817362115,0.0,1.0
2014-10-24,52.94,52.95,52.63,52.8,120337,34.6334069940804,34.639949005224,34.4306046486297,34.5418188380704,183944.963343886,0.0,1.0
2014-10-27,52.71,52.815,52.33,52.47,131770,34.4829407377783,34.5516318547858,34.2343443143224,34.3259324703325,201421.240514753,0.0,1.0
2014-10-28,53.41,53.41,53.08,53.19,163886,34.9408815178284,34.9408815178284,34.7249951500905,34.7969572726698,250513.177680814,0.0,1.0
2014-10-29,52.97,53.56,52.7316,53.44,167784,34.6530330275112,35.039011684982,34.4970714818484,34.9605075512591,256471.590032081,0.0,1.0
2014-10-30,53.26,53.37,52.645,52.69,128550,34.8427513506748,34.9147134732541,34.440417665345,34.4698567154911,196499.20670996,0.0,1.0
2014-10-31,54.24,54.27,53.8,54.01,155680,35.4838684427451,35.5034944761758,35.1960199524278,35.3334021864429,237969.634388227,0.0,1.0
2014-11-03,53.75,53.914,53.55,53.87,222487,35.1633098967099,35.2705988794646,35.0324696738385,35.2418140304328,340089.607182256,0.0,1.0
2014-11-04,53.3,53.35,53.0305,53.35,183117,34.8689193952491,34.901629450967,34.6926121949298,34.901629450967,279909.336718069,0.0,1.0
2014-11-05,53.43,53.53,53.218,53.48,214693,34.9539655401156,35.0193856515513,34.8152749038718,34.9866755958334,328175.839643574,0.0,1.0
2014-11-06,53.1,53.4119,52.9886,53.33,199019,34.7380791723776,34.9421244999457,34.6652011682382,34.8885454286798,304216.846520495,0.0,1.0
2014-11-07,53.1301,53.1301,52.751,52.94,124690,34.7577706259198,34.7577706259198,34.5097629834669,34.6334069940804,190598.880471917,0.0,1.0
2014-11-10,53.37,53.48,53.19,53.38,121290,34.9147134732541,34.9866755958334,34.7969572726698,34.9212554843977,185401.701920273,0.0,1.0
2014-11-11,53.69,53.74,53.36,53.51,131602,35.1240578298485,35.1567678855664,34.9081714621106,35.0063016292642,201164.438751024,0.0,1.0
2014-11-12,53.23,53.31,53.07,53.07,141630,34.8231253172441,34.8754614063927,34.7184531389469,34.7184531389469,216493.058314521,0.0,1.0
2014-11-13,53.38,53.47,53.147,53.19,637000,34.9212554843977,34.9801335846899,34.7688266247524,34.7969572726698,973706.687469815,0.0,1.0
2014-11-14,53.5,53.5395,53.05,53.08,232126,34.9997596181206,35.0256005621377,34.7053691166598,34.7249951500905,354823.608376167,0.0,1.0
2014-11-17,53.34,53.38,53.053,53.17,174142,34.8950874398234,34.9212554843977,34.7073317200028,34.7838732503826,266190.313923656,0.0,1.0
2014-11-18,53.93,53.9899,53.6786,53.73,158631,35.2810660972943,35.3202527440443,35.1165999371448,35.1502258744228,242480.479654669,0.0,1.0
2014-11-19,53.71,53.939,53.5001,53.85,341790,35.1371418521356,35.2869539073235,34.999825038232,35.2287300081457,522454.016813671,0.0,1.0
2014-11-20,53.4,53.47,53.15,53.21,409975,34.9343395066849,34.9801335846899,34.7707892280955,34.8100412949569,626680.375503041,0.0,1.0
2014-11-21,53.85,54.19,53.71,54.11,290131,35.2287300081457,35.4511583870272,35.1371418521356,35.3988222978786,443489.003049144,0.0,1.0
2014-11-24,54.08,54.165,53.95,54.13,314639,35.3791962644479,35.4348033591683,35.2941501195814,35.4119063201657,480951.488914937,0.0,1.0
2014-11-25,54.25,54.34,54.05,54.24,195333,35.4904104538886,35.5492885541808,35.3595702310172,35.4838684427451,298582.493537742,0.0,1.0
2014-11-26,54.49,54.49,54.26,54.33,109865,35.6474187213344,35.6474187213344,35.4969524650322,35.5427465430372,167937.653404821,0.0,1.0
2014-11-28,53.83,53.98,53.74,53.97,86135,35.2156459858585,35.3137761530121,35.1567678855664,35.3072341418686,131664.404278199,0.0,1.0
2014-12-01,53.72,53.85,53.486,53.85,503455,35.1436838632792,35.2287300081457,34.9906008025196,35.2287300081457,769572.214034719,0.0,1.0
2014-12-02,53.97,53.99,53.73,53.88,481707,35.3072341418686,35.3203181641557,35.1502258744228,35.2483560415764,736328.614287318,0.0,1.0
2014-12-03,53.86,53.9799,53.77,53.93,655085,35.2352720192893,35.3137107329007,35.1763939189971,35.2810660972943,1001351.09161878,0.0,1.0
2014-12-04,53.54,53.84,53.4121,53.69,352677,35.0259276626949,35.2221879970021,34.9422553401686,35.1240578298485,539095.688252421,0.0,1.0
2014-12-05,53.69,53.812,53.57,53.75,193127,35.1240578298485,35.2038703658001,35.0455536961256,35.1633098967099,295210.441806881,0.0,1.0
2014-12-08,53.2,53.48,53.1,53.48,171389,34.8034992838134,34.9866755958334,34.7380791723776,34.9866755958334,261982.12787875,0.0,1.0
2014-12-09,52.89,52.98,52.54,52.73,235171,34.6006969383626,34.6595750386547,34.3717265483375,34.4960247600654,359478.140343742,0.0,1.0
2014-12-10,52.25,52.89,52.17,52.89,283946,34.1820082251738,34.6006969383626,34.1296721360253,34.6006969383626,434034.723830933,0.0,1.0
2014-12-11,52.2,52.63,52.12,52.38,249695,34.149298169456,34.4306046486297,34.0969620803074,34.2670543700403,381679.264250825,0.0,1.0
2014-12-12,51.06,52.03,51.03,51.96,296179,33.4035088990885,34.0380839800152,33.3838828656578,33.9922899020102,452733.866543364,0.0,1.0
2014-12-15,50.16,51.34,50.03,51.11,493731,32.8147278961669,33.5866852111086,32.7296817513004,33.4362189548064,754708.283377016,0.0,1.0
2014-12-16,50.68,51.2899,50.15,50.31,387004,33.1549124756327,33.5539097352793,32.8081858850233,32.9128580633205,591567.320058978,0.0,1.0
2014-12-17,50.66,50.97,50.01,50.16,994418,33.5902957470588,33.7958423653293,33.1593109022978,33.2587689433965,1499755.05602421,0.685519,1.0
2014-12-18,51.59,51.59,51.06,51.29,367143,34.2069356018705,34.2069356018705,33.8555171899886,34.0080195196732,553715.409952252,0.0,1.0
2014-12-19,51.71,51.817,51.4,51.55,404402,34.2865020347495,34.3574487707332,34.0809554164789,34.1804134575776,609908.453151797,0.0,1.0
2014-12-22,51.92,51.99,51.7,51.95,815817,34.4257432922876,34.4721570448003,34.2798714986762,34.4456349005074,1230393.72833206,0.0,1.0
2014-12-23,51.79,51.97,51.7,51.86,385926,34.3395463233354,34.4588959726538,34.2798714986762,34.3859600758482,582043.436212137,0.0,1.0
2014-12-24,52.04,52.14,51.68,51.94,245333,34.5053097251666,34.571615085899,34.2666104265297,34.4390043644341,370004.773806978,0.0,1.0
2014-12-26,52.23,52.3599,52.0,52.17,499622,34.6312899105582,34.7174205741497,34.4787875808736,34.5915066941187,753516.751105601,0.0,1.0
2014-12-29,51.84,51.99,51.64,51.73,344793,34.3726990037017,34.4721570448003,34.2400882822368,34.299763106896,520007.728170403,0.0,1.0
2014-12-30,51.37,51.59,51.35,51.57,473775,34.0610638082591,34.2069356018705,34.0478027361127,34.193674529724,714534.985959499,0.0,1.0
2014-12-31,51.03,51.58,50.995,51.5,291270,33.8356255817688,34.2003050657973,33.8124187055125,34.1472607772113,439285.748214707,0.0,1.0
2015-01-02,50.88,51.2999,50.75,51.16,292291,33.7361675406702,34.0145837503857,33.649970571718,33.921822550721,440825.593543533,0.0,1.0
2015-01-05,49.46,50.01,49.31,49.99,294996,32.7946314182694,33.1593109022978,32.6951733771707,33.1460498301514,444905.203352029,0.0,1.0
2015-01-06,48.99,49.63,48.77,49.44,425271,32.4829962228269,32.9073505315145,32.3371244292155,32.7813703461229,641382.529711321,0.0,1.0
2015-01-07,49.48,49.62,49.06,49.38,530081,32.8078924904159,32.9007199954413,32.5294099753396,32.7415871296834,799454.213270848,0.0,1.0
2015-01-08,50.09,50.28,49.68,49.69,254154,33.2123551908838,33.3383353762755,32.9405032118808,32.947133747954,383308.373851618,0.0,1.0
2015-01-09,49.71,50.06,49.44,50.06,188583,32.9603948201005,33.1924635826641,32.7813703461229,33.1924635826641,284415.917381035,0.0,1.0
2015-01-12,49.6,49.79,49.29,49.69,168498,32.8874589232948,33.0134391086865,32.6819123050242,32.947133747954,254124.248987818,0.0,1.0
2015-01-13,49.84,50.33,49.5,50.22,303423,33.0465917890527,33.3714880566417,32.8211535625624,33.298552159836,457614.582966152,0.0,1.0
2015-01-14,49.67,49.766,49.301,49.56,225232,32.9338726758075,32.9975258221107,32.6892058947048,32.8609367790018,339688.974634857,0.0,1.0
2015-01-15,49.88,50.23,49.8,50.16,1095647,33.0731139333457,33.3051826959092,33.0200696447597,33.2587689433965,1652425.96963023,0.0,1.0
2015-01-16,50.61,50.68,50.0,50.05,211928,33.5571430666925,33.6035568192053,33.1526803662246,33.1858330465908,319624.23197599,0.0,1.0
2015-01-20,50.81,51.03,50.56,51.03,343273,33.6897537881574,33.8356255817688,33.5239903863263,33.8356255817688,517715.304174502,0.0,1.0
2015-01-21,51.3,51.3,50.79,50.87,273996,34.0146500557464,34.0146500557464,33.6764927160109,33.7295370045969,413233.556040227,0.0,1.0
2015-01-22,51.58,51.74,51.1725,51.32,406055,34.2003050657973,34.3063936429692,33.9301107208126,34.0279111278929,612401.46424734,0.0,1.0
2015-01-23,51.25,51.51,51.2092,51.4,516780,33.9814973753802,34.1538913132846,33.9544447882014,34.0809554164789,779393.995133026,0.0,1.0
2015-01-26,51.86,52.02,51.4301,51.6,255873,34.3859600758482,34.4920486530201,34.1009133300594,34.2135661379438,385900.92441014,0.0,1.0
2015-01-27,51.83,52.03,51.57,51.65,232295,34.3660684676284,34.4986791890933,34.193674529724,34.24671881831,350341.205347394,0.0,1.0
2015-01-28,51.15,51.91,51.09,51.83,590912,33.9151920146478,34.4191127562144,33.8754087982083,34.3660684676284,891197.926491052,0.0,1.0
2015-01-29,51.8,51.8,51.32,51.58,223236,34.3461768594087,34.3461768594087,34.0279111278929,34.2003050657973,336678.659966554,0.0,1.0
2015-01-30,51.01,51.45,50.96,51.32,203149,33.8223645096223,34.1141080968451,33.7892118292561,34.0279111278929,306383.975225975,0.0,1.0
2015-02-02,51.75,51.799,51.24,51.47,258163,34.3130241790425,34.3455138058014,33.974866839307,34.1273691689916,389354.642140808,0.0,1.0
2015-02-03,52.72,52.8496,52.1,52.2,186159,34.9561861781472,35.0421179256565,34.545092941606,34.6113983023385,280760.104377044,0.0,1.0
2015-02-04,52.2,52.6102,52.19,52.46,394804,34.6113983023385,34.883382892063,34.6047677662652,34.7837922402428,595433.002156621,0.0,1.0
2015-02-05,52.97,53.02,52.53,52.59,234525,35.1219495799783,35.1551022603446,34.8302059927556,34.869989209195,353704.432657171,0.0,1.0
2015-02-06,52.34,52.72,52.18,52.55,213174,34.7042258073639,34.9561861781472,34.598137230192,34.8434670649021,321503.416383156,0.0,1.0
2015-02-09,52.1,52.26,51.95,51.97,245955,34.545092941606,34.6511815187779,34.4456349005074,34.4588959726538,370942.857836881,0.0,1.0
2015-02-10,52.53,52.58,52.166,52.45,432786,34.8302059927556,34.8633586731218,34.5888544796894,34.7771617041696,652716.454927902,0.0,1.0
2015-02-11,52.16,52.32,51.97,52.21,196042,34.5848761580455,34.6909647352174,34.4588959726538,34.6180288384117,295665.384871451,0.0,1.0
2015-02-12,53.06,53.09,52.67,52.68,214938,35.1816244046375,35.2015160128573,34.923033497781,34.9296640338542,324163.834757348,0.0,1.0
2015-02-13,53.57,53.57,53.2856,53.33,171218,35.519781744373,35.519781744373,35.3312092984499,35.3606488786152,258226.481401537,0.0,1.0
2015-02-17,53.63,53.7265,53.1801,53.42,229705,35.5595649608125,35.6235496339193,35.2612571428772,35.4203237032744,346435.035512271,0.0,1.0
2015-02-18,54.01,54.105,53.73,53.73,189206,35.8115253315958,35.8745154242916,35.625870321545,35.625870321545,285355.509584619,0.0,1.0
2015-02-19,53.91,54.17,53.825,53.87,177451,35.7452199708634,35.9176139087677,35.6888604142408,35.7186978265704,267626.927958416,0.0,1.0
2015-02-20,54.47,54.61,53.666,53.76,111062,36.1165299909651,36.2093574959905,35.5834348906762,35.6457619297647,167500.785416355,0.0,1.0
2015-02-23,54.15,54.1999,53.93,54.05,265123,35.9043528366212,35.9374392116267,35.7584810430099,35.8380474758888,399851.53096415,0.0,1.0
2015-02-24,54.51,54.5899,54.082,54.19,231745,36.1430521352581,36.1960301184833,35.8592651913232,35.9308749809142,349511.70982256,0.0,1.0
2015-02-25,54.525,54.61,54.3496,54.44,143931,36.1529979393679,36.2093574959905,36.0366983366432,36.0966383827453,217072.946154053,0.0,1.0
2015-02-26,54.29,54.47,54.17,54.4,147558,35.9971803416467,36.1165299909651,35.9176139087677,36.0701162384524,222543.092096906,0.0,1.0
2015-02-27,54.29,54.4844,54.24,54.32,95903,35.9971803416467,36.1260779629105,35.9640276612804,36.0170719498664,144638.380578278,0.0,1.0
2015-03-02,54.39,54.39,54.15,54.33,201987,36.0634857023791,36.0634857023791,35.9043528366212,36.0237024859396,304631.477408055,0.0,1.0
2015-03-03,54.02,54.19,53.86,54.13,216588,35.8181558676691,35.9308749809142,35.7120672904971,35.8910917644748,326652.321331846,0.0,1.0
2015-03-04,53.76,53.8012,53.4275,53.74,157730,35.6457619297647,35.6730797383865,35.4252966053293,35.6325008576182,237884.23478527,0.0,1.0
2015-03-05,53.89,54.07,53.74,54.0,317543,35.7319588987169,35.8513085480353,35.6325008576182,35.8048947955226,478909.995349135,0.0,1.0
2015-03-06,52.99,53.5,52.96,53.47,224587,35.1352106521248,35.4733679918603,35.1153190439051,35.4534763836406,338716.202610281,0.0,1.0
2015-03-09,53.09,53.2355,52.991,53.14,297734,35.2015160128573,35.297990312723,35.1358737057322,35.2346686932235,449034.582892016,0.0,1.0
2015-03-10,51.9,52.33,51.9,52.33,199545,34.4124822201411,34.6975952712907,34.4124822201411,34.6975952712907,300948.517277797,0.0,1.0
2015-03-11,52.02,52.18,51.84,52.05,220693,34.4920486530201,34.598137230192,34.3726990037017,34.5119402612398,332843.374294463,0.0,1.0
2015-03-12,52.61,52.73,52.37,52.59,529265,34.8832502813415,34.9628167142205,34.7241174155836,34.869989209195,798223.543546733,0.0,1.0
2015-03-13,52.2,52.27,51.8801,52.21,116274,34.6113983023385,34.6578120548512,34.3992874533554,34.6180288384117,175361.386644408,0.0,1.0
2015-03-16,52.71,52.7794,52.51,52.61,628497,34.949555642074,34.9955715624223,34.8169449206091,34.8832502813415,947882.634310772,0.0,1.0
2015-03-17,52.66,52.7272,52.3801,52.55,141942,34.9164029617077,34.96096016412,34.7308142570176,34.8434670649021,214073.188701521,0.0,1.0
2015-03-18,53.75,53.8601,52.66,52.73,232884,35.6391313936914,35.7121335958579,34.9164029617077,34.9628167142205,351229.519645806,0.0,1.0
2015-03-19,53.08,53.68,52.97,53.26,137529,35.194885476784,35.5927176411787,35.1219495799783,35.3142351261024,207417.618244998,0.0,1.0
2015-03-20,54.41,54.59,53.93,54.0,262400,36.0767467745256,36.196096423844,35.7584810430099,35.8048947955226,395744.774029386,0.0,1.0
2015-03-23,54.76,54.86,54.55,54.73,151700,36.3088155370892,36.3751208978216,36.169574279551,36.2889239288694,228789.947485738,0.0,1.0
2015-03-24,54.69,54.9799,54.69,54.94,143319,36.2624017845765,36.4546210253398,36.2624017845765,36.4281651864076,216149.943860966,0.0,1.0
2015-03-25,54.52,55.0,54.46,54.91,201198,36.1496826713313,36.4679484028471,36.1098994548918,36.4082735781879,303441.52837334,0.0,1.0
2015-03-26,54.07,54.359,53.7939,54.17,495283,35.8513085480353,36.0429310405521,35.668239447053,35.9176139087677,746972.785501509,0.0,1.0
2015-03-27,54.12,54.1699,53.8604,54.03,108100,35.8844612284015,35.917547603407,35.7123325119401,35.8247864037423,163033.57497171,0.0,1.0
2015-03-30,54.18,54.2999,54.09,54.12,121448,35.924244444841,36.0037445723592,35.8645696201818,35.8844612284015,183164.677272564,0.0,1.0
2015-03-31,53.28,53.53,53.16,53.33,308616,35.3274961982489,35.4932596000801,35.24792976537,35.3606488786152,465446.528894257,0.0,1.0
2015-04-01,53.67,53.7099,53.3046,53.55,142807,35.5860871051055,35.6125429440377,35.3438073169891,35.5065206722265,215377.758936031,0.0,1.0
2015-04-02,54.1,54.1899,53.9095,54.01,162463,35.871200156255,35.9308086755535,35.7448884440597,35.8115253315958,245022.420819878,0.0,1.0
2015-04-06,54.65,54.96,54.16,54.4,210782,36.2358796402835,36.4414262585541,35.9109833726945,36.0701162384524,317895.864936974,0.0,1.0
2015-04-07,54.65,55.05,54.62,54.93,205126,36.2358796402835,36.5011010832133,36.2159880320637,36.4215346503343,309365.634594328,0.0,1.0
2015-04-08,54.73,55.1467,54.53,55.11,246842,36.2889239288694,36.5652183670416,36.1563132074045,36.5408842996528,372280.607892384,0.0,1.0
2015-04-09,54.73,54.78,54.4901,54.78,166157,36.2889239288694,36.3220766092357,36.1298573684723,36.3220766092357,250593.614399393,0.0,1.0
2015-04-10,54.6,54.73,54.49,54.6,1474974,36.2027269599173,36.2889239288694,36.1297910631116,36.2027269599173,2224516.96771806,0.0,1.0
2015-04-13,54.295,54.56,54.21,54.51,632310,36.0004956096833,36.1762048156243,35.9441360530607,36.1430521352581,953633.300558387,0.0,1.0
2015-04-14,54.82,54.841,54.64,54.64,403830,36.3485987535286,36.3625228792825,36.2292491042102,36.2292491042102,609045.777805972,0.0,1.0
2015-04-15,55.12,55.19,54.769,55.01,162608,36.547514835726,36.5939285882387,36.3147830195551,36.4745789389203,245241.106003698,0.0,1.0
2015-04-16,55.29,55.43,54.96,55.24,190054,36.6602339489712,36.7530614539966,36.4414262585541,36.6270812686049,286634.440866543,0.0,1.0
2015-04-17,54.69,54.75,54.45,54.71,220542,36.2624017845765,36.3021850010159,36.1032689188186,36.275662856723,332615.640068554,0.0,1.0
2015-04-20,54.76,54.95,54.6862,54.71,144848,36.3088155370892,36.4347957224808,36.2598821808686,36.275662856723,218455.941420002,0.0,1.0
2015-04-21,55.07,55.2295,55.02,55.15,167939,36.5143621553598,36.620119205728,36.4812094749935,36.5674064439457,253281.179899851,0.0,1.0
2015-04-22,55.23,55.26,54.88,55.11,109704,36.6204507325317,36.6403423407514,36.3883819699681,36.5408842996528,165452.685556859,0.0,1.0
2015-04-23,55.49,55.5896,54.98,55.01,90846,36.7928446704361,36.8588848097256,36.4546873307006,36.4745789389203,137011.546270859,0.0,1.0
2015-04-24,55.86,55.96,55.58,55.82,154012,37.0381745051461,37.1044798658786,36.8525194950953,37.0116523608531,232276.8450374,0.0,1.0
2015-04-27,56.14,56.41,56.07,56.16,165219,37.223829515197,37.4028539891746,37.1774157626843,37.2370905873435,249178.947486132,0.0,1.0
2015-04-28,56.33,56.33,55.93,56.11,108501,37.3498097005886,37.3498097005886,37.0845882576588,37.2039379069772,163638.352617997,0.0,1.0
2015-04-29,55.94,56.1,55.71,55.99,274285,37.0912187937321,37.197307370904,36.9387164640474,37.1243714740983,413669.418234184,0.0,1.0
2015-04-30,55.38,55.71,55.3,55.57,406330,36.7199087736304,36.9387164640474,36.6668644850444,36.845888959022,612816.212009756,0.0,1.0
2015-05-01,55.88,55.88,55.4,55.68,572649,37.0514355772926,37.0514355772926,36.7331698457768,36.9188248558277,863654.150545555,0.0,1.0
2015-05-04,55.9,55.96,55.71,55.83,223387,37.0646966494391,37.1044798658786,36.9387164640474,37.0182828969264,336906.394192463,0.0,1.0
2015-05-05,55.02,55.69,54.94,55.65,270123,36.4812094749935,36.925455391901,36.4281651864076,36.898933247608,407392.399371722,0.0,1.0
2015-05-06,55.2,55.435,54.97,55.43,339584,36.600559124312,36.7563767220332,36.4480567946273,36.7530614539966,512151.651463394,0.0,1.0
2015-05-07,54.94,55.16,54.76,55.01,203804,36.4281651864076,36.574036980019,36.3088155370892,36.4745789389203,307371.828987366,0.0,1.0
2015-05-08,56.32,56.39,55.52,55.52,112735,37.3431791645154,37.3895929170281,36.8127362786558,36.8127362786558,170023.959985529,0.0,1.0
2015-05-11,55.86,56.091,55.7701,56.02,203235,37.0381745051461,37.1913398884381,36.9785659858476,37.144263082318,306513.678162585,0.0,1.0
2015-05-12,55.86,56.02,55.6405,55.81,154498,37.0381745051461,37.144263082318,36.8926342383384,37.0050218247799,233009.817446616,0.0,1.0
2015-05-13,56.28,56.52,56.1001,56.41,119966,37.3166570202224,37.4757898859803,37.1973736762647,37.4028539891746,180929.56387656,0.0,1.0
2015-05-14,56.85,56.85,56.5701,56.75,203638,37.6945975763974,37.6945975763974,37.5090088717072,37.6282922156649,307121.472156235,0.0,1.0
2015-05-15,56.88,56.9,56.51,56.62,192453,37.7144891846171,37.7277502567636,37.469159349907,37.5420952467127,290252.549528496,0.0,1.0
2015-05-18,56.62,56.6993,56.45,56.53,208067,37.5420952467127,37.5946753977736,37.4293761334676,37.4824204220535,313801.173391662,0.0,1.0
2015-05-19,56.3,56.497,56.24,56.37,142038,37.3299180923689,37.4605396530118,37.2901348759294,37.3763318448816,214217.973374946,0.0,1.0
2015-05-20,56.46,56.64,56.26,56.35,288958,37.4360066695408,37.5553563188592,37.3033959480759,37.3630707727351,435798.850663046,0.0,1.0
2015-05-21,56.78,56.93,56.49,56.59,134575,37.6481838238847,37.7476418649833,37.4558982777606,37.522203638493,202962.473189804,0.0,1.0
2015-05-22,56.41,56.55,56.3689,56.55,121296,37.4028539891746,37.4956814942,37.3756024859136,37.4956814942,182935.434872974,0.0,1.0
2015-05-26,55.43,55.87,55.24,55.87,209897,36.7530614539966,37.0448050412194,36.6270812686049,37.0448050412194,316561.131228833,0.0,1.0
2015-05-27,55.87,55.9496,55.16,55.38,174037,37.0448050412194,37.0975841083624,36.574036980019,36.7199087736304,262478.023009726,0.0,1.0
2015-05-28,55.77,55.77,55.25,55.61,132062,36.9784996804869,36.9784996804869,36.6337118046782,36.872411103315,199172.432728158,0.0,1.0
2015-05-29,55.26,55.6,54.96,55.53,1125735,36.6403423407514,36.8657805672417,36.4414262585541,36.819366814729,1697803.89935964,0.0,1.0
2015-06-01,54.99,55.35,54.76,55.32,262523,36.4613178667738,36.7000171654106,36.3088155370892,36.6801255571909,395930.279392212,0.0,1.0
2015-06-02,55.23,55.57,55.07,55.26,494489,36.6204507325317,36.845888959022,36.5143621553598,36.6403423407514,745775.295598387,0.0,1.0
2015-06-03,55.73,55.98,55.56,55.57,135469,36.9519775361939,37.1177409380251,36.8392584229488,36.845888959022,204310.780461078,0.0,1.0
2015-06-04,55.04,55.6693,54.86,55.41,214954,36.49447054714,36.9117301822293,36.3751208978216,36.7398003818501,324187.965536252,0.0,1.0
2015-06-05,54.43,54.61,54.02,54.34,184327,36.0900078466721,36.2093574959905,35.8181558676691,36.0303330220129,277997.13019251,0.0,1.0
2015-06-08,54.34,54.36,54.106,54.35,186657,36.0303330220129,36.0435940941594,35.875178477899,36.0369635580861,281511.174870438,0.0,1.0
2015-06-09,54.05,54.1899,53.803,54.16,132600,35.8380474758888,35.9308086755535,35.6742732348796,35.9109833726945,199983.830168813,0.0,1.0
2015-06-10,55.13,55.97,54.62,54.62,198037,36.5541453717992,37.1111104019518,36.2159880320637,36.2159880320637,298674.191366073,0.0,1.0
2015-06-11,55.26,55.47,55.0107,55.45,299850,36.6403423407514,36.7795835982896,36.4750430764454,36.7663225261431,452225.878402101,0.0,1.0
2015-06-12,54.87,54.9693,54.48,54.76,207312,36.3817514338949,36.4475926571022,36.1231605270383,36.3088155370892,312662.502262119,0.0,1.0
2015-06-15,54.5,54.5,54.0748,54.33,142586,36.1364215991848,36.1364215991848,35.8544912053504,36.0237024859396,215044.452552416,0.0,1.0
2015-06-16,54.37,54.45,54.08,54.23,163675,36.0502246302326,36.1032689188186,35.8579390841085,35.9573971252072,246850.327321874,0.0,1.0
2015-06-17,54.29,54.47,53.8042,54.37,159545,35.9971803416467,36.1165299909651,35.6750688992084,36.0502246302326,240621.570017219,0.0,1.0
2015-06-18,54.77,55.175,54.44,54.48,258840,36.3154460731624,36.5839827841288,36.0966383827453,36.1231605270383,390375.675723194,0.0,1.0
2015-06-19,54.58,54.77,54.5633,54.73,158514,36.1894658877708,36.3154460731624,36.1783928925284,36.2889239288694,239066.642951578,0.0,1.0
2015-06-22,55.69,56.02,55.565,55.63,189253,36.925455391901,37.144263082318,36.8425736909854,36.8856721754615,285426.393747649,0.0,1.0
2015-06-23,55.73,55.8699,55.58,55.74,178833,36.9519775361939,37.0447387358586,36.8525194950953,36.9586080722672,269711.22398627,0.0,1.0
2015-06-24,55.4,55.71,55.35,55.61,170045,36.7331698457768,36.9387164640474,36.7000171654106,36.872411103315,256457.393673121,0.0,1.0
2015-06-25,54.19,54.53,54.12,54.45,155106,36.7157255684218,36.9460881204288,36.668297984185,36.8918851670154,228926.27096083,1.183691,1.0
2015-06-26,54.1,54.3191,53.98,54.23,114637,36.6547472458316,36.8031955844927,36.5734428157115,36.7428270451285,169196.684358676,0.0,1.0
2015-06-29,52.45,53.22,52.4,53.0,260252,35.5368113316797,36.0585147582839,35.5029344857963,35.909456636397,384114.862546245,0.0,1.0
2015-06-30,52.33,53.52,52.0701,52.97,253536,35.4555069015595,36.2617758335843,35.2794150566576,35.8891305288669,374202.487552545,0.0,1.0
2015-07-01,52.51,53.9,52.291,52.85,664979,35.5774635467397,36.5192398622981,35.4290829617705,35.8078260987468,981465.33813819,0.0,1.0
2015-07-02,52.74,52.81,52.52,52.7,372654,35.7332970378033,35.7807246220401,35.5842389159164,35.7061955610966,550012.83366625,0.0,1.0
2015-07-06,51.59,52.22,51.39,52.22,143956,34.9541295824853,35.3809778406161,34.8186221989517,35.3809778406161,212469.603125845,0.0,1.0
2015-07-07,51.48,51.63,50.47,51.13,274704,34.8796005215418,34.981231059192,34.1952882346973,34.6424626003581,405445.065555323,0.0,1.0
2015-07-08,50.29,50.7,50.15,50.26,263058,34.0733315895171,34.3511217257609,33.9784764210436,34.053005481987,388256.334290189,0.0,1.0
2015-07-09,50.95,51.5,50.901,51.5,155654,34.5205059551779,34.8931512598952,34.4873066462121,34.8931512598952,229735.082976397,0.0,1.0
2015-07-10,52.78,52.8599,51.45,51.45,197284,35.7603985145101,35.8145337142317,34.8592744140118,34.8592744140118,291178.229341459,0.0,1.0
2015-07-13,52.92,53.08,52.8253,53.07,164402,35.8552536829836,35.9636595898104,35.7910909368804,35.9568842206337,242646.556538769,0.0,1.0
2015-07-14,53.4,53.43,53.0351,53.21,243360,36.1804714034641,36.2007975109942,35.9332381822071,36.0517393891072,359183.379759827,0.0,1.0
2015-07-15,53.2,53.3899,53.0327,53.32,181043,36.0449640199306,36.1736282805957,35.9316120936047,36.1262684500507,267207.57980711,0.0,1.0
2015-07-16,53.64,53.7376,53.49,53.62,164389,36.3430802637044,36.4092078668688,36.2414497260542,36.3295295253511,242627.369392415,0.0,1.0
2015-07-17,53.46,53.58,53.4,53.58,106248,36.2211236185242,36.3024280486444,36.1804714034641,36.3024280486444,156815.071222559,0.0,1.0
2015-07-20,53.6,53.72,53.48,53.65,214632,36.3159787869977,36.3972832171179,36.2346743568776,36.3498556328811,316782.738184628,0.0,1.0
2015-07-21,53.48,53.57,53.36,53.44,211863,36.2346743568776,36.2956526794677,36.1533699267574,36.2075728801709,312695.876011078,0.0,1.0
2015-07-22,53.04,53.0598,52.9,52.98,128597,35.9365581131037,35.9499733440735,35.8417029446302,35.8959058980436,189800.727674944,0.0,1.0
2015-07-23,52.73,53.12,52.61,53.1,390382,35.7265216686267,35.9907610665171,35.6452172385065,35.9772103281638,576178.197556708,0.0,1.0
2015-07-24,52.13,52.64,52.07,52.64,79033,35.3199995180259,35.6655433460366,35.2793473029659,35.6655433460366,116647.51829618,0.0,1.0
2015-07-27,51.86,52.08,51.76,52.08,117052,35.1370645502556,35.2861226721425,35.0693108584888,35.2861226721425,172761.065777643,0.0,1.0
2015-07-28,52.51,52.53,51.9829,52.22,194975,35.5774635467397,35.5910142850931,35.220333837437,35.3809778406161,287770.296962,0.0,1.0
2015-07-29,52.7,52.86,52.42,52.46,119558,35.7061955610966,35.8146014679235,35.5164852241496,35.5435867008563,176459.757221094,0.0,1.0
2015-07-30,52.8,52.83,52.476,52.7,117458,35.7739492528634,35.7942753603934,35.554427291539,35.7061955610966,173360.295117643,0.0,1.0
2015-07-31,53.07,53.29,52.9652,53.28,271112,35.9568842206337,36.1059423425207,35.8858783516622,36.099166973344,400143.509424089,0.0,1.0
2015-08-03,52.95,53.089,52.686,53.02,563825,35.8755797905136,35.9697574220694,35.6967100442493,35.9230073747503,832168.676417999,0.0,1.0
2015-08-04,52.93,53.07,52.82,53.01,420908,35.8620290521602,35.9568842206337,35.7874999912168,35.9162320055737,621232.569066195,0.0,1.0
2015-08-05,53.21,53.41,53.16,53.27,96389,36.0517393891072,36.1872467726408,36.0178625432238,36.0923916041673,142263.834614028,0.0,1.0
2015-08-06,53.06,53.1417,52.9001,53.11,97412,35.9501088514571,36.0054636176305,35.841770698322,35.9839856973405,143773.715438709,0.0,1.0
2015-08-07,53.02,53.07,52.71,52.85,102656,35.9230073747503,35.9568842206337,35.7129709302733,35.8078260987468,151513.515091325,0.0,1.0
2015-08-10,53.68,53.71,53.13,53.13,248008,36.3701817404111,36.3905078479412,35.9975364356938,35.9975364356938,366043.522548797,0.0,1.0
2015-08-11,52.84,52.97,52.64,52.91,108340,35.8010507295701,35.8891305288669,35.6655433460366,35.8484783138069,159902.72585133,0.0,1.0
2015-08-12,52.6,52.6,51.92,52.31,136163,35.6384418693298,35.6384418693298,35.1777167653157,35.4419561632062,200967.646853375,0.0,1.0
2015-08-13,52.43,52.5299,52.251,52.39,136367,35.5232605933263,35.5909465314013,35.4019814850638,35.4961591166196,201268.73745771,0.0,1.0
2015-08-14,52.48,52.48,52.16,52.23,202151,35.5571374392097,35.5571374392097,35.340325625556,35.3877532097927,298361.601749789,0.0,1.0
2015-08-17,52.35,52.35,51.9022,52.06,165395,35.4690576399129,35.4690576399129,35.1656566081812,35.2725719337892,244112.159333401,0.0,1.0
2015-08-18,51.99,52.15,51.88,52.06,387533,35.2251443495524,35.3335502563793,35.150615288609,35.2725719337892,571973.260636362,0.0,1.0
2015-08-19,51.53,51.74,51.2349,51.55,134368,34.9134773674252,35.0557601201355,34.7135362230214,34.9270281057786,198318.344722092,0.0,1.0
2015-08-20,50.34,51.03,50.33,51.03,167066,34.1072084354005,34.5747089085913,34.1004330662238,34.5747089085913,246578.445607146,0.0,1.0
2015-08-21,49.11,50.24,49.0,50.12,604488,33.273838026669,34.0394547436337,33.1993089657255,33.9581503135135,892184.594281139,0.0,1.0
2015-08-24,47.03,48.1599,45.6,47.01,923475,31.8645612379198,32.6301102011927,30.8956834456548,31.8510104995665,1362988.45999222,0.0,1.0
2015-08-25,47.47,50.18,47.47,47.97,480581,32.1626774816937,33.9988025285736,32.1626774816937,32.5014459405276,709305.998637233,0.0,1.0
2015-08-26,48.63,48.93,47.59,48.41,618851,32.9486203061884,33.1518813814888,32.2439819118138,32.7995621843015,913383.439134403,0.0,1.0
2015-08-27,49.46,49.6,48.9,49.01,360833,33.5109759478527,33.6058311163262,33.1315552739587,33.2060843349022,532565.813892495,0.0,1.0
2015-08-28,49.51,49.57,49.125,49.22,372837,33.5448527937361,33.5855050087962,33.284001080434,33.3483670876125,550282.92964955,0.0,1.0
2015-08-31,49.04,49.2992,48.9,49.12,234385,33.2264104424322,33.4020280114917,33.1315552739587,33.2806133958457,345936.869103415,0.0,1.0
2015-09-01,47.4,47.905,47.23,47.79,634673,32.1152498974569,32.4574060408792,32.0000686214534,32.3794892953474,936735.672182399,0.0,1.0
2015-09-02,48.03,48.22,47.5601,48.17,558843,32.5420981555877,32.6708301699446,32.2237235579756,32.6369533240612,824815.571561146,0.0,1.0
2015-09-03,48.08,48.5499,48.05,48.17,239648,32.5759750014711,32.8943495990832,32.555648893941,32.6369533240612,353704.711508394,0.0,1.0
2015-09-04,46.99,47.28,46.7701,47.15,239248,31.8374597612131,32.0339454673368,31.6884693930179,31.94586566804,353114.337774404,0.0,1.0
2015-09-08,48.53,48.5499,48.1601,48.25,587701,32.8808666144216,32.8943495990832,32.6302457085763,32.6911562774746,867408.084599893,0.0,1.0
2015-09-09,48.35,49.34,48.293,49.3,244434,32.7589099692414,33.4296715177326,32.7202903649343,33.4025700410259,360768.533235591,0.0,1.0
2015-09-10,48.6,48.76,48.22,48.34,176891,32.9282941986584,33.0367001054852,32.6708301699446,32.7521346000647,261079.500448288,0.0,1.0
2015-09-11,48.53,48.57,48.15,48.24,203348,32.8808666144216,32.9079680911283,32.6234025857078,32.6843809082979,300128.295148756,0.0,1.0
2015-09-14,48.13,48.184,47.8901,48.11,201243,32.6098518473545,32.6464388409085,32.447310740806,32.5963011090011,297021.45337363,0.0,1.0
2015-09-15,48.45,48.4899,47.969,48.08,222534,32.8266636610082,32.8536973840231,32.5007684036099,32.5759750014711,328445.57129961,0.0,1.0
2015-09-16,49.07,49.13,48.7301,48.76,141798,33.2467365499623,33.2873887650223,33.016441751647,33.0367001054852,209284.536830966,0.0,1.0
2015-09-17,49.09,49.624,48.7601,48.87,344445,33.2602872883156,33.6220920023503,33.036767859177,33.1112291664287,508378.202010904,0.0,1.0
2015-09-18,47.83,48.27,47.74,48.09,150636,32.4065907720541,32.704707015828,32.345612449464,32.5827503706478,222328.844483486,0.0,1.0
2015-09-21,47.73,47.916,47.47,47.89,279871,32.3388370802873,32.4648589469735,32.1626774816937,32.4472429871142,413071.218264146,0.0,1.0
2015-09-22,46.51,46.685,46.1906,46.55,211485,31.5122420407325,31.6308110013244,31.2958367492294,31.5393435174392,312137.972832458,0.0,1.0
2015-09-23,46.31,46.61,46.1335,46.6,434824,31.376734657199,31.5799957324993,31.2571493912306,31.5732203633226,641771.671271723,0.0,1.0
2015-09-24,46.13,46.23,45.61,45.93,292070,31.2547780120187,31.3225317037855,30.9024588148314,31.1192706284852,431076.141216521,0.0,1.0
2015-09-25,46.57,46.91,46.36,46.85,283213,31.5528942557926,31.7832568077997,31.4106115030823,31.7426045927396,418003.790811636,0.0,1.0
2015-09-28,45.46,46.04,45.38,46.04,509120,30.8008282771813,31.1937996894286,30.7466253237678,31.1937996894286,751427.688623121,0.0,1.0
2015-09-29,45.47,45.545,45.19,45.39,413547,30.8076036463579,30.858418915183,30.6178933094109,30.7534006929445,610368.216426435,0.0,1.0
2015-09-30,46.29,46.3,45.834,46.12,296153,31.3631839188456,31.3699592880223,31.0542270843891,31.2480026428421,437102.381106229,0.0,1.0
2015-10-01,46.43,46.5999,46.02,46.58,146574,31.4580390873191,31.5731526096309,31.1802489510753,31.5596696249693,216333.599214813,0.0,1.0
2015-10-02,47.27,47.27,46.081,46.21,174267,32.0271700981601,32.0271700981601,31.221578703053,31.3089809654322,257206.648753311,0.0,1.0
2015-10-05,48.23,48.255,47.85,47.85,303514,32.6776055391213,32.694543962063,32.4201415104075,32.4201415104075,447966.733745989,0.0,1.0
2015-10-06,48.42,48.52,48.1201,48.23,229765,32.8063375534782,32.8740912452449,32.6031442318696,32.6776055391213,339118.052475823,0.0,1.0
2015-10-07,49.26,49.4356,48.87,49.2,301677,33.3754685643192,33.4944440470616,33.1112291664287,33.3348163492591,445255.442372637,0.0,1.0
2015-10-08,49.68,49.69,48.99,48.99,131080,33.6600340697397,33.6668094389163,33.1925335965488,33.1925335965488,193465.47262869,0.0,1.0
2015-10-09,49.85,49.9999,49.687,49.9,216138,33.7752153457432,33.8767781297016,33.6647768281633,33.8090921916266,319005.495293102,0.0,1.0
2015-10-12,49.71,49.79,49.59,49.79,137653,33.6803601772697,33.7345631306831,33.5990557471496,33.7345631306831,203166.789012489,0.0,1.0
2015-10-13,48.98,49.328,48.86,48.86,252433,33.1857582273722,33.4215410747206,33.104453797252,33.104453797252,372574.531981066,0.0,1.0
2015-10-14,49.09,49.27,48.91,49.12,103457,33.2602872883156,33.3822439334958,33.1383306431354,33.2806133958457,152695.738493641,0.0,1.0
2015-10-15,49.9,49.91,49.36,49.43,113138,33.8090921916266,33.8158675608033,33.443222256086,33.4906498403227,166984.258790546,0.0,1.0
2015-10-16,49.9,49.92,49.66,49.81,220163,33.8090921916266,33.82264292998,33.6464833313863,33.7481138690365,324946.130991382,0.0,1.0
2015-10-19,49.6,49.645,49.36,49.6,273524,33.6058311163262,33.6363202776213,33.443222256086,33.6058311163262,403703.463040051,0.0,1.0
2015-10-20,49.4,49.48,49.25,49.31,198393,33.4703237327927,33.5245266862061,33.3686931951425,33.4093454102026,292815.040518948,0.0,1.0
2015-10-21,49.31,49.6495,49.2504,49.63,160829,33.4093454102026,33.6393691937508,33.3689642099095,33.6261572238563,237373.043159899,0.0,1.0
2015-10-22,49.95,50.0999,49.6,49.6,104898,33.84296903751,33.9445318214684,33.6058311163262,33.6058311163262,154822.559870341,0.0,1.0
2015-10-23,50.34,50.45,50.13,50.31,811891,34.1072084354005,34.1817374963439,33.9649256826902,34.0868823278704,1198297.80315822,0.0,1.0
2015-10-26,50.14,50.276,50.02,50.2,1176886,33.9717010518669,34.0638460726697,33.8903966217467,34.012353266927,1737006.45575289,0.0,1.0
2015-10-27,49.46,49.68,49.4401,49.61,430383,33.5109759478527,33.6600340697397,33.4974929631911,33.6126064855029,635217.046890095,0.0,1.0
2015-10-28,49.85,50.01,49.4,49.64,262925,33.7752153457432,33.8836212525701,33.4703237327927,33.632932593033,388060.035023637,0.0,1.0
2015-10-29,49.22,49.3299,49.0201,49.1,81058,33.3483670876125,33.4228283948641,33.2129274577706,33.2670626574923,119636.285324507,0.0,1.0
2015-10-30,49.18,49.5,49.16,49.27,156968,33.3212656109057,33.5380774245595,33.3077148725524,33.3822439334958,231674.460692556,0.0,1.0
2015-11-02,49.58,49.6399,49.34,49.34,260637,33.5922803779729,33.6328648393412,33.4296715177326,33.4296715177326,384683.097265211,0.0,1.0
2015-11-03,49.68,49.788,49.21,49.27,298695,33.6600340697397,33.7332080568478,33.3415917184358,33.3822439334958,440854.206185738,0.0,1.0
2015-11-04,49.41,49.79,49.246,49.72,252219,33.4770991019693,33.7345631306831,33.3659830474718,33.6871355464464,372258.682033382,0.0,1.0
2015-11-05,49.2,49.46,49.0301,49.4,132436,33.3348163492591,33.5109759478527,33.2197028269473,33.4703237327927,195466.839586918,0.0,1.0
2015-11-06,48.9,48.966,48.57,48.88,397881,33.1315552739587,33.1762727105248,32.9079680911283,33.1180045356054,587246.229134696,0.0,1.0
2015-11-09,48.41,48.695,48.2,48.64,188863,32.7995621843015,32.9926602058368,32.6572794315912,32.9553956753651,278749.386306624,0.0,1.0
2015-11-10,48.4,48.4,48.13,48.25,434322,32.7927868151248,32.7927868151248,32.6098518473545,32.6911562774746,641030.752235566,0.0,1.0
2015-11-11,48.48,48.72,48.42,48.72,234579,32.8469897685382,33.0095986287785,32.8063375534782,33.0095986287785,346223.2003644,0.0,1.0
2015-11-12,47.75,48.09,47.71,48.0,389324,32.3523878186407,32.5827503706478,32.325286341934,32.5217720480576,574616.659030303,0.0,1.0
2015-11-13,47.43,47.63,47.286,47.58,468510,32.135576004987,32.2710833885205,32.0380106888428,32.2372065426371,691489.995279734,0.0,1.0
2015-11-16,48.02,48.02,47.43,47.43,194376,32.535322786411,32.535322786411,32.135576004987,32.135576004987,286886.212295349,0.0,1.0
2015-11-17,48.16,48.38,48.06,48.23,462142,32.6301779548845,32.7792360767714,32.5624242631177,32.6776055391213,682091.245434606,0.0,1.0
2015-11-18,48.67,48.73,48.24,48.31,350678,32.9757217828951,33.0163739979552,32.6843809082979,32.7318084925347,517577.700720811,0.0,1.0
2015-11-19,48.96,49.11,48.89,48.96,182741,33.1722074890188,33.273838026669,33.1247799047821,33.1722074890188,269713.7163079,0.0,1.0
2015-11-20,48.7,49.08,48.65,49.07,258612,32.9960478904252,33.2535119191389,32.9621710445418,33.2467365499623,381694.330236884,0.0,1.0
2015-11-23,48.38,48.66,48.26,48.6,281843,32.7792360767714,32.9689464137184,32.6979316466513,32.9282941986584,415981.760772719,0.0,1.0
2015-11-24,48.41,48.54,47.9501,48.04,687593,32.7995621843015,32.8876419835983,32.487962955866,32.5488735247644,1014842.11718934,0.0,1.0
2015-11-25,48.49,48.58,48.2778,48.38,643939,32.8537651377149,32.914743460305,32.7099918037858,32.7792360767714,950411.679730288,0.0,1.0
2015-11-27,48.48,48.535,48.4076,48.51,95433,32.8469897685382,32.88425429901,32.7979360956991,32.8673158760683,140852.841389791,0.0,1.0
2015-11-30,48.34,48.5,48.29,48.48,490889,32.7521346000647,32.8605405068916,32.7182577541813,32.8469897685382,724519.92976217,0.0,1.0
2015-12-01,48.82,48.8699,48.6101,48.7,307163,33.0773523205453,33.1111614127369,32.9351373215268,32.9960478904252,453352.418134318,0.0,1.0
2015-12-02,48.26,48.6899,48.14,48.55,389327,32.6979316466513,32.9892047675567,32.6166272165311,32.894417352775,574621.086833308,0.0,1.0
2015-12-03,47.97,48.58,47.77,48.58,344350,32.5014459405276,32.914743460305,32.365938556994,32.914743460305,508237.988249081,0.0,1.0
2015-12-04,48.4,48.44,47.8,47.84,611498,32.7927868151248,32.8198882918315,32.3862646645241,32.4133661412308,902530.893969323,0.0,1.0
2015-12-07,47.9,48.0,47.65,47.97,323386,32.4540183562909,32.5217720480576,32.2846341268739,32.5014459405276,477296.500850637,0.0,1.0
2015-12-08,47.04,47.186,46.8,46.94,511592,31.8713366070965,31.970256997076,31.7087277468562,31.8035829153297,755076.198299183,0.0,1.0
2015-12-09,47.06,47.54,46.7672,47.18,499741,31.8848873454499,32.2101050659304,31.6865045359567,31.96619177557,737584.900495378,0.0,1.0
2015-12-10,47.04,47.316,47.01,47.06,492574,31.8713366070965,32.0583367963728,31.8510104995665,31.8848873454499,727006.879116604,0.0,1.0
2015-12-11,46.13,46.46,46.01,46.4,668582,31.2547780120187,31.4783651948491,31.1734735818986,31.4377129797891,986783.12954711,0.0,1.0
2015-12-14,46.07,46.2399,45.57,46.18,457545,31.2141257969587,31.3292393192704,30.8753573381247,31.2886548579021,675306.375296719,0.0,1.0
2015-12-15,46.29,46.51,46.2044,46.3,689180,31.3631839188456,31.5122420407325,31.3051867586932,31.3699592880223,1017184.42497895,0.0,1.0
2015-12-16,47.25,47.34,46.61,46.93,515117,32.0136193598067,32.0745976823969,31.5799957324993,31.796807546153,760278.866829976,0.0,1.0
2015-12-17,46.63,47.24,46.58,47.24,1205679,31.5935464708527,32.0068439906301,31.5596696249693,32.0068439906301,1779503.03305986,0.0,1.0
2015-12-18,46.22,46.53,46.2,46.49,882982,31.3157563346088,31.5257927790859,31.3022055962555,31.4986913023792,1303223.45096602,0.0,1.0
2015-12-21,45.97,46.36,45.708,46.33,962043,31.476415921137,31.7434553426998,31.297020207164,31.7229138487335,1405023.90173025,0.487123,1.0
2015-12-22,46.33,46.36,45.94,46.04,957148,31.7229138487335,31.7434553426998,31.4558744271706,31.5243460737252,1397874.95724547,0.0,1.0
2015-12-23,47.18,47.22,46.81,46.85,701145,32.3049228444473,32.3323115030692,32.0515777521954,32.0789664108172,1023993.19321346,0.0,1.0
2015-12-24,47.2,47.288,47.08,47.17,467858,32.3186171737582,32.3788722227263,32.2364511978928,32.2980756797919,683287.205058102,0.0,1.0
2015-12-28,47.0,47.07,46.81,47.07,738646,32.1816738806491,32.2296040332373,32.0515777521954,32.2296040332373,1078761.84839705,0.0,1.0
2015-12-29,47.45,47.55,47.23,47.34,764940,32.4897962901447,32.5582679366992,32.3391586677246,32.4144774789346,1117163.14487974,0.0,1.0
2015-12-30,47.04,47.225,46.97,47.18,1034184,32.2090625392709,32.3357350853969,32.1611323866827,32.3049228444473,1510382.84025454,0.0,1.0
2015-12-31,46.52,46.79,46.5,46.7,501899,31.8530099771872,32.0378834228845,31.8393156478762,31.9762589409854,733002.673741723,0.0,1.0
2016-01-04,45.79,45.79,45.2205,45.66,462512,31.3531669573388,31.3531669573388,30.9632209302105,31.2641538168178,675479.593778095,0.0,1.0
2016-01-05,45.71,45.73,45.354,45.62,359360,31.2983896400951,31.312083969406,31.0546305783608,31.236765158196,524830.375903969,0.0,1.0
2016-01-06,44.81,44.94,44.56,44.73,701156,30.682144821104,30.7711579616249,30.5109657047175,30.6273675038603,1024009.25825724,0.0,1.0
2016-01-07,43.86,44.31,43.76,43.95,427668,30.0316641788355,30.3397865883311,29.9631925322809,30.0932886607346,624591.376898093,0.0,1.0
2016-01-08,43.26,44.16,43.12,44.05,782150,29.6208342995081,30.2370791184992,29.5249739943317,30.1617603072892,1142297.63611222,0.0,1.0
2016-01-11,43.42,43.8499,43.01,43.74,625888,29.7303889339954,30.0247485425335,29.4496551831217,29.94949820297,914083.465922148,0.0,1.0
2016-01-12,43.52,43.76,43.13,43.75,406641,29.79886058055,29.9631925322809,29.5318211589871,29.9563453676255,593882.315471854,0.0,1.0
2016-01-13,42.87,43.94,42.69,43.81,269907,29.3537948779453,30.0864414960792,29.230545914147,29.9974283555582,394187.979377539,0.0,1.0
2016-01-14,43.51,43.73,42.78,43.17,430904,29.7920134158945,29.9426510383146,29.2921703960461,29.559209817609,629317.420688234,0.0,1.0
2016-01-15,41.87,42.3,41.6445,42.13,1102884,28.6690784123995,28.9635064925842,28.514674849419,28.8471046934414,1610716.34099085,0.0,1.0
2016-01-19,42.15,42.534,41.8232,42.51,874115,28.8607990227523,29.1237301455219,28.637033681812,29.1072969503488,1276608.70445597,0.0,1.0
2016-01-20,41.08,41.2925,40.237,41.21,461566,28.1281524046184,28.2736546535469,27.5509364241634,28.2171655451393,674098.000012498,0.0,1.0
2016-01-21,41.39,41.61,40.58,40.86,757401,28.3404145089376,28.4910521313576,27.7857941718455,27.9775147821983,1106152.74805221,0.0,1.0
2016-01-22,42.66,42.7399,42.34,42.44,864115,29.2100044201806,29.2647132657778,28.990895151206,29.0593667977606,1262004.11919596,0.0,1.0
2016-01-25,41.88,42.29,41.84,42.22,555875,28.675925577055,28.9566593279287,28.6485369184332,28.9087291753405,811832.383141191,0.0,1.0
2016-01-26,42.78,42.79,42.17,42.26,436570,29.2921703960461,29.2990175607016,28.8744933520632,28.9361178339624,637592.37869656,0.0,1.0
2016-01-27,42.48,43.0999,42.29,42.63,462526,29.0867554563824,29.5112111933742,28.9566593279287,29.1894629262143,675500.04019746,0.0,1.0
2016-01-28,42.73,43.08,42.35,43.01,720356,29.2579345727688,29.4975853357099,28.9977423158615,29.4496551831217,1052050.06195648,0.0,1.0
2016-01-29,43.38,43.38,42.72,42.78,433398,29.7030002753736,29.7030002753736,29.2510874081134,29.2921703960461,632959.804252082,0.0,1.0
2016-02-01,43.11,43.2499,42.686,42.79,367851,29.5181268296762,29.6139186632061,29.2278070482848,29.2990175607016,537231.12924825,0.0,1.0
2016-02-02,41.94,42.35,41.81,42.35,389769,28.7170085649877,28.9977423158615,28.6279954244668,28.9977423158615,569241.459221155,0.0,1.0
2016-02-03,42.25,42.2699,41.3006,42.11,304464,28.9292706693069,28.9428965269713,28.2792008569178,28.8334103641305,444657.04466058,0.0,1.0
2016-02-04,42.6,42.76,42.18,42.27,515635,29.1689214322479,29.2784760667352,28.8813405167187,28.9429649986178,753063.532054884,0.0,1.0
2016-02-05,42.09,42.51,41.93,42.48,330503,28.8197160348196,29.1072969503488,28.7101614003323,29.0867554563824,482685.924219138,0.0,1.0
2016-02-08,41.33,41.39,40.92,41.39,620798,28.2993315210048,28.3404145089376,28.0185977701311,28.3404145089376,906649.732024801,0.0,1.0
2016-02-09,40.6,40.83,40.2675,40.37,360704,27.7994885011565,27.956973288232,27.5718202763625,27.6420037140809,526793.232162914,0.0,1.0
2016-02-10,40.53,41.0,40.46,40.68,305925,27.7515583485683,28.0733750873747,27.7036281959801,27.8542658184001,446790.774567068,0.0,1.0
2016-02-11,39.86,40.059,39.47,39.91,375144,27.2927983166526,27.4290568932962,27.0257588950898,27.3270341399299,547882.25327838,0.0,1.0
2016-02-12,40.74,40.74,39.89,40.07,407290,27.8953488063329,27.8953488063329,27.313339810619,27.4365887744172,594830.153055229,0.0,1.0
2016-02-16,41.66,41.66,41.18,41.59,432780,28.5252879546349,28.5252879546349,28.196624051173,28.4773578020467,632057.240883014,0.0,1.0
2016-02-17,42.42,42.5,41.924,41.99,260353,29.0456724684497,29.1004497856933,28.706053101539,28.751244388265,380234.758620119,0.0,1.0
2016-02-18,42.22,42.63,42.18,42.63,166421,28.9087291753405,29.1894629262143,28.8813405167187,29.1894629262143,243050.968355728,0.0,1.0
2016-02-19,42.0,42.04,41.6501,41.76,292067,28.7580915529205,28.7854802115423,28.518509261626,28.5937596011895,426551.740313736,0.0,1.0
2016-02-22,42.59,42.6,42.27,42.32,343838,29.1620742675925,29.1689214322479,28.9429649986178,28.9772008218951,502161.13866337,0.0,1.0
2016-02-23,41.72,42.23,41.65,42.21,261334,28.5663709425677,28.915576339996,28.5184407899795,28.9018820106851,381667.468434126,0.0,1.0
2016-02-24,41.51,41.5445,40.74,40.96,280780,28.4225804848031,28.4462032028644,27.8953488063329,28.0459864287529,410067.544930755,0.0,1.0
2016-02-25,42.09,42.09,41.58,41.8,226294,28.8197160348196,28.8197160348196,28.4705106373913,28.6211482598113,330493.001683027,0.0,1.0
2016-02-26,42.02,42.37,41.976,42.33,274337,28.7717858822314,29.0114366451724,28.7416583577474,28.9840479865506,400657.810647727,0.0,1.0
2016-02-29,41.84,42.21,41.82,41.99,176653,28.6485369184332,28.9018820106851,28.6348425891222,28.751244388265,257994.379993777,0.0,1.0
2016-03-01,42.92,42.92,42.2728,42.4,260808,29.3880307012225,29.3880307012225,28.9448822047213,29.0319781391388,380899.26724945,0.0,1.0
2016-03-02,43.44,43.44,42.9606,43.0,165592,29.7440832633063,29.7440832633063,29.4158301897237,29.4428080184662,241840.248237673,0.0,1.0
2016-03-03,44.06,44.07,43.678,43.72,263098,30.1686074719447,30.1754546366001,29.9070457821062,29.9358038736591,384243.717273993,0.0,1.0
2016-03-04,44.5,44.69,44.2675,44.37,455625,30.4698827167848,30.5999788452385,30.3106861385454,30.3808695762638,665421.415909522,0.0,1.0
2016-03-07,44.4,44.55,43.95,43.97,283428,30.4014110702302,30.5041185400621,30.0932886607346,30.1069829900456,413934.839107608,0.0,1.0
2016-03-08,43.81,44.22,43.79,44.15,208528,29.9974283555582,30.278162106432,29.9837340262473,30.2302319538438,304546.495510082,0.0,1.0
2016-03-09,44.06,44.19,43.85,44.04,748273,30.1686074719447,30.2576206124656,30.0248170141801,30.1549131426338,1092821.68262686,0.0,1.0
2016-03-10,44.05,44.64,43.625,44.41,948151,30.1617603072892,30.5657430219612,29.8707558094323,30.4082582348857,1384735.21188703,0.0,1.0
2016-03-11,45.42,45.42,44.84,44.95,831538,31.0998218650869,31.0998218650869,30.7026863150703,30.7780051262804,1214426.7617944,0.0,1.0
2016-03-14,45.22,45.31,45.03,45.3,245987,30.9628785719777,31.0245030538768,30.832782443524,31.0176558892214,359253.811435579,0.0,1.0
2016-03-15,44.67,44.68,44.496,44.63,194406,30.5862845159276,30.593131680583,30.4671438509226,30.5588958573057,283921.900205885,0.0,1.0
2016-03-16,45.13,45.13,44.3,44.3,241810,30.9012540900786,30.9012540900786,30.3329394236756,30.3329394236756,353153.47617247,0.0,1.0
2016-03-17,45.62,45.69,45.1,45.18,451043,31.236765158196,31.2846953107842,30.8807125961122,30.9354899133559,658729.594943382,0.0,1.0
2016-03-18,45.65,45.7302,45.4648,45.67,207233,31.2573066521624,31.3122209126991,31.1304971627433,31.2710009814733,302655.201718909,0.0,1.0
2016-03-21,45.42,45.52,45.246,45.37,138262,31.0998218650869,31.1682935116414,30.9806812000819,31.0655860418096,201925.916722046,0.0,1.0
2016-03-22,45.27,45.3599,44.89,44.99,160748,30.997114395255,31.0586704055076,30.7369221383476,30.8053937849022,234765.78713772,0.0,1.0
2016-03-23,44.61,45.07,44.55,45.07,286222,30.5452015279948,30.8601711021458,30.5041185400621,30.8601711021458,418015.360229257,0.0,1.0
2016-03-24,44.19,44.2,43.89,43.97,191929,30.2576206124656,30.2644677771211,30.0522056728019,30.1069829900456,280304.344436979,0.0,1.0
2016-03-28,44.57,44.7288,44.4025,44.5,259776,30.517812869373,30.6265458441016,30.4031228613941,30.4698827167848,379392.074050616,0.0,1.0
2016-03-29,44.85,44.905,44.12,44.28,365627,30.7095334797258,30.7471928853308,30.2096904598774,30.3192450943647,533983.069486421,0.0,1.0
2016-03-30,45.24,45.5,45.12,45.33,279018,30.9765729012886,31.1545991823305,30.8944069254231,31.0381973831877,407494.217007941,0.0,1.0
2016-03-31,44.86,45.14,44.83,45.01,312368,30.7163806443812,30.908101254734,30.6958391504149,30.8190881142131,456200.508850098,0.0,1.0
2016-04-01,44.21,44.2599,43.72,43.81,321209,30.2713149417765,30.3054822934073,29.9358038736591,29.9974283555582,469112.422678479,0.0,1.0
2016-04-04,44.11,44.3201,44.01,44.31,146064,30.202843295222,30.3467022246331,30.1343716486674,30.3397865883311,213320.414141911,0.0,1.0
2016-04-05,42.99,43.21,42.99,43.21,193918,29.4359608538107,29.5865984762308,29.4359608538107,29.5865984762308,283209.196445197,0.0,1.0
2016-04-06,43.73,43.73,43.064,43.18,161854,29.9426510383146,29.9426510383146,29.4866298722611,29.5660569822644,236381.054267478,0.0,1.0
2016-04-07,43.09,43.49,42.95,43.36,176699,29.5044325003653,29.7783190865836,29.4085721951889,29.6893059460627,258061.561085973,0.0,1.0
2016-04-08,44.02,44.2,43.89,44.04,215884,30.1412188133228,30.2644677771211,30.0522056728019,30.1549131426338,315289.62842735,0.0,1.0
2016-04-11,44.13,44.53,44.12,44.44,155565,30.2165376245329,30.4904242107512,30.2096904598774,30.428799728852,227196.230597453,0.0,1.0
2016-04-12,44.97,45.0542,44.32,44.6,155158,30.7916994555913,30.8493525819902,30.3466337529866,30.5383543633394,226601.823977371,0.0,1.0
2016-04-13,45.94,46.0,45.7,45.77,187072,31.4558744271706,31.4969574151034,31.2915424754397,31.3394726280279,273210.897376189,0.0,1.0
2016-04-14,46.08,46.24,46.01,46.13,216641,31.551734732347,31.6612893668343,31.5038045797588,31.5859705556243,316395.195531533,0.0,1.0
2016-04-15,45.93,46.12,45.93,46.06,125578,31.4490272625152,31.5791233909689,31.4490272625152,31.5380404030361,183401.460778241,0.0,1.0
2016-04-18,46.33,46.33,45.69,45.8,233410,31.7229138487335,31.7229138487335,31.2846953107842,31.3600141219942,340885.624554055,0.0,1.0
2016-04-19,47.14,47.22,46.9359,46.99,124245,32.2775341858255,32.3323115030692,32.1377835552076,32.1748267159936,181454.66956308,0.0,1.0
2016-04-20,47.26,47.5,47.1178,47.21,175790,32.359700161691,32.524032113422,32.2623334802904,32.3254643384137,256734.004285838,0.0,1.0
2016-04-21,47.11,47.4399,47.0001,47.41,150551,32.2569926918591,32.4828806538427,32.1817423522957,32.4624076315228,219873.491548081,0.0,1.0
2016-04-22,47.23,47.28,46.98,47.12,193186,32.3391586677246,32.3733944910019,32.1679795513382,32.2638398565146,282140.140804163,0.0,1.0
2016-04-25,46.9,46.95,46.69,46.9,108909,32.1132022340945,32.1474380573718,31.9694117763299,32.1132022340945,159057.077608319,0.0,1.0
2016-04-26,47.14,47.19,46.9701,47.15,160977,32.2775341858255,32.3117700091028,32.1612008583293,32.284381350481,235100.232140175,0.0,1.0
2016-04-27,47.19,47.25,46.81,46.96,156125,32.3117700091028,32.3528529970355,32.0515777521954,32.1542852220273,228014.087372014,0.0,1.0
2016-04-28,46.55,46.99,46.43,46.59,273551,31.8735514711535,32.1748267159936,31.791385495288,31.9009401297754,399509.89024629,0.0,1.0
2016-04-29,46.31,46.6538,46.11,46.57,126283,31.7092195194226,31.9446250402772,31.5722762263134,31.8872458004644,184431.084039072,0.0,1.0
2016-05-02,46.66,46.7,46.34,46.6,184488,31.9488702823636,31.9762589409854,31.7297610133889,31.9077872944308,269437.072545,0.0,1.0
2016-05-03,45.73,46.1031,45.67,46.1,351870,31.312083969406,31.5675516827011,31.2710009814733,31.5654290616579,513891.541544216,0.0,1.0
2016-05-04,45.13,45.365,45.0111,45.33,294079,30.9012540900786,31.0621624594818,30.8198413023252,31.0381973831877,429490.182868052,0.0,1.0
2016-05-05,45.04,45.19,44.88,45.07,143362,30.8396296081795,30.9423370780113,30.7300749736922,30.8601711021458,209374.255204655,0.0,1.0
2016-05-06,45.2,45.22,44.68,44.82,134115,30.9491842426668,30.9628785719777,30.593131680583,30.6889919857594,195869.395214717,0.0,1.0
2016-05-09,44.88,45.25,44.83,45.25,220213,30.7300749736922,30.9834200659441,30.6958391504149,30.9834200659441,321611.953386411,0.0,1.0
2016-05-10,45.59,45.59,45.18,45.27,185217,31.2162236642296,31.2162236642296,30.9354899133559,30.997114395255,270501.746810456,0.0,1.0
2016-05-11,45.16,45.4299,45.12,45.19,165312,30.921795584045,31.1066005580958,30.8944069254231,30.9423370780113,241431.319850392,0.0,1.0
2016-05-12,45.12,45.57,44.9101,45.51,131072,30.8944069254231,31.2025293349187,30.7506849393051,31.161446346986,191425.219920094,0.0,1.0
2016-05-13,44.58,44.915,44.49,44.78,139818,30.5246600340284,30.7540400499863,30.4630355521293,30.6616033271376,204198.390188505,0.0,1.0
2016-05-16,45.15,45.18,44.72,44.84,232798,30.9149484193895,30.9354899133559,30.6205203392048,30.7026863150703,339991.823936142,0.0,1.0
2016-05-17,44.89,45.2599,44.83,45.19,1104847,30.7369221383476,30.990198758953,30.6958391504149,30.9423370780113,1613583.22107739,0.0,1.0
2016-05-18,45.0,45.4199,44.79,44.99,296885,30.8122409495576,31.0997533934403,30.668450491793,30.8053937849022,433588.229492014,0.0,1.0
2016-05-19,44.64,44.79,44.45,44.73,236025,30.5657430219612,30.668450491793,30.4356468935075,30.6273675038603,344704.72359955,0.0,1.0
2016-05-20,44.98,45.09,44.87,44.95,180322,30.7985466202467,30.8738654314568,30.7232278090367,30.7780051262804,263352.802325678,0.0,1.0
2016-05-23,44.76,44.9097,44.68,44.83,242821,30.6479089978267,30.7504110527189,30.593131680583,30.6958391504149,354629.999742257,0.0,1.0
2016-05-24,45.39,45.49,45.07,45.07,1465121,31.0792803711205,31.1477520176751,30.8601711021458,30.8601711021458,2139748.45607413,0.0,1.0
2016-05-25,46.01,46.1248,45.8,45.8,1345441,31.5038045797588,31.5824100300035,31.3600141219942,31.3600141219942,1964960.77968225,0.0,1.0
2016-05-26,46.15,46.2585,46.04,46.22,177501,31.5996648849352,31.6739566214469,31.5243460737252,31.6475950375234,259232.848823827,0.0,1.0
2016-05-27,46.01,46.13,45.92,45.98,242624,31.5038045797588,31.5859705556243,31.4421800978597,31.4832630857925,354342.289412635,0.0,1.0
2016-05-31,45.81,46.3,45.6601,46.12,149475,31.3668612866497,31.7023723547671,31.2642222884644,31.5791233909689,218302.038174103,0.0,1.0
2016-06-01,45.58,45.6,45.28,45.34,184881,31.2093764995742,31.2230708288851,31.0039615599105,31.0450445478432,270011.032745719,0.0,1.0
2016-06-02,45.51,45.51,45.18,45.28,361627,31.161446346986,31.161446346986,30.9354899133559,31.0039615599105,528141.235382414,0.0,1.0
2016-06-03,45.85,45.85,45.406,45.64,8641601,31.3942499452715,31.3942499452715,31.0902358345692,31.2504594875069,12620699.8587548,0.0,1.0
2016-06-06,46.13,46.25,45.93,46.01,5351560,31.5859705556243,31.6681365314898,31.4490272625152,31.5038045797588,7815731.42940963,0.0,1.0
2016-06-07,46.52,46.6299,46.4874,46.56,374125,31.8530099771872,31.9282603167506,31.8306882204104,31.880398635809,546394.046040383,0.0,1.0
2016-06-08,46.65,46.8,46.57,46.73,228330,31.9420231177081,32.04473058754,31.8872458004644,31.9968004349518,333466.495241967,0.0,1.0
2016-06-09,45.99,46.11,45.8301,46.05,256519,31.4901102504479,31.5722762263134,31.3806240876072,31.5311932383807,374635.360631429,0.0,1.0
2016-06-10,44.6,45.01,44.42,44.95,184773,30.5383543633394,30.8190881142131,30.4151053995411,30.7780051262804,269853.303224911,0.0,1.0
2016-06-13,43.88,44.2864,43.76,43.94,218199,30.0453585081464,30.3236272797442,29.9631925322809,30.0864414960792,318670.589915044,0.0,1.0
2016-06-14,43.19,43.5199,42.89,43.38,329575,29.5729041469199,29.7987921089034,29.3674892072562,29.7030002753736,481330.618707008,0.0,1.0
2016-06-15,43.43,43.7399,43.33,43.48,1492004,29.7372360986509,29.9494297313235,29.6687644520963,29.7714719219281,2179009.96262863,0.0,1.0
2016-06-16,43.53,43.53,42.41,42.7,459840,29.8057077452054,29.8057077452054,29.0388253037942,29.2373930788025,671577.24859662,0.0,1.0
2016-06-17,44.22,44.27,43.6701,43.82,1509921,30.278162106432,30.3123979297093,29.9016365220284,30.0042755202137,2205176.998039,0.0,1.0
2016-06-20,45.38,45.74,45.35,45.59,509387,31.072433206465,31.3189311340615,31.0518917124987,31.2162236642296,743938.587184426,0.0,1.0
2016-06-21,45.72,46.08,45.51,45.67,425879,31.3052368047506,31.551734732347,31.161446346986,31.2710009814733,621978.616595075,0.0,1.0
2016-06-22,44.62,45.05,44.57,44.86,393547,31.2828719108365,31.584342886221,31.2478171462569,31.4511347808185,561331.683038894,1.067337,1.0
2016-06-23,46.01,46.04,45.3301,45.64,198829,32.2573943661494,32.2784272248971,31.780719677396,31.9979891082603,283597.682632418,0.0,1.0
2016-06-24,41.49,42.554,41.37,41.52,783635,29.0884436481534,29.8344090384073,29.0043122131624,29.1094765069012,1117729.65729172,0.0,1.0
2016-06-27,40.39,40.69,39.87,40.69,747884,28.3172388274022,28.5275674148798,27.9526692757743,28.5275674148798,1066736.58911861,0.0,1.0
2016-06-28,41.46,41.47,40.9778,41.41,726780,29.0674107894056,29.0744217423216,28.7293426398,29.032356024826,1036635.11753109,0.0,1.0
2016-06-29,42.24,42.4,42.11,42.16,533293,29.6142651168474,29.7264403635021,29.5231227289405,29.5581774935201,760656.941211245,0.0,1.0
2016-06-30,42.94,42.94,42.19,42.27,937629,30.1050318209618,30.1050318209618,29.5792103522678,29.6352979755952,1337377.40253661,0.0,1.0
2016-07-01,42.99,43.0499,42.8501,42.95,907949,30.1400865855414,30.1820821935078,30.0420033542477,30.1120427738778,1295043.64226759,0.0,1.0
2016-07-05,41.92,42.355,41.794,42.34,231968,29.389914623538,29.6948910753805,29.3015766167974,29.6843746460066,330865.151687514,0.0,1.0
2016-07-06,41.75,41.77,41.03,41.37,320395,29.2707284239673,29.2847503297992,28.7659398140211,29.0043122131624,456992.086300358,0.0,1.0
2016-07-07,41.63,42.0299,41.43,41.83,355438,29.1865969889763,29.4669649960839,29.0463779306579,29.3268160472947,506975.306014221,0.0,1.0
2016-07-08,42.34,42.39,42.07,42.2,189112,29.6843746460066,29.7194294105862,29.4950789172768,29.5862213051837,269737.940431134,0.0,1.0
2016-07-11,43.06,43.2,42.92,42.99,277129,30.1891632559529,30.2873165967758,30.09100991513,30.1400865855414,395280.075794977,0.0,1.0
2016-07-12,43.81,44.02,43.735,43.79,410630,30.7149847246469,30.8622147358812,30.6624025777775,30.7009628188151,585697.842967324,0.0,1.0
2016-07-13,43.87,44.1,43.78,44.04,263443,30.7570504421424,30.9183023592086,30.6939518658991,30.8762366417131,375759.191595453,0.0,1.0
2016-07-14,44.3,44.45,44.22,44.3,267232,31.058521417527,31.1636857112658,31.0024337941996,31.058521417527,381163.592459986,0.0,1.0
2016-07-15,44.07,44.2577,43.96,44.22,522237,30.8972695004608,31.0288650866927,30.8201490183857,31.0024337941996,744887.330243106,0.0,1.0
2016-07-18,44.17,44.26,43.91,44.07,209497,30.96737902962,31.0304776058633,30.7850942538061,30.8972695004608,298813.873823456,0.0,1.0
2016-07-19,43.74,43.81,43.6,43.7,357468,30.6659080542355,30.7149847246469,30.5677547134126,30.6378642425718,509870.775466583,0.0,1.0
2016-07-20,44.06,44.1,43.82,43.96,170642,30.8902585475449,30.9183023592086,30.7219956775628,30.8201490183857,243393.447433529,0.0,1.0
2016-07-21,43.99,44.18,43.88,44.04,286369,30.8411818771335,30.974389982536,30.7640613950584,30.8762366417131,408459.453991938,0.0,1.0
2016-07-22,43.99,44.09,43.923,44.07,201695,30.8411818771335,30.9112914062927,30.7942084925968,30.8972695004608,287685.572016887,0.0,1.0
2016-07-25,43.92,44.09,43.85,44.08,511691,30.792105206722,30.9112914062927,30.7430285363106,30.9042804533768,729845.152487138,0.0,1.0
2016-07-26,44.03,44.2,43.87,44.02,400481,30.8692256887972,30.9884118883678,30.7570504421424,30.8622147358812,571221.922045142,0.0,1.0
2016-07-27,44.38,44.47,44.07,44.4,450743,31.1146090408544,31.1777076170976,30.8972695004608,31.1286309466862,642912.604613935,0.0,1.0
2016-07-28,44.23,44.27,44.0,44.24,169622,31.0094447471156,31.0374885587792,30.8481928300494,31.0164557000315,241938.581009189,0.0,1.0
2016-07-29,44.71,44.818,44.51,44.59,190113,31.3459704870797,31.4216887785717,31.2057514287613,31.2618390520887,271165.706402472,0.0,1.0
2016-08-01,44.31,44.61,44.3001,44.58,172331,31.0655323704429,31.2758609579205,31.0585915270562,31.2548280991728,245802.53507148,0.0,1.0
2016-08-02,44.03,44.2,43.83,44.2,218410,30.8692256887972,30.9884118883678,30.7290066304787,30.9884118883678,311526.838960848,0.0,1.0
2016-08-03,43.95,43.95,43.64,43.72,200630,30.8131380654698,30.8131380654698,30.5957985250763,30.6518861484036,286166.520309121,0.0,1.0
2016-08-04,44.36,44.37,44.14,44.19,120171,31.1005871350225,31.1075980879384,30.9463461708723,30.9814009354519,171404.659881709,0.0,1.0
2016-08-05,44.62,44.65,44.41,44.44,161649,31.2828719108365,31.3039047695842,31.1356418996021,31.1566747583499,230566.375125599,0.0,1.0
2016-08-08,44.98,44.99,44.89,44.93,194067,31.5352662158096,31.5422771687255,31.4721676395663,31.50021145123,276805.453306236,0.0,1.0
2016-08-09,45.31,45.46,45.13,45.13,246366,31.766627662035,31.8717919557738,31.6404305095484,31.6404305095484,351401.589704813,0.0,1.0
2016-08-10,45.39,45.62,45.39,45.58,428642,31.8227152853623,31.9839672024285,31.8227152853623,31.9559233907648,611389.072413608,0.0,1.0
2016-08-11,45.76,45.86,45.582,45.61,131698,32.0821205432514,32.1522300724106,31.957325581348,31.9769562495126,187846.076816381,0.0,1.0
2016-08-12,45.58,45.79,45.54,45.79,231739,31.9559233907648,32.1031534019991,31.9278795791011,32.1031534019991,330538.519911854,0.0,1.0
2016-08-15,45.72,45.82,45.65,45.65,241424,32.0540767315877,32.1241862607469,32.0050000611762,32.0050000611762,344352.619244924,0.0,1.0
2016-08-16,45.65,45.7535,45.5865,45.69,231113,32.0050000611762,32.077563423856,31.9604805101602,32.0330438728399,329645.631302407,0.0,1.0
2016-08-17,45.78,45.8,45.4,45.58,121904,32.0961424490832,32.110164354915,31.8297262382782,31.9559233907648,173876.506463455,0.0,1.0
2016-08-18,45.98,45.98,45.66,45.71,160476,32.2363615074016,32.2363615074016,32.0120110140922,32.0470657786718,228893.278737609,0.0,1.0
2016-08-19,45.64,45.69,45.3801,45.47,309677,31.9979891082603,32.0330438728399,31.8157744419756,31.8788029086897,441704.578127736,0.0,1.0
2016-08-22,45.67,45.6999,45.38,45.44,317363,32.0190219670081,32.0399847162267,31.8157043324464,31.8577700499419,452667.424537026,0.0,1.0
2016-08-23,45.88,46.09,45.86,45.96,189022,32.1662519782424,32.3134819894767,32.1522300724106,32.2223396015698,269609.569864281,0.0,1.0
2016-08-24,45.83,46.06,45.8044,45.99,149943,32.1311972136628,32.292449130729,32.1132491741981,32.2433724603175,213869.643396852,0.0,1.0
2016-08-25,45.66,45.77,45.6,45.69,231232,32.0120110140922,32.0891314961673,31.9699452965966,32.0330438728399,329815.365718579,0.0,1.0
2016-08-26,45.4,46.2299,45.19,45.8,159069,31.8297262382782,32.4115652207705,31.6824962270439,32.110164354915,226886.418875799,0.0,1.0
2016-08-29,45.57,45.582,45.3339,45.37,428453,31.9489124378489,31.957325581348,31.783383839504,31.8086933795305,611119.494223215,0.0,1.0
2016-08-30,45.64,45.79,45.5204,45.71,201249,31.9979891082603,32.1031534019991,31.9141381113859,32.0470657786718,287049.424541147,0.0,1.0
2016-08-31,45.63,45.83,45.49,45.75,310474,31.9909781553444,32.1311972136628,31.8928248145215,32.0751095903355,442841.370814205,0.0,1.0
2016-09-01,45.95,46.03,45.71,45.88,155524,32.2153286486539,32.2714162719812,32.0470657786718,32.1662519782424,221830.044881402,0.0,1.0
2016-09-02,46.55,46.61,46.29,46.48,145176,32.6359858236091,32.6780515411046,32.4537010477951,32.5869091531976,207070.282372511,0.0,1.0
2016-09-06,46.79,46.8214,46.6065,46.69,381775,32.8042486935912,32.8262630857472,32.675597707584,32.734139164432,544540.812894455,0.0,1.0
2016-09-07,46.84,46.98,46.724,46.92,146668,32.8393034581708,32.9374567989936,32.7579764043461,32.8953910814981,209198.381103016,0.0,1.0
2016-09-08,46.84,47.0,46.67,46.78,118271,32.8393034581708,32.9514787048255,32.7201172586001,32.7972377406752,168694.614581468,0.0,1.0
2016-09-09,46.02,46.58,46.0,46.58,157417,32.2644053190653,32.6570186823568,32.2503834132335,32.6570186823568,224530.105804221,0.0,1.0
2016-09-12,46.33,46.33,45.5284,45.59,164287,32.4817448594588,32.4817448594588,31.9197468737187,31.9629343436807,234329.059074039,0.0,1.0
2016-09-13,45.18,45.65,44.97,45.61,613420,31.675485274128,32.0050000611762,31.5282552628937,31.9769562495126,874945.256880929,0.0,1.0
2016-09-14,45.07,45.34,44.98,45.07,980118,31.5983647920529,31.7876605207827,31.5352662158096,31.5983647920529,1397981.14714816,0.0,1.0
2016-09-15,45.49,45.56,44.968,45.08,395249,31.8928248145215,31.941901484933,31.5268530723105,31.6053757449688,563759.313092059,0.0,1.0
2016-09-16,44.81,44.9199,44.67,44.81,320544,31.4160800162389,31.4931303887849,31.3179266754161,31.4160800162389,457204.610905482,0.0,1.0
2016-09-19,45.11,45.37,45.03,45.25,572696,31.6264086037165,31.8086933795305,31.5703209803892,31.7245619445394,816859.001719346,0.0,1.0
2016-09-20,45.3,45.49,45.2,45.41,287015,31.759616709119,31.8928248145215,31.6895071799598,31.8367371911942,409380.869394021,0.0,1.0
2016-09-21,46.24,46.285,45.6486,45.9,131205,32.4186462832155,32.4501955713372,32.004018527768,32.1802738840743,187142.891377951,0.0,1.0
2016-09-22,46.72,47.07,46.67,46.91,160773,32.7551720231797,33.0005553752369,32.7201172586001,32.8883801285822,229316.901608225,0.0,1.0
2016-09-23,46.23,46.448,46.23,46.24,156953,32.4116353302996,32.5644741038667,32.4116353302996,32.4186462832155,223868.28421511,0.0,1.0
2016-09-26,45.79,45.879,45.69,45.76,162790,32.1031534019991,32.1655508829508,32.0330438728399,32.0821205432514,232193.828645376,0.0,1.0
2016-09-27,45.9,45.92,45.46,45.46,347935,32.1802738840743,32.1942957899061,31.8717919557738,31.8717919557738,496273.479757532,0.0,1.0
2016-09-28,46.26,46.26,45.71,46.01,136194,32.4326681890474,32.4326681890474,32.0470657786718,32.2573943661494,194258.89980053,0.0,1.0
2016-09-29,45.81,46.3701,45.66,46.27,345380,32.117175307831,32.5098587806517,32.0120110140922,32.4396791419633,492629.181998525,0.0,1.0
2016-09-30,46.16,46.33,45.8609,45.89,215906,32.3625586598882,32.4817448594588,32.152861058173,32.1732629311583,307955.284523057,0.0,1.0
2016-10-03,46.05,46.153,45.89,46.02,297792,32.2854381778131,32.357650992847,32.1732629311583,32.2644053190653,424752.531604912,0.0,1.0
2016-10-04,46.05,46.43,45.92,46.32,609649,32.2854381778131,32.551854388618,32.1942957899061,32.4747339065429,869566.530129766,0.0,1.0
2016-10-05,46.49,46.53,46.2874,46.35,206736,32.5939201061136,32.6219639177772,32.451878200037,32.4957667652907,294875.750100315,0.0,1.0
2016-10-06,46.3,46.33,46.14,46.32,541496,32.4607120007111,32.4817448594588,32.3485367540563,32.4747339065429,772357.205210125,0.0,1.0
2016-10-07,46.08,46.159,45.74,46.15,202631,32.3064710365608,32.3618575645966,32.0680986374195,32.3555477069723,289020.625912164,0.0,1.0
2016-10-10,46.31,46.43,46.16,46.16,174477,32.467722953627,32.551854388618,32.3625586598882,32.3625586598882,248863.459921121,0.0,1.0
2016-10-11,45.6,46.12,45.45,46.12,186997,31.9699452965966,32.3345148482245,31.8647810028578,32.3345148482245,266721.232110077,0.0,1.0
2016-10-12,45.55,45.67,45.42,45.5,348796,31.934890532017,32.0190219670081,31.8437481441101,31.8998357674374,497501.558180432,0.0,1.0
2016-10-13,45.27,45.39,44.81,44.91,180707,31.7385838503713,31.8227152853623,31.4160800162389,31.4861895453981,257749.555826647,0.0,1.0
2016-10-14,45.41,45.77,45.38,45.6,193466,31.8367371911942,32.0891314961673,31.8157043324464,31.9699452965966,275948.22318758,0.0,1.0
2016-10-17,45.29,45.46,45.24,45.31,184156,31.7526057562031,31.8717919557738,31.7175509916235,31.766627662035,262669.001216401,0.0,1.0
2016-10-18,45.87,45.955,45.71,45.85,274297,32.1592410253265,32.2188341251118,32.0470657786718,32.1452191194947,391240.681957987,0.0,1.0
2016-10-19,46.02,46.1,45.87,45.87,171550,32.2644053190653,32.3204929423927,32.1592410253265,32.1592410253265,244688.563819118,0.0,1.0
2016-10-20,46.15,46.27,45.97,45.97,165220,32.3555477069723,32.4396791419633,32.2293505544857,32.2293505544857,235659.83395042,0.0,1.0
2016-10-21,46.19,46.19,45.83,45.83,109685,32.3835915186359,32.3835915186359,32.1311972136628,32.1311972136628,156448.062503643,0.0,1.0
2016-10-24,46.25,46.41,46.12,46.33,174915,32.4256572361315,32.5378324827862,32.3345148482245,32.4817448594588,249488.196679808,0.0,1.0
2016-10-25,46.25,46.3266,46.1147,46.16,150978,32.4256572361315,32.4793611354674,32.3307990431791,32.3625586598882,215345.904915667,0.0,1.0
2016-10-26,46.13,46.26,46.01,46.02,185782,32.3415258011404,32.4326681890474,32.2573943661494,32.2644053190653,264988.229457554,0.0,1.0
2016-10-27,46.1,46.26,46.04,46.23,190012,32.3204929423927,32.4326681890474,32.2784272248971,32.4116353302996,271021.646099669,0.0,1.0
2016-10-28,46.14,46.27,46.01,46.05,152955,32.3485367540563,32.4396791419633,32.2573943661494,32.2854381778131,218165.77836755,0.0,1.0
2016-10-31,46.22,46.27,46.002,46.13,232438,32.4046243773837,32.4396791419633,32.2517856038166,32.3415258011404,331535.531314417,0.0,1.0
2016-11-01,45.97,46.36,45.8453,46.32,534050,32.2293505544857,32.5027777182066,32.1419239716242,32.4747339065429,761736.680312445,0.0,1.0
2016-11-02,45.61,45.9799,45.54,45.89,188144,31.9769562495126,32.2362913978725,31.9278795791011,32.1732629311583,268357.243667643,0.0,1.0
2016-11-03,45.66,45.905,45.5501,45.8,375934,32.0120110140922,32.1837793605322,31.9349606415462,32.110164354915,536209.563105661,0.0,1.0
2016-11-04,45.15,45.42,45.13,45.25,225538,31.6544524153802,31.8437481441101,31.6404305095484,31.7245619445394,321693.787855647,0.0,1.0
2016-11-07,45.89,45.89,45.67,45.78,160547,32.1732629311583,32.1732629311583,32.0190219670081,32.0961424490832,228994.54885146,0.0,1.0
2016-11-08,46.05,46.178,45.68,45.7,101315,32.2854381778131,32.3751783751368,32.026032919924,32.0400548257559,144509.599786266,0.0,1.0
2016-11-09,46.13,46.3217,45.6,45.6,335274,32.3415258011404,32.4759257685386,31.9699452965966,31.9699452965966,478214.593680507,0.0,1.0
2016-11-10,46.26,46.57,45.95,46.42,1439019,32.4326681890474,32.6500077294409,32.2153286486539,32.5448434357021,2052529.83047755,0.0,1.0
2016-11-11,46.16,46.26,45.8505,46.11,1097175,32.3625586598882,32.4326681890474,32.1455696671404,32.3275038953086,1564944.18541673,0.0,1.0
2016-11-14,46.03,46.08,45.796,45.84,302998,32.2714162719812,32.3064710365608,32.1073599737487,32.1382081665787,432178.055727573,0.0,1.0
2016-11-15,46.29,46.29,45.84,45.86,3954391,32.4537010477951,32.4537010477951,32.1382081665787,32.1522300724106,5640304.60256046,0.0,1.0
2016-11-16,45.76,45.94,45.68,45.81,239924,32.0821205432514,32.2083176957379,32.026032919924,32.117175307831,342213.109797365,0.0,1.0
2016-11-17,45.99,46.08,45.77,45.86,286239,32.2433724603175,32.3064710365608,32.0891314961673,32.1522300724106,408274.029839817,0.0,1.0
2016-11-18,45.46,45.65,45.35,45.53,240593,31.8717919557738,32.0050000611762,31.7946714736986,31.9208686261852,343167.331010976,0.0,1.0
2016-11-21,45.92,45.92,45.65,45.65,443212,32.1942957899061,32.1942957899061,32.0050000611762,32.0050000611762,632170.84084756,0.0,1.0
2016-11-22,46.14,46.15,45.92,46.02,319364,32.3485367540563,32.3555477069723,32.1942957899061,32.2644053190653,455521.530140069,0.0,1.0
2016-11-23,45.95,45.99,45.57,45.57,309657,32.2153286486539,32.2433724603175,31.9489124378489,31.9489124378489,441676.051335101,0.0,1.0
2016-11-25,46.04,46.08,45.944,46.08,181236,32.2784272248971,32.3064710365608,32.2111220769043,32.3064710365608,258504.08949182,0.0,1.0
2016-11-28,45.79,45.92,45.715,45.91,344733,32.1031534019991,32.1942957899061,32.0505712551297,32.1872848369902,491706.340256812,0.0,1.0
2016-11-29,45.98,46.12,45.68,45.72,2197931,32.2363615074016,32.3345148482245,32.026032919924,32.0540767315877,3134996.09305461,0.0,1.0
2016-11-30,45.95,46.205,45.95,46.15,2843316,32.2153286486539,32.3941079480098,32.2153286486539,32.3555477069723,4055534.296263,0.0,1.0
2016-12-01,46.05,46.25,45.9801,46.07,437332,32.2854381778131,32.4256572361315,32.2364316169308,32.2994600836449,623783.96381313,0.0,1.0
2016-12-02,46.21,46.32,46.01,46.01,1055866,32.3976134244678,32.4747339065429,32.2573943661494,32.2573943661494,1506023.5215706,0.0,1.0
2016-12-05,46.78,46.83,46.38,46.38,636175,32.7972377406752,32.8322925052548,32.5167996240384,32.5167996240384,907401.615200394,0.0,1.0
2016-12-06,47.36,47.38,46.9204,46.93,596379,33.2038730097986,33.2178949156305,32.8956715196148,32.902402034414,850639.003217032,0.0,1.0
2016-12-07,48.23,48.31,47.63,47.63,438768,33.8138259134837,33.8699135368111,33.3931687385285,33.3931687385285,625832.18752426,0.0,1.0
2016-12-08,48.3,48.3999,48.125,48.25,782005,33.8629025838951,33.9329420035252,33.7402109078665,33.8278478193155,1115404.72369204,0.0,1.0
2016-12-09,48.35,48.38,48.13,48.22,575242,33.8979573484747,33.9189902072225,33.7437163843245,33.8068149605678,820490.462421669,0.0,1.0
2016-12-12,48.15,48.32,48.05,48.16,395888,33.7577382901563,33.876924489727,33.6876287609971,33.7647492430722,564670.744116719,0.0,1.0
2016-12-13,48.56,48.66,48.44,48.44,6991612,34.0451873597091,34.1152968888683,33.961055924718,33.961055924718,9972413.28510935,0.0,1.0
2016-12-14,47.85,48.58,47.79,48.43,855015,33.5474097026787,34.0592092655409,33.5053439851832,33.9540449718021,1219541.78020288,0.0,1.0
2016-12-15,47.87,47.88,47.641,47.65,1494340,33.5614316085106,33.5684425614265,33.400880786736,33.4071906443603,2131436.36524314,0.0,1.0
2016-12-16,47.79,47.96,47.73,47.74,1421159,33.5053439851832,33.6245301847538,33.4632782676877,33.4702892206036,2027055.40465528,0.0,1.0
2016-12-19,47.63,47.82,47.62,47.76,601607,33.3931687385285,33.526376843931,33.3861577856125,33.4843111264354,858095.906811588,0.0,1.0
2016-12-20,47.83,47.86,47.63,47.63,1133436,33.5333877968469,33.5544206555946,33.3931687385285,33.3931687385285,1616664.68680201,0.0,1.0
2016-12-21,47.33,47.3766,47.29,47.35,662925,33.5196154809388,33.5526181025617,33.4912870503613,33.5337796962276,936056.091330831,0.480356,1.0
2016-12-22,47.24,47.37,47.2,47.36,1378306,33.4558765121393,33.5479439115164,33.4275480815617,33.540861803872,1946180.52874432,0.0,1.0
2016-12-23,47.31,47.32,47.21,47.26,1599892,33.5054512656501,33.5125333732944,33.4346301892061,33.470040727428,2259061.96337664,0.0,1.0
2016-12-27,47.21,47.32,47.2,47.29,1266626,33.4346301892061,33.5125333732944,33.4275480815617,33.4912870503613,1788487.3594117,0.0,1.0
2016-12-28,46.99,47.18,46.93,47.18,435431,33.2788238210293,33.4133838662729,33.2363311751629,33.4133838662729,614832.507303654,0.0,1.0
2016-12-29,47.11,47.165,47.03,47.1,750094,33.3638091127621,33.4027607048063,33.3071522516069,33.3567270051177,1059139.50713988,0.0,1.0
2016-12-30,47.25,47.46,47.1201,47.37,633451,33.4629586197837,33.611682880316,33.3709620414829,33.5479439115164,894438.536953056,0.0,1.0
2017-01-03,47.64,47.6875,47.5,47.53,578929,33.7391608179152,33.7728008292261,33.6400113108936,33.6612576338268,817452.980198463,0.0,1.0
2017-01-04,48.36,48.36,47.97,47.97,635801,34.2490725683119,34.2490725683119,33.9728703701804,33.9728703701804,897756.758191701,0.0,1.0
2017-01-05,48.72,48.76,48.37,48.44,788493,34.5040284435103,34.5323568740879,34.2561546759563,34.3057294294671,1113359.24217931,0.0,1.0
2017-01-06,48.46,48.55,48.36,48.44,349595,34.3198936447559,34.3836326135555,34.2490725683119,34.3057294294671,493631.299541881,0.0,1.0
2017-01-09,48.33,48.36,48.14,48.23,1029098,34.2278262453787,34.2490725683119,34.0932662001351,34.1570051689347,1453095.67670004,0.0,1.0
2017-01-10,48.3,48.46,48.25,48.25,1344521,34.2065799224455,34.3198936447559,34.1711693842235,34.1711693842235,1898475.80340494,0.0,1.0
2017-01-11,48.63,48.63,48.15,48.25,985942,34.4402894747107,34.4402894747107,34.1003483077795,34.1711693842235,1392159.01466818,0.0,1.0
2017-01-12,48.66,48.74,48.45,48.7,694123,34.4615357976439,34.5181926587991,34.3128115371115,34.4898642282215,980107.949289632,0.0,1.0
2017-01-13,48.86,48.86,48.7,48.74,746460,34.6031779505318,34.6031779505318,34.4898642282215,34.5181926587991,1054008.26629681,0.0,1.0
2017-01-17,48.68,48.77,48.62,48.77,875483,34.4757000129327,34.5394389817323,34.4332073670663,34.5394389817323,1236189.90837061,0.0,1.0
2017-01-18,48.44,48.57,48.33,48.52,3917056,34.3057294294671,34.3977968288443,34.2278262453787,34.3623862906223,5530918.47325712,0.0,1.0
2017-01-19,48.39,48.4999,48.2155,48.45,801028,34.2703188912451,34.348151254257,34.1467361128503,34.3128115371115,1131058.77546714,0.0,1.0
2017-01-20,48.66,48.66,48.4655,48.5,1883444,34.4615357976439,34.4615357976439,34.3237888039603,34.3482220753335,2659439.95004036,0.0,1.0
2017-01-23,48.67,48.67,48.41,48.5,1320341,34.4686179052883,34.4686179052883,34.2844831065339,34.3482220753335,1864333.42487286,0.0,1.0
2017-01-24,48.79,48.81,48.52,48.57,2465763,34.553603197021,34.5677674123098,34.3623862906223,34.3977968288443,3481679.6408767,0.0,1.0
2017-01-25,49.33,49.33,49.09,49.09,616971,34.9360370098186,34.9360370098186,34.766066426353,34.766066426353,871168.628011424,0.0,1.0
2017-01-26,49.09,49.31,49.07,49.29,796782,34.766066426353,34.9218727945298,34.7519022110642,34.907708579241,1125063.38509298,0.0,1.0
2017-01-27,48.96,49.029,48.86,48.99,665171,34.6739990269758,34.7228655697222,34.6031779505318,34.695245349909,939227.463629551,0.0,1.0
2017-01-30,48.55,48.56,48.3092,48.52,547171,34.3836326135555,34.3907147211999,34.2130954614784,34.3623862906223,772610.397178537,0.0,1.0
2017-01-31,48.6,48.68,48.36,48.66,871469,34.4190431517775,34.4757000129327,34.2490725683119,34.4615357976439,1230522.1040932,0.0,1.0
2017-02-01,48.77,48.95,48.64,48.9,1137793,34.5394389817323,34.6669169193314,34.4473715823551,34.6315063811094,1606573.99905506,0.0,1.0
2017-02-02,48.79,48.8599,48.65,48.78,1063056,34.553603197021,34.6031071294554,34.4544536899995,34.5465210893767,1501044.67960295,0.0,1.0
2017-02-03,49.01,49.05,48.82,48.88,625394,34.7094095651978,34.7377379957754,34.5748495199542,34.6173421658206,883061.980136144,0.0,1.0
2017-02-06,48.59,48.59,48.41,48.54,366137,34.4119610441331,34.4119610441331,34.2844831065339,34.3765505059111,516988.753043853,0.0,1.0
2017-02-07,48.46,48.49,48.37,48.46,268145,34.3198936447559,34.3411399676891,34.2561546759563,34.3198936447559,378623.16341955,0.0,1.0
2017-02-08,48.47,48.495,48.221,48.37,2206061,34.3269757524003,34.3446810215113,34.1506312720548,34.2561546759563,3114978.06976262,0.0,1.0
2017-02-09,48.62,48.69,48.465,48.49,609052,34.4332073670663,34.4827821205771,34.3234346985781,34.3411399676891,859986.928441715,0.0,1.0
2017-02-10,48.77,48.78,48.6,48.65,526826,34.5394389817323,34.5465210893767,34.4190431517775,34.4544536899995,743883.073306113,0.0,1.0
2017-02-13,48.97,49.08,48.91,48.96,493341,34.6810811346202,34.7589843187086,34.6385884887538,34.6739990269758,696601.950678046,0.0,1.0
2017-02-14,49.04,49.04,48.71,48.92,471777,34.730655888131,34.730655888131,34.4969463358659,34.6456705963982,666153.387788642,0.0,1.0
2017-02-15,49.23,49.23,48.85,48.85,1308830,34.8652159333746,34.8652159333746,34.5960958428874,34.5960958428874,1848079.78883966,0.0,1.0
2017-02-16,49.32,49.32,49.13,49.23,502499,34.9289549021742,34.9289549021742,34.7943948569306,34.8652159333746,709533.129445489,0.0,1.0
2017-02-17,48.93,48.97,48.78,48.84,585484,34.6527527040426,34.6810811346202,34.5465210893767,34.589013735243,826708.699440721,0.0,1.0
2017-02-21,49.18,49.185,48.968,48.99,208715,34.8298053951526,34.8333464489748,34.6796647130913,34.695245349909,294707.466307824,0.0,1.0
2017-02-22,49.15,49.15,48.83,48.86,1651068,34.8085590722194,34.8085590722194,34.5819316275986,34.6031779505318,2331322.93789103,0.0,1.0
2017-02-23,49.2,49.33,49.06,49.28,618006,34.8439696104414,34.9360370098186,34.7448201034198,34.9006264715966,872630.057365465,0.0,1.0
2017-02-24,48.79,48.8155,48.55,48.55,332632,34.553603197021,34.5716625715143,34.3836326135555,34.3836326135555,469679.39023503,0.0,1.0
2017-02-27,48.77,48.8,48.5601,48.64,440503,34.5394389817323,34.5606853046654,34.3907855422763,34.4473715823551,621994.217142971,0.0,1.0
2017-02-28,48.77,48.91,48.7,48.7,831488,34.5394389817323,34.6385884887538,34.4898642282215,34.4898642282215,1174068.5707561,0.0,1.0
2017-03-01,49.39,49.53,49.2,49.23,741781,34.978529655685,35.0776791627066,34.8439696104414,34.8652159333746,1047401.47600931,0.0,1.0
2017-03-02,49.04,49.28,49.02,49.19,511940,34.730655888131,34.9006264715966,34.7164916728422,34.836887502797,722863.906770608,0.0,1.0
2017-03-03,49.47,49.5,49.1789,49.25,273825,35.0351865168402,35.0564328397734,34.8290263633117,34.8793801486634,386643.374753802,0.0,1.0
2017-03-06,49.27,49.31,49.15,49.28,786994,34.8935443639522,34.9218727945298,34.8085590722194,34.9006264715966,1111242.64063177,0.0,1.0
2017-03-07,49.1,49.22,49.01,49.05,375925,34.7731485339974,34.8581338257302,34.7094095651978,34.7377379957754,530809.497505061,0.0,1.0
2017-03-08,48.92,49.21,48.9,49.2,601260,34.6456705963982,34.8510517180858,34.6315063811094,34.8439696104414,848984.554019799,0.0,1.0
2017-03-09,49.14,49.225,49.0,49.14,1534132,34.801476964575,34.8616748795524,34.7023274575534,34.801476964575,2166208.24905615,0.0,1.0
2017-03-10,49.62,49.64,49.39,49.47,419107,35.1414181315061,35.1555823467949,34.978529655685,35.0351865168402,591782.871771906,0.0,1.0
2017-03-13,49.74,49.7924,49.65,49.65,2743010,35.2264034232389,35.2635136672956,35.1626644544393,35.1626644544393,3873154.91055758,0.0,1.0
2017-03-14,49.24,49.3625,49.1637,49.31,1422090,34.872298041019,34.9590538596629,34.8182615596922,34.9218727945298,2008003.93245188,0.0,1.0
2017-03-15,50.04,50.06,49.35,49.41,741920,35.4388666525709,35.4530308678597,34.9502012251074,34.9926938709738,1047597.74526556,0.0,1.0
2017-03-16,50.31,50.34,50.16,50.3,378800,35.6300835589696,35.6513298819028,35.5238519443037,35.6230014513252,534869.023488508,0.0,1.0
2017-03-17,50.4,50.5355,50.27,50.4,1816735,35.6938225277692,35.7897850863508,35.601755128392,35.6938225277692,2565246.23914307,0.0,1.0
2017-03-20,50.2566,50.455,50.183,50.38,681848,35.5922651041486,35.7327741198134,35.5401407918858,35.6796583124804,962775.538351613,0.0,1.0
2017-03-21,50.06,50.76,50.0,50.75,464036,35.4530308678597,35.9487784029676,35.4105382219933,35.9416962953232,655223.025827647,0.0,1.0
2017-03-22,50.0,50.02,49.73,49.75,391054,35.4105382219933,35.4247024372821,35.2193213155945,35.2334855308833,552171.782236733,0.0,1.0
2017-03-23,50.04,50.2,49.85,49.85,482813,35.4388666525709,35.5521803748813,35.3043066073273,35.3043066073273,681736.319528924,0.0,1.0
2017-03-24,50.16,50.22,50.02,50.17,1280600,35.5238519443037,35.5663445901701,35.4247024372821,35.5309340519481,1808218.77370481,0.0,1.0
2017-03-27,50.29,50.32,49.97,49.99,252800,35.6159193436808,35.637165666614,35.3892918990601,35.4034561143489,356955.884735731,0.0,1.0
2017-03-28,50.51,50.6,50.3,50.3,1305049,35.7717257118576,35.8354646806572,35.6230014513252,35.6230014513252,1842740.98266804,0.0,1.0
2017-03-29,50.53,50.53,50.21,50.27,212675,35.7858899271464,35.7858899271464,35.5592624825257,35.601755128392,300299.022097197,0.0,1.0
2017-03-30,50.39,50.52,50.34,50.39,242111,35.6867404201248,35.778807819502,35.6513298819028,35.6867404201248,341862.920131536,0.0,1.0
2017-03-31,50.3,50.38,50.0901,50.18,571443,35.6230014513252,35.6796583124804,35.4743480118693,35.5380161595925,806882.680542089,0.0,1.0
2017-04-03,50.07,50.2099,49.73,50.12,871175,35.4601129755041,35.5591916614492,35.2193213155945,35.4955235137261,1230106.97343611,0.0,1.0
2017-04-04,50.09,50.09,49.79,49.82,271518,35.4742771907929,35.4742771907929,35.2618139614609,35.2830602843941,383385.869903781,0.0,1.0
2017-04-05,49.78,50.17,49.73,50.06,256945,35.2547318538165,35.5309340519481,35.2193213155945,35.4530308678597,362808.662197082,0.0,1.0
2017-04-06,49.86,49.91,49.72,49.75,370209,35.3113887149717,35.3467992531937,35.2122392079501,35.2334855308833,522738.453845451,0.0,1.0
2017-04-07,49.69,49.826,49.66,49.66,247561,35.1909928850169,35.2873095489808,35.1697465620837,35.1697465620837,349558.369387113,0.0,1.0
2017-04-10,49.66,49.7498,49.5801,49.69,209283,35.1697465620837,35.2333438887304,35.113160522005,35.1909928850169,295509.487441249,0.0,1.0
2017-04-11,49.94,49.94,49.5301,49.89,188372,35.3680455761269,35.3680455761269,35.077749983783,35.3326350379049,265982.966453477,0.0,1.0
2017-04-12,49.81,49.84,49.59,49.77,218525,35.2759781767497,35.2972244996829,35.1201718085729,35.2476497461721,308559.274967862,0.0,1.0
2017-04-13,49.34,49.51,49.3033,49.44,358240,34.943119117463,35.0635149474178,34.917127782408,35.013940193907,505838.117672974,0.0,1.0
2017-04-17,49.73,49.73,49.51,49.58,177619,35.2193213155945,35.2193213155945,35.0635149474178,35.1130897009285,250799.633270869,0.0,1.0
2017-04-18,49.4,49.41,49.15,49.28,157959,34.9856117633294,34.9926938709738,34.8085590722194,34.9006264715966,223039.535589285,0.0,1.0
2017-04-19,49.27,49.55,49.19,49.51,266390,34.8935443639522,35.0918433779953,34.836887502797,35.0635149474178,376145.087558351,0.0,1.0
2017-04-20,49.74,49.85,49.63,49.7,599476,35.2264034232389,35.3043066073273,35.1485002391505,35.1980749926613,846465.529896506,0.0,1.0
2017-04-21,49.84,49.85,49.6801,49.77,533491,35.2972244996829,35.3043066073273,35.183981598449,35.2476497461721,753294.113542521,0.0,1.0
2017-04-24,51.29,51.32,51.11,51.19,360378,36.3241301081207,36.3453764310539,36.1966521705215,36.2533090316767,508856.992995621,0.0,1.0
2017-04-25,51.66,51.73,51.51,51.52,257645,36.5861680909635,36.6357428444743,36.4799364762975,36.4870185839419,363797.068523485,0.0,1.0
2017-04-26,51.56,51.69,51.5,51.51,267422,36.5153470145195,36.6074144138967,36.4728543686531,36.4799364762975,377602.280885278,0.0,1.0
2017-04-27,51.48,51.58,51.325,51.5,227649,36.4586901533643,36.5295112298083,36.3489174848761,36.4728543686531,321442.445428023,0.0,1.0
2017-04-28,51.39,51.51,51.36,51.51,231233,36.3949511845647,36.4799364762975,36.3737048616315,36.4799364762975,326503.085819213,0.0,1.0
2017-05-01,51.63,51.681,51.5314,51.61,461872,36.5649217680303,36.6010405170167,36.4950921866565,36.5507575527415,652167.43827002,0.0,1.0
2017-05-02,51.85,51.865,51.665,51.76,796407,36.720728136207,36.7313512976736,36.5897091447857,36.6569891674074,1124533.88170383,0.0,1.0
2017-05-03,51.78,51.79,51.552,51.66,1825134,36.6711533826962,36.6782354903406,36.509681328404,36.5861680909635,2577105.70305088,0.0,1.0
2017-05-04,52.25,52.25,51.87,51.95,312386,37.004012441983,37.004012441983,36.7348923514958,36.791549212651,441091.855257341,0.0,1.0
2017-05-05,52.85,52.85,52.2589,52.29,334536,37.4289389006469,37.4289389006469,37.0103155177865,37.0323408725606,472367.855442849,0.0,1.0
2017-05-08,52.39,52.41,52.26,52.41,308048,37.1031619490046,37.1173261642934,37.0110945496274,37.1173261642934,434966.560051709,0.0,1.0
2017-05-09,52.13,52.25,52.0,52.25,333537,36.9190271502502,37.004012441983,36.826959750873,37.004012441983,470957.258414166,0.0,1.0
2017-05-10,52.21,52.21,52.0714,52.16,263795,36.9756840114054,36.9756840114054,36.877525999454,36.9402734731834,372480.924105466,0.0,1.0
2017-05-11,52.08,52.08,51.82,51.98,474012,36.8836166120282,36.8836166120282,36.6994818132738,36.8127955355842,669309.227987947,0.0,1.0
2017-05-12,52.28,52.28,52.07,52.11,584087,37.0252587649162,37.0252587649162,36.8765345043838,36.9048629349614,824736.122815025,0.0,1.0
2017-05-15,52.63,52.77,52.44,52.5,271122,37.2731325324701,37.3722820394917,37.1385724872266,37.181065133093,382826.714324845,0.0,1.0
2017-05-16,52.88,52.936,52.81,52.88,507306,37.4501852235801,37.4898450263887,37.4006104700693,37.4501852235801,716320.656889811,0.0,1.0
2017-05-17,52.24,52.59,52.225,52.52,627527,36.9969303343386,37.2448041018925,36.986307172872,37.1952293483818,886073.795413601,0.0,1.0
2017-05-18,52.29,52.33,51.92,52.05,393797,37.0323408725606,37.0606693031382,36.7703028897178,36.862370289095,556044.9230272,0.0,1.0
2017-05-19,52.92,52.94,52.6585,52.66,337853,37.4785136541577,37.4926778694465,37.2933165392567,37.2943788554033,477051.489420968,0.0,1.0
2017-05-22,52.92,53.0499,52.87,52.94,435036,37.4785136541577,37.5705102324584,37.4431031159357,37.4926778694465,614274.763733754,0.0,1.0
2017-05-23,52.96,53.1,52.91,53.02,421068,37.5068420847353,37.6059915917569,37.4714315465133,37.5493347306017,594551.821494875,0.0,1.0
2017-05-24,52.97,52.97,52.76,52.8,183518,37.5139241923797,37.5139241923797,37.3651999318473,37.3935283624249,259129.074584382,0.0,1.0
2017-05-25,52.87,52.9715,52.8038,52.89,328626,37.4431031159357,37.5149865085263,37.3962195633298,37.4572673312245,464022.882029921,0.0,1.0
2017-05-26,52.65,52.65,52.5048,52.57,227286,37.2872967477589,37.2872967477589,37.1844645447623,37.2306398866037,320929.886147331,0.0,1.0
2017-05-30,52.52,52.57,52.4,52.46,383785,37.1952293483818,37.2306398866037,37.110244056649,37.1527367025154,541907.888541543,0.0,1.0
2017-05-31,52.49,52.78,52.48,52.78,531263,37.1739830254486,37.3793641471361,37.1669009178041,37.3793641471361,750148.157406479,0.0,1.0
2017-06-01,52.83,52.84,52.57,52.61,310664,37.4147746853581,37.4218567930025,37.2306398866037,37.2589683171813,438660.375694386,0.0,1.0
2017-06-02,53.31,53.3188,53.06,53.2,258300,37.7547158522892,37.7609481070163,37.5776631611793,37.6768126682009,364721.934443193,0.0,1.0
2017-06-05,52.94,53.02,52.87,52.97,358201,37.4926778694465,37.5493347306017,37.4431031159357,37.5139241923797,505783.049320503,0.0,1.0
2017-06-06,52.88,52.89,52.76,52.76,284844,37.4501852235801,37.4572673312245,37.3651999318473,37.3651999318473,402202.302340444,0.0,1.0
2017-06-07,52.94,53.05,52.73,52.99,295353,37.4926778694465,37.5705810535349,37.3439536089141,37.5280884076685,417041.105317848,0.0,1.0
2017-06-08,52.97,52.97,52.7401,52.75,132540,37.5139241923797,37.5139241923797,37.351106537635,37.3581178242029,187147.677859469,0.0,1.0
2017-06-09,52.76,52.908,52.5701,52.66,207809,37.3651999318473,37.4700151249844,37.2307107076802,37.2943788554033,293428.186119649,0.0,1.0
2017-06-12,52.7,52.84,52.5585,52.74,266451,37.3227072859809,37.4218567930025,37.2224954628127,37.3510357165585,376231.220109652,0.0,1.0
2017-06-13,53.05,53.105,52.91,52.97,180048,37.5705810535349,37.6095326455791,37.4714315465133,37.5139241923797,254229.403223492,0.0,1.0
2017-06-14,52.93,53.31,52.75,53.3,219216,37.4855957618021,37.7547158522892,37.3581178242029,37.7476337446448,309534.973212926,0.0,1.0
2017-06-15,52.37,52.37,52.03,52.11,250282,37.0889977337158,37.0889977337158,36.8482060738062,36.9048629349614,353400.44597875,0.0,1.0
2017-06-16,52.75,52.76,52.4109,52.5,255303,37.3581178242029,37.3651999318473,37.1179635539814,37.181065133093,360490.143357145,0.0,1.0
2017-06-19,52.91,53.05,52.8732,52.93,135144,37.4714315465133,37.5705810535349,37.4453693903819,37.4855957618021,190824.549393693,0.0,1.0
2017-06-20,51.22,51.52,51.11,51.52,202300,37.1118609018242,37.3292283026549,37.0321595215196,37.3292283026549,279204.70028197,1.182283,1.0
2017-06-21,51.11,51.17,50.97,51.1,321401,37.0321595215196,37.0756330016857,36.9307214011319,37.0249139414919,443582.154598742,0.0,1.0
2017-06-22,51.09,51.22,51.04,51.1,228866,37.0176683614642,37.1118609018242,36.9814404613258,37.0249139414919,315869.811837536,0.0,1.0
2017-06-23,51.26,51.329,51.05,51.11,421407,37.1408432219349,37.190837724126,36.9886860413535,37.0321595215196,581605.61113062,0.0,1.0
2017-06-26,51.36,51.6264,51.31,51.57,334835,37.2132990222118,37.4063212741495,37.1770711220734,37.3654562027933,462123.113291714,0.0,1.0
2017-06-27,51.48,51.5994,51.37,51.42,395235,37.3002459825441,37.3867582080747,37.2205446022395,37.256772502378,545484.279367003,0.0,1.0
2017-06-28,52.05,52.08,51.72,51.72,473118,37.7132440441224,37.7349807842055,37.4741399032086,37.4741399032086,652974.63859617,0.0,1.0
2017-06-29,51.74,52.12,51.5,52.07,916183,37.488631063264,37.7639631043162,37.3147371425995,37.7277352041778,1264471.57646286,0.0,1.0
2017-06-30,51.7,51.8673,51.41,51.86,234957,37.4596487431533,37.5808672970165,37.2495269223503,37.5755780235963,324276.316184631,0.0,1.0
2017-07-03,51.8,51.963,51.75,51.75,435342,37.5321045434302,37.6502074978815,37.4958766432917,37.4958766432917,600838.025853453,0.0,1.0
2017-07-05,51.87,51.87,51.6,51.73,164714,37.582823603624,37.582823603624,37.3871929428764,37.4813854832363,227330.316372934,0.0,1.0
2017-07-06,51.61,51.79,51.5261,51.55,588565,37.3944385229041,37.5248589634025,37.3336481064717,37.3509650427379,812309.018395738,0.0,1.0
2017-07-07,51.67,51.69,51.42,51.53,1263597,37.4379120030702,37.4524031631256,37.256772502378,37.3364738826825,1743955.61869598,0.0,1.0
2017-07-10,51.74,51.75,51.5347,51.55,347033,37.488631063264,37.4958766432917,37.3398793052956,37.3509650427379,478958.204414005,0.0,1.0
2017-07-11,51.84,51.875,51.58,51.66,332328,37.5610868635409,37.5864463936378,37.372701782821,37.4306664230425,458663.072838886,0.0,1.0
2017-07-12,52.25,52.29,52.13,52.19,430825,37.8581556446762,37.8871379647869,37.7712086843439,37.81468216451,594603.880370637,0.0,1.0
2017-07-13,52.35,52.435,52.2,52.32,608781,37.9306114449531,37.9921988751884,37.8219277445377,37.90887470487,840210.166299348,0.0,1.0
2017-07-14,52.59,52.66,52.4,52.5,770064,38.1045053656176,38.1552244258114,37.9668393450915,38.0392951453684,1062805.18199671,0.0,1.0
2017-07-17,52.53,52.59,52.45,52.57,292628,38.0610318854515,38.1045053656176,38.00306724523,38.0900142055622,403871.048117214,0.0,1.0
2017-07-18,52.55,52.55,52.38,52.48,507690,38.0755230455068,38.0755230455068,37.9523481850361,38.024803985313,700689.245111981,0.0,1.0
2017-07-19,52.74,52.75,52.5998,52.63,245163,38.2131890660329,38.2204346460606,38.1116060340447,38.1334876857284,338362.145008546,0.0,1.0
2017-07-20,52.92,52.95,52.7901,52.87,267342,38.3436095065314,38.3653462466144,38.2494894219717,38.3073816063929,368972.530809602,0.0,1.0
2017-07-21,52.7,52.73,52.46,52.65,972864,38.1842067459222,38.2059434860052,38.0103128252576,38.1479788457837,1342699.95815679,0.0,1.0
2017-07-24,52.63,52.639,52.4064,52.53,242271,38.1334876857284,38.1400087077533,37.9714765163092,38.0610318854515,334370.746129576,0.0,1.0
2017-07-25,52.74,53.01,52.73,53.0,476760,38.2131890660329,38.4088197267805,38.2059434860052,38.4015741467529,658001.1512923,0.0,1.0
2017-07-26,53.02,53.18,52.85,52.98,793449,38.4160653068082,38.5319945872513,38.2928904463375,38.3870829866975,1095080.03081577,0.0,1.0
2017-07-27,52.92,53.13,52.75,53.12,200218,38.3436095065314,38.4957666871128,38.2204346460606,38.4885211070851,276331.224325534,0.0,1.0
2017-07-28,53.06,53.06,52.79,52.79,208150,38.445047626919,38.445047626919,38.2494169661714,38.2494169661714,287278.588055819,0.0,1.0
2017-07-31,53.29,53.2924,53.04,53.16,770812,38.6116959675558,38.6134349067625,38.4305564668636,38.5175034271959,1063837.53551036,0.0,1.0
2017-08-01,53.6,53.794,53.57,53.72,307845,38.8363089484142,38.9768732009514,38.8145722083311,38.9232559087465,424872.817391514,0.0,1.0
2017-08-02,53.71,53.7117,53.5,53.6,346735,38.9160103287188,38.9172420773235,38.7638531481373,38.8363089484142,478546.919190653,0.0,1.0
2017-08-03,53.6,53.7178,53.53,53.54,266955,38.8363089484142,38.9216618811404,38.7855898882204,38.7928354682481,368438.412079948,0.0,1.0
2017-08-04,53.66,53.77,53.51,53.73,786244,38.8797824285803,38.9594838088849,38.771098728165,38.9305014887742,1085136.03741225,0.0,1.0
2017-08-07,53.69,53.69,53.575,53.64,812455,38.9015191686634,38.9015191686634,38.818194998345,38.865291268525,1121311.19509436,0.0,1.0
2017-08-08,53.45,53.71,53.39,53.65,399566,38.7276252479989,38.9160103287188,38.6841517678327,38.8725368485527,551461.716623162,0.0,1.0
2017-08-09,53.31,53.4,53.07,53.21,622235,38.6261871276112,38.6913973478604,38.4522932069467,38.5537313273343,858778.728027445,0.0,1.0
2017-08-10,52.565,53.01,52.5399,52.99,291990,38.0863914155484,38.4088197267805,38.0682050096789,38.3943285667252,402990.51129675,0.0,1.0
2017-08-11,52.46,52.58,52.33,52.5,378674,38.0103128252576,38.0972597855899,37.9161202848977,38.0392951453684,522627.586132353,0.0,1.0
2017-08-14,52.82,52.95,52.775,52.84,494160,38.2711537062545,38.3653462466144,38.2385485961299,38.2856448663098,682015.791850412,0.0,1.0
2017-08-15,52.74,52.7724,52.56,52.75,142102,38.2131890660329,38.2366647453226,38.0827686255345,38.2204346460606,196122.324861437,0.0,1.0
2017-08-16,53.07,53.11,52.87,52.89,313866,38.4522932069467,38.4812755270574,38.3073816063929,38.3218727664483,433182.711115674,0.0,1.0
2017-08-17,52.35,52.83,52.34,52.76,240789,37.9306114449531,38.2783992862821,37.9233658649254,38.2276802260883,332325.361226868,0.0,1.0
2017-08-18,52.55,52.65,52.36,52.44,281495,38.0755230455068,38.1479788457837,37.9378570249808,37.9958216652023,388505.818615291,0.0,1.0
2017-08-21,52.6,52.6,52.3665,52.5,1347821,38.1117509456453,38.1117509456453,37.9425666519988,38.0392951453684,1860197.5202113,0.0,1.0
2017-08-22,52.8,52.8,52.59,52.6,334467,38.2566625461991,38.2566625461991,38.1045053656176,38.1117509456453,461615.217445426,0.0,1.0
2017-08-23,52.77,52.77,52.56,52.6,2668322,38.234925806116,38.234925806116,38.0827686255345,38.1117509456453,3682689.29444285,0.0,1.0
2017-08-24,52.6,52.82,52.6,52.8,4312564,38.1117509456453,38.2711537062545,38.1117509456453,38.2566625461991,5951992.77838268,0.0,1.0
2017-08-25,52.98,53.06,52.81,52.81,1205900,38.3870829866975,38.445047626919,38.2639081262268,38.2639081262268,1664325.00281774,0.0,1.0
2017-08-28,52.97,53.03,52.89,53.0,215765,38.3798374066698,38.4233108868359,38.3218727664483,38.4015741467529,297788.443679384,0.0,1.0
2017-08-29,52.72,52.83,52.561,52.63,249459,38.1986979059776,38.2783992862821,38.0834931835373,38.1334876857284,344291.276953238,0.0,1.0
2017-08-30,52.59,52.64,52.52,52.63,147189,38.1045053656176,38.140733265756,38.0537863054238,38.1334876857284,203143.156845294,0.0,1.0
2017-08-31,53.01,53.03,52.73,52.79,231085,38.4088197267805,38.4233108868359,38.2059434860052,38.2494169661714,318932.368584574,0.0,1.0
2017-09-01,53.06,53.16,52.99,53.15,1037133,38.445047626919,38.5175034271959,38.3943285667252,38.5102578471682,1431400.93137687,0.0,1.0
2017-09-05,52.66,52.96,52.48,52.93,314716,38.1552244258114,38.3725918266421,38.024803985313,38.350855086559,434355.840108456,0.0,1.0
2017-09-06,52.98,53.06,52.83,52.9,350631,38.3870829866975,38.445047626919,38.2783992862821,38.329118346476,483923.99043286,0.0,1.0
2017-09-07,53.31,53.39,53.18,53.39,323256,38.6261871276112,38.6841517678327,38.5319945872513,38.6841517678327,446142.336106519,0.0,1.0
2017-09-08,53.34,53.45,53.29,53.45,295280,38.6479238676943,38.7276252479989,38.6116959675558,38.7276252479989,407531.210574692,0.0,1.0
2017-09-11,53.76,53.85,53.57,53.68,154121,38.9522382288572,39.0174484491064,38.8145722083311,38.8942735886357,212710.368819365,0.0,1.0
2017-09-12,54.01,54.05,53.86,53.86,332595,39.1333777295495,39.1623600496602,39.0246940291341,39.0246940291341,459031.573357795,0.0,1.0
2017-09-13,53.75,53.98,53.7,53.96,307662,38.9449926488296,39.1116409894664,38.9087647486911,39.097149829411,424620.249620126,0.0,1.0
2017-09-14,53.9,53.9,53.66,53.69,199366,39.0536763492449,39.0536763492449,38.8797824285803,38.9015191686634,275155.33502924,0.0,1.0
2017-09-15,53.85,53.92,53.78,53.9,218214,39.0174484491064,39.0681675093003,38.9667293889126,39.0536763492449,301168.435330351,0.0,1.0
2017-09-18,53.98,54.13,53.87,54.04,698966,39.1116409894664,39.2203246898817,39.0319396091618,39.1551144696325,964679.152433454,0.0,1.0
2017-09-19,54.31,54.31,54.14,54.24,322455,39.3507451303801,39.3507451303801,39.2275702699094,39.3000260701863,445036.834549792,0.0,1.0
2017-09-20,54.25,54.44,53.96,54.37,358188,39.307271650214,39.4449376707401,39.097149829411,39.3942186105463,494353.797254565,0.0,1.0
2017-09-21,54.25,54.29,54.14,54.23,177718,39.307271650214,39.3362539703248,39.2275702699094,39.2927804901586,245277.809810733,0.0,1.0
2017-09-22,54.43,54.51,54.37,54.39,221594,39.4376920907124,39.4956567309339,39.3942186105463,39.4087097706017,305833.348266352,0.0,1.0
2017-09-25,54.14,54.32,54.01,54.25,297185,39.2275702699094,39.3579907104078,39.1333777295495,39.307271650214,410160.399670279,0.0,1.0
2017-09-26,53.95,54.12,53.85,54.05,297812,39.0899042493833,39.213079109854,39.0174484491064,39.1623600496602,411025.754821425,0.0,1.0
2017-09-27,54.18,54.22,53.97,54.06,629610,39.2565525900202,39.2855349101309,39.1043954094387,39.1696056296879,868957.347229518,0.0,1.0
2017-09-28,54.29,54.34,54.12,54.14,434253,39.3362539703248,39.3724818704632,39.213079109854,39.2275702699094,599335.040590937,0.0,1.0
2017-09-29,54.6,54.63,54.32,54.41,384825,39.5608669511831,39.5826036912662,39.3579907104078,39.423200930657,531116.899584822,0.0,1.0
2017-10-02,54.49,54.53,54.23,54.23,744437,39.4811655708786,39.5101478909893,39.2927804901586,39.2927804901586,1027436.03294023,0.0,1.0
2017-10-03,54.63,54.64,54.4,54.49,414458,39.5826036912662,39.5898492712939,39.4159553506294,39.4811655708786,572014.936576693,0.0,1.0
2017-10-04,54.39,54.42,54.3,54.41,479294,39.4087097706017,39.4304465106847,39.3434995503525,39.423200930657,661498.455842544,0.0,1.0
2017-10-05,54.44,54.46,54.28,54.3,237371,39.4449376707401,39.4594288307955,39.3290083902971,39.3434995503525,327608.002524131,0.0,1.0
2017-10-06,54.43,54.47,54.24,54.29,167499,39.4376920907124,39.4666744108232,39.3000260701863,39.3362539703248,231174.039013988,0.0,1.0
2017-10-09,54.44,54.55,54.4,54.55,160466,39.4449376707401,39.5246390510447,39.4159553506294,39.5246390510447,221467.431712539,0.0,1.0
2017-10-10,54.89,54.89,54.51,54.6,155419,39.7709887719861,39.7709887719861,39.4956567309339,39.5608669511831,214501.80579893,0.0,1.0
2017-10-11,54.99,55.0,54.82,54.82,179045,39.843444572263,39.8506901522907,39.7202697117923,39.7202697117923,247109.271191228,0.0,1.0
2017-10-12,54.84,54.96,54.71,54.88,185478,39.7347608718477,39.8217078321799,39.6405683314877,39.7637431919584,255987.787438949,0.0,1.0
2017-10-13,55.09,55.17,55.01,55.01,216329,39.9159003725399,39.9738650127614,39.8579357323184,39.8579357323184,298566.849269888,0.0,1.0
2017-10-16,55.09,55.17,55.02,55.16,258132,39.9159003725399,39.9738650127614,39.8651813123461,39.9666194327337,356261.333134877,0.0,1.0
2017-10-17,54.97,54.98,54.84,54.97,180271,39.8289534122076,39.8361989922353,39.7347608718477,39.8289534122076,248801.337244346,0.0,1.0
2017-10-18,55.14,55.14,54.96,54.96,211948,39.9521282726784,39.9521282726784,39.8217078321799,39.8217078321799,292520.404425917,0.0,1.0
2017-10-19,55.04,55.08,54.8,54.91,842478,39.8796724724015,39.9086547925122,39.7057785517369,39.7854799320415,1162747.49127115,0.0,1.0
2017-10-20,55.01,55.06,54.91,55.06,316188,39.8579357323184,39.8941636324568,39.7854799320415,39.8941636324568,436387.423493602,0.0,1.0
2017-10-23,54.84,55.01,54.8,54.96,212212,39.7347608718477,39.8579357323184,39.7057785517369,39.8217078321799,292884.764489558,0.0,1.0
2017-10-24,54.99,55.11,54.87,54.9,188369,39.843444572263,39.9303915325953,39.7564976119307,39.7782343520138,259977.806166162,0.0,1.0
2017-10-25,54.76,55.01,54.54,55.01,183304,39.6767962316262,39.8579357323184,39.517393471017,39.8579357323184,252987.337520941,0.0,1.0
2017-10-26,54.64,54.92,54.64,54.92,159710,39.5898492712939,39.7927255120692,39.5898492712939,39.7927255120692,220424.036984842,0.0,1.0
2017-10-27,54.68,54.68,54.43,54.58,680651,39.6188315914046,39.6188315914046,39.4376920907124,39.5463757911278,939401.673018407,0.0,1.0
2017-10-30,54.85,54.86,54.64,54.78,395783,39.7420064518754,39.7492520319031,39.5898492712939,39.6912873916815,546240.602529407,0.0,1.0
2017-10-31,54.99,55.02,54.84,54.93,236127,39.843444572263,39.8651813123461,39.7347608718477,39.7999710920969,325891.093739401,0.0,1.0
2017-11-01,55.15,55.32,55.1,55.22,472239,39.959373852706,40.0825487131768,39.9231459525676,40.0100929128999,651761.48520246,0.0,1.0
2017-11-02,55.32,55.32,55.0,55.12,186557,40.0825487131768,40.0825487131768,39.8506901522907,39.937637112623,257476.971183903,0.0,1.0
2017-11-03,55.05,55.16,54.91,55.16,236580,39.8869180524292,39.9666194327337,39.7854799320415,39.9666194327337,326516.302484965,0.0,1.0
2017-11-06,55.18,55.18,54.89,54.91,214148,39.9811105927891,39.9811105927891,39.7709887719861,39.7854799320415,295556.738289587,0.0,1.0
2017-11-07,55.04,55.19,54.86,55.01,255691,39.8796724724015,39.9883561728168,39.7492520319031,39.8579357323184,352892.38269796,0.0,1.0
2017-11-08,55.18,55.23,54.97,54.97,189371,39.9811105927891,40.0173384929276,39.8289534122076,39.8289534122076,261360.718225888,0.0,1.0
2017-11-09,54.89,54.89,54.53,54.65,232368,39.7709887719861,39.7709887719861,39.5101478909893,39.5970948513216,320703.103287795,0.0,1.0
2017-11-10,54.7,54.76,54.56,54.63,242851,39.63332275146,39.6767962316262,39.5318846310724,39.5826036912662,335171.23414818,0.0,1.0
2017-11-13,54.4,54.42,54.01,54.09,157912,39.4159553506294,39.4304465106847,39.1333777295495,39.191342369771,217942.52412717,0.0,1.0
2017-11-14,54.27,54.35,54.1,54.19,233941,39.3217628102694,39.3797274504909,39.1985879497987,39.2637981700479,322874.082000319,0.0,1.0
2017-11-15,54.08,54.14,53.73,53.87,387312,39.1840967897433,39.2275702699094,38.9305014887742,39.0319396091618,534549.337002524,0.0,1.0
2017-11-16,54.37,54.39,54.18,54.34,375945,39.3942186105463,39.4087097706017,39.2565525900202,39.3724818704632,518861.151989646,0.0,1.0
2017-11-17,54.11,54.2,54.05,54.11,334937,39.2058335298264,39.2710437500756,39.1623600496602,39.2058335298264,462263.888770847,0.0,1.0
2017-11-20,54.14,54.23,54.11,54.2,299120,39.2275702699094,39.2927804901586,39.2058335298264,39.2710437500756,412830.993318552,0.0,1.0
2017-11-21,54.49,54.58,54.42,54.54,381545,39.4811655708786,39.5463757911278,39.4304465106847,39.517393471017,526590.001824441,0.0,1.0
2017-11-22,54.73,54.85,54.56,54.8,203842,39.6550594915431,39.7420064518754,39.5318846310724,39.7057785517369,281332.894290052,0.0,1.0
2017-11-24,55.16,55.23,55.09,55.12,146148,39.9666194327337,40.0173384929276,39.9159003725399,39.937637112623,201706.418867076,0.0,1.0
2017-11-27,54.87,55.09,54.84,55.08,204121,39.7564976119307,39.9159003725399,39.7347608718477,39.9086547925122,281717.956630035,0.0,1.0
2017-11-28,55.23,55.23,54.94,54.95,257454,40.0173384929276,40.0173384929276,39.8072166721246,39.8144622521523,355325.590244164,0.0,1.0
2017-11-29,55.21,55.48,55.15,55.28,424460,40.0028473328722,40.1984779936198,39.959373852706,40.053566393066,585819.214442339,0.0,1.0
2017-11-30,55.4,55.64,55.34,55.53,267805,40.1405133533983,40.3144072740628,40.0970398732321,40.2347058937582,369611.541072729,0.0,1.0
2017-12-01,55.2,55.28,54.89,55.11,231000,39.9956017528445,40.053566393066,39.7709887719861,39.9303915325953,318815.055685295,0.0,1.0
2017-12-04,54.98,55.27,54.98,55.22,259768,39.8361989922353,40.0463208130383,39.8361989922353,40.0100929128999,358519.261408042,0.0,1.0
2017-12-05,54.85,55.11,54.81,54.96,347121,39.7420064518754,39.9303915325953,39.7130241317646,39.8217078321799,479079.657768551,0.0,1.0
2017-12-06,54.65,54.75,54.58,54.58,480427,39.5970948513216,39.6695506515985,39.5463757911278,39.5463757911278,663062.167782334,0.0,1.0
2017-12-07,54.84,54.93,54.63,54.63,273478,39.7347608718477,39.7999710920969,39.5826036912662,39.5826036912662,377441.141985728,0.0,1.0
2017-12-08,55.2,55.2,54.99,55.13,499514,39.9956017528445,39.9956017528445,39.843444572263,39.9448826926507,689405.124353179,0.0,1.0
2017-12-11,55.32,55.37,55.19,55.19,298942,40.0825487131768,40.1187766133152,39.9883561728168,39.9883561728168,412585.326305945,0.0,1.0
2017-12-12,55.46,55.5,55.27,55.34,229200,40.1839868335644,40.2129691536752,40.0463208130383,40.0970398732321,316330.782524111,0.0,1.0
2017-12-13,55.71,55.82,55.55,55.61,5184151,40.3651263342566,40.4448277145612,40.2491970538136,40.2926705339797,7154915.10712545,0.0,1.0
2017-12-14,55.34,55.68,55.34,55.61,257871,40.0970398732321,40.3433895941736,40.0970398732321,40.2926705339797,355901.113526506,0.0,1.0
2017-12-15,55.26,55.32,55.1,55.2,290046,40.0390752330106,40.0825487131768,39.9231459525676,39.9956017528445,400307.496282672,0.0,1.0
2017-12-18,55.77,55.93,55.71,55.79,1002023,40.4085998144228,40.5245290948658,40.3651263342566,40.4230909744781,1382943.80321622,0.0,1.0
2017-12-19,54.79,55.01,54.68,54.86,830807,40.2665248584498,40.42820829464,40.1856831403547,40.3179695881467,1130465.45958504,0.783915,1.0
2017-12-20,54.78,54.93,54.74,54.9,488482,40.2591756113503,40.3694143178436,40.2297786229521,40.3473665765449,664669.44624807,0.0,1.0
2017-12-21,54.95,55.08,54.78,54.85,395683,40.3841128120427,40.4796530243369,40.2591756113503,40.3106203410471,538399.368860623,0.0,1.0
2017-12-22,55.03,55.03,54.86,54.96,306607,40.4429067888391,40.4429067888391,40.3179695881467,40.3914620591422,417195.116515618,0.0,1.0
2017-12-26,55.04,55.1,54.88,54.97,223507,40.4502560359386,40.494351518536,40.3326680823458,40.3988113062418,304122.309363636,0.0,1.0
2017-12-27,55.09,55.19,55.02,55.02,324164,40.4870022714364,40.5604947424319,40.4355575417395,40.4355575417395,441084.638479124,0.0,1.0
2017-12-28,55.19,55.34,55.1,55.16,350607,40.5604947424319,40.6707334489252,40.494351518536,40.5384470011333,477065.194911373,0.0,1.0
2017-12-29,55.21,55.4,55.2,55.3,322910,40.575193236631,40.7148289315225,40.5678439895315,40.641336460527,439378.341244845,0.0,1.0
2018-01-02,55.69,55.69,55.34,55.35,437040,40.9279570974096,40.9279570974096,40.6707334489252,40.6780826960248,594673.160501833,0.0,1.0
2018-01-03,55.92,55.93,55.56,55.71,462030,41.0969897806993,41.1043390277988,40.8324168851154,40.9426555916087,628676.643663422,0.0,1.0
2018-01-04,56.52,56.65,56.37,56.37,389185,41.5379446066725,41.6334848189667,41.4277059001792,41.4277059001792,529557.64682845,0.0,1.0
2018-01-05,56.89,56.92,56.64,56.75,387891,41.8098667493559,41.8319144906546,41.6261355718671,41.7069772899622,527796.922250176,0.0,1.0
2018-01-08,56.86,56.86,56.73,56.81,413382,41.7878190080573,41.7878190080573,41.6922787957631,41.7510727725595,562482.107895316,0.0,1.0
2018-01-09,56.95,56.95,56.72,56.88,542010,41.8539622319532,41.8539622319532,41.6849295486635,41.8025175022564,737504.117983706,0.0,1.0
2018-01-10,57.03,57.16,56.96,57.1,338467,41.9127562087497,42.0082964210438,41.8613114790528,41.9642009384465,460546.496008544,0.0,1.0
2018-01-11,57.55,57.55,57.15,57.27,495748,42.2949170579264,42.2949170579264,42.0009471739443,42.0891381391389,674556.173284969,0.0,1.0
2018-01-12,58.2,58.2,57.74,57.75,328717,42.7726181193973,42.7726181193973,42.4345527528179,42.4419019999175,447279.830909485,0.0,1.0
2018-01-16,58.11,58.41,58.03,58.34,561770,42.7064748955014,42.9269523084879,42.6476809187049,42.8755075787911,764391.225917798,0.0,1.0
2018-01-17,58.41,58.59,58.04,58.24,667203,42.9269523084879,43.0592387562799,42.6550301658045,42.8020151077955,907852.179906428,0.0,1.0
2018-01-18,58.32,58.35,58.09,58.22,711023,42.860809084592,42.8828568258906,42.6917764013023,42.7873166135964,967477.335254198,0.0,1.0
2018-01-19,58.45,58.53,58.27,58.46,422275,42.9563492968862,43.0151432736826,42.8240628490942,42.9636985439857,574582.667149257,0.0,1.0
2018-01-22,58.93,58.93,58.55,58.6,774022,43.3091131576647,43.3091131576647,43.0298417678817,43.0665880033795,1053199.04136452,0.0,1.0
2018-01-23,58.99,59.02,58.76,58.91,334410,43.353208640262,43.3752563815607,43.1841759569723,43.2944146634656,455026.202643736,0.0,1.0
2018-01-24,59.28,59.49,59.03,59.42,504191,43.566336806149,43.7206709952397,43.3826056286602,43.6692262655428,686044.424918955,0.0,1.0
2018-01-25,59.18,59.57,59.02,59.55,275788,43.4928443351535,43.7794649720361,43.3752563815607,43.764766477837,375260.208650191,0.0,1.0
2018-01-26,59.57,59.57,59.3,59.43,372180,43.7794649720361,43.7794649720361,43.5810353003481,43.6765755126423,506419.222212091,0.0,1.0
2018-01-29,59.06,59.15,58.9,59.1,401353,43.4046533699589,43.4707965938548,43.287065416366,43.4340503583571,546114.444872076,0.0,1.0
2018-01-30,58.53,58.82,58.43,58.82,482200,43.0151432736826,43.2282714395696,42.9416508026871,43.2282714395696,656121.631873476,0.0,1.0
2018-01-31,58.36,58.68,58.24,58.68,296345,42.8902060729902,43.1253819801759,42.8020151077955,43.1253819801759,403231.781413408,0.0,1.0
2018-02-01,58.55,58.64,58.25,58.27,323177,43.0298417678817,43.0959849917777,42.8093643548951,42.8240628490942,439741.643766019,0.0,1.0
2018-02-02,57.39,58.05,57.3,57.94,380497,42.1773291043336,42.662379412904,42.1111858804376,42.581537694809,517736.027712488,0.0,1.0
2018-02-05,54.85,56.99,54.85,56.82,947889,40.3106203410471,41.8833592203514,40.3106203410471,41.7584220196591,1289777.01682895,0.0,1.0
2018-02-06,56.21,56.27,54.82,54.83,823853,41.3101179465863,41.3542134291836,40.2885725997485,40.295921846848,1121003.26583131,0.0,1.0
2018-02-07,55.43,56.0,55.32,55.59,566566,40.7368766728212,41.1557837574957,40.6560349547261,40.8544646264141,770917.064462937,0.0,1.0
2018-02-08,54.11,55.64,54.1,55.64,434822,39.7667760556802,40.8912108619118,39.7594268085807,40.8912108619118,591655.164277248,0.0,1.0
2018-02-09,54.34,54.55,52.93,54.48,1236352,39.93580873897,40.0901429280606,38.899564897933,40.0386981983637,1682283.89010791,0.0,1.0
2018-02-12,55.02,55.1,54.44,54.56,1025712,40.4355575417395,40.494351518536,40.0093012099655,40.0974921751601,1395669.49662424,0.0,1.0
2018-02-13,54.77,54.81,54.42,54.52,1068070,40.2518263642507,40.2812233526489,39.9946027157664,40.0680951867619,1453305.33254895,0.0,1.0
2018-02-14,55.78,55.79,54.33,54.33,1169835,40.9941003213056,41.0014495684051,39.9284594918704,39.9284594918704,1591775.29909313,0.0,1.0
2018-02-15,56.03,56.1,55.49,56.03,1269516,41.1778314987944,41.2292762284912,40.7809721554185,41.1778314987944,1727409.60101511,0.0,1.0
2018-02-16,56.25,56.48,56.0,56.01,2869777,41.3395149349845,41.5085476182742,41.1557837574957,41.1631330045953,3904858.49928032,0.0,1.0
2018-02-20,55.7,56.08,55.61,55.92,610812,40.9353063445091,41.2145777342921,40.8691631206132,41.0969897806993,831121.871024268,0.0,1.0
2018-02-21,55.42,56.19,55.38,55.81,743906,40.7295274257217,41.2954194523872,40.7001304373234,41.0161480626042,1012220.69406983,0.0,1.0
2018-02-22,55.69,55.9829,55.53,55.6,347796,40.9279570974096,41.1432165449555,40.8103691438167,40.8618138735136,473240.313312044,0.0,1.0
2018-02-23,56.16,56.29,55.89,55.98,571342,41.2733717110886,41.3689119233827,41.0749420394006,41.1410852632966,777415.689336075,0.0,1.0
2018-02-26,56.71,56.71,56.23,56.39,202332,41.677580301564,41.677580301564,41.3248164407854,41.4424043943783,275309.834135678,0.0,1.0
2018-02-27,55.9,56.44,55.86,56.22,620903,41.0822912865002,41.479150629876,41.052894298102,41.3174671936859,844852.529230894,0.0,1.0
2018-02-28,55.25,56.03,55.25,55.94,598739,40.6045902250293,41.1778314987944,40.6045902250293,41.1116882748984,814694.337922632,0.0,1.0
2018-03-01,54.57,55.23,54.22,54.97,1489506,40.1048414222597,40.5898917308301,39.8476177737753,40.3988113062418,2026746.38615789,0.0,1.0
2018-03-02,54.69,54.74,54.04,54.24,602337,40.1930323874543,40.2297786229521,39.7153313259834,39.8623162679744,819590.077515085,0.0,1.0
2018-03-05,54.86,54.98,54.19,54.26,685186,40.3179695881467,40.4061605533413,39.8255700324767,39.8770147621735,932321.353083492,0.0,1.0
2018-03-06,55.23,55.4,55.06,55.25,183598,40.5898917308301,40.7148289315225,40.4649545301378,40.6045902250293,249818.787575086,0.0,1.0
2018-03-07,55.16,55.2,54.75,54.87,249767,40.5384470011333,40.5678439895315,40.2371278700516,40.3253188352463,339853.860697102,0.0,1.0
2018-03-08,55.15,55.33,54.95,55.3,629303,40.5310977540337,40.6633842018257,40.3841128120427,40.641336460527,856282.271470084,0.0,1.0
2018-03-09,55.31,55.36,55.0,55.08,277730,40.6486857076266,40.6854319431243,40.4208590475404,40.4796530243369,377902.656201204,0.0,1.0
2018-03-12,55.47,55.55,55.32,55.4,612599,40.7662736612194,40.8250676380158,40.6560349547261,40.7148289315225,833553.412617295,0.0,1.0
2018-03-13,55.02,55.64,54.92,55.63,212338,40.4355575417395,40.8912108619118,40.362065070744,40.8838616148123,288924.834236313,0.0,1.0
2018-03-14,55.16,55.51,54.97,55.47,454793,40.5384470011333,40.7956706496176,40.3988113062418,40.7662736612194,618829.37645092,0.0,1.0
2018-03-15,55.09,55.31,54.96,55.04,215661,40.4870022714364,40.6486857076266,40.3914620591422,40.4502560359386,293446.385838793,0.0,1.0
2018-03-16,55.15,55.24,55.01,55.02,205379,40.5310977540337,40.5972409779297,40.42820829464,40.4355575417395,279455.837064585,0.0,1.0
2018-03-19,54.65,54.98,54.36,54.98,263250,40.1636353990561,40.4061605533413,39.9505072331691,40.4061605533413,358199.957674601,0.0,1.0
2018-03-20,54.73,54.79,54.56,54.59,427678,40.2224293758525,40.2665248584498,40.0974921751601,40.1195399164588,581934.440639537,0.0,1.0
2018-03-21,54.76,55.03,54.54,54.61,323729,40.2444771171512,40.4429067888391,40.082793680961,40.1342384106579,440492.741113166,0.0,1.0
2018-03-22,53.68,54.24,53.65,54.12,276803,39.4507584303995,39.8623162679744,39.4287106891008,39.7741253027798,376641.302504093,0.0,1.0
2018-03-23,53.17,53.94,53.12,53.86,594524,39.0759468283223,39.6418388549878,39.0392005928245,39.5830448781914,808959.056549039,0.0,1.0
2018-03-26,54.15,54.15,53.42,53.88,289704,39.7961730440784,39.7961730440784,39.2596780058111,39.5977433723905,394195.481626449,0.0,1.0
2018-03-27,53.68,54.4,53.48,54.4,221960,39.4507584303995,39.9799042215673,39.3037734884084,39.9799042215673,302017.331834585,0.0,1.0
2018-03-28,54.0,54.45,53.85,53.93,297029,39.6859343375852,40.016650457065,39.5756956310919,39.6344896078883,404162.488995742,0.0,1.0
2018-03-29,54.55,54.76,54.31,54.44,278096,40.0901429280606,40.2444771171512,39.9137609976713,40.0093012099655,378400.666398768,0.0,1.0
2018-04-02,53.66,54.48,53.36,54.22,408787,39.4360599362004,40.0386981983637,39.2155825232138,39.8476177737753,556229.766753759,0.0,1.0
2018-04-03,54.16,54.22,53.79,54.05,537429,39.803522291178,39.8476177737753,39.5316001484945,39.7226805730829,731270.826412548,0.0,1.0
2018-04-04,54.4,54.46,53.6,53.62,361545,39.9799042215673,40.0239997041646,39.391964453603,39.4066629478021,491948.352127117,0.0,1.0
2018-04-05,54.87,54.95,54.57,54.71,365906,40.3253188352463,40.3841128120427,40.1048414222597,40.2077308816534,497882.293306296,0.0,1.0
2018-04-06,54.45,54.93,54.26,54.83,276605,40.016650457065,40.3694143178436,39.8770147621735,40.295921846848,376371.887151313,0.0,1.0
2018-04-09,54.84,55.26,54.78,54.93,516154,40.3032710939476,40.6119394721288,40.2591756113503,40.3694143178436,702322.2828246,0.0,1.0
2018-04-10,55.49,55.58,55.26,55.39,645178,40.7809721554185,40.8471153793145,40.6119394721288,40.707479684423,877883.123618552,0.0,1.0
2018-04-11,55.33,55.62,55.27,55.41,351378,40.6633842018257,40.8765123677127,40.6192887192284,40.7221781786221,478114.281966898,0.0,1.0
2018-04-12,55.51,55.59,55.34,55.43,265897,40.7956706496176,40.8544646264141,40.6707334489252,40.7368766728212,361801.687163546,0.0,1.0
2018-04-13,55.58,55.85,55.43,55.76,206457,40.8471153793145,41.0455450510024,40.7368766728212,40.9794018271065,280922.653985281,0.0,1.0
2018-04-16,55.71,55.82,55.58,55.68,231181,40.9426555916087,41.0234973097038,40.8471153793145,40.92060785031,314564.195309295,0.0,1.0
2018-04-17,55.95,56.03,55.75,55.75,279947,41.119037521998,41.1778314987944,40.9720525800069,40.9720525800069,380919.29174219,0.0,1.0
2018-04-18,56.23,56.29,56.12,56.17,193385,41.3248164407854,41.3689119233827,41.2439747226903,41.2807209581881,263135.797967342,0.0,1.0
2018-04-19,56.14,56.37,56.03,56.24,190969,41.2586732168895,41.4277059001792,41.1778314987944,41.332165687885,259848.386389975,0.0,1.0
2018-04-20,55.97,56.11,55.88,55.97,190842,41.1337360161971,41.2366254755908,41.0675927923011,41.1337360161971,259675.579572787,0.0,1.0
2018-04-23,56.11,56.2,55.93,56.04,1003990,41.2366254755908,41.3027686994868,41.1043390277988,41.1851807458939,1366112.72746713,0.0,1.0
2018-04-24,55.91,56.27,55.71,56.15,391580,41.0896405335997,41.3542134291836,40.9426555916087,41.266022463989,532816.48405022,0.0,1.0
2018-04-25,55.79,55.84,55.5,55.71,220902,41.0014495684051,41.0381958039029,40.7883214025181,40.9426555916087,300577.728585887,0.0,1.0
2018-04-26,56.0,56.08,55.8,55.93,205598,41.1557837574957,41.2145777342921,41.0087988155047,41.1043390277988,279753.826772964,0.0,1.0
2018-04-27,55.99,56.03,55.69,55.92,250992,41.1484345103962,41.1778314987944,40.9279570974096,41.0969897806993,341520.698106983,0.0,1.0
2018-04-30,55.83,56.11,55.79,55.95,373591,41.0308465568033,41.2366254755908,41.0014495684051,41.119037521998,508339.146771555,0.0,1.0
2018-05-01,55.67,55.86,55.36,55.67,496738,40.9132586032105,41.052894298102,40.6854319431243,40.9132586032105,675903.250048873,0.0,1.0
2018-05-02,55.57,55.92,55.51,55.77,571132,40.8397661322149,41.0969897806993,40.7956706496176,40.986751074206,777129.945780097,0.0,1.0
2018-05-03,55.61,55.72,55.2,55.62,368946,40.8691631206132,40.9500048387082,40.5678439895315,40.8765123677127,502018.771450003,0.0,1.0
2018-05-04,55.75,55.8,55.08,55.14,196516,40.9720525800069,41.0087988155047,40.4796530243369,40.5237485069342,267396.09831864,0.0,1.0
2018-05-07,55.7,55.84,55.62,55.72,576041,40.9353063445091,41.0381958039029,40.8765123677127,40.9500048387082,783809.541572023,0.0,1.0
2018-05-08,55.65,55.65,55.34,55.48,282191,40.8985601090114,40.8985601090114,40.6707334489252,40.773622908319,383972.665740373,0.0,1.0
2018-05-09,55.82,55.92,55.53,55.62,199146,41.0234973097038,41.0969897806993,40.8103691438167,40.8765123677127,270974.696186386,0.0,1.0
2018-05-10,56.2,56.22,55.89,56.01,178905,41.3027686994868,41.3174671936859,41.0749420394006,41.1631330045953,243433.099440739,0.0,1.0
2018-05-11,56.31,56.43,56.27,56.38,369288,41.3836104175819,41.4718013827765,41.3542134291836,41.4350551472787,502484.12524117,0.0,1.0
2018-05-14,56.38,56.51,56.31,56.51,227543,41.4350551472787,41.5305953595729,41.3836104175819,41.5305953595729,309614.028372846,0.0,1.0
2018-05-15,56.04,56.16,55.78,55.88,218499,41.1851807458939,41.2733717110886,40.9941003213056,41.0675927923011,297308.005895319,0.0,1.0
2018-05-16,55.97,56.01,55.77,55.85,237189,41.1337360161971,41.1631330045953,40.986751074206,41.0455450510024,322739.182377515,0.0,1.0
2018-05-17,55.98,56.17,55.82,55.98,4378829,41.1410852632966,41.2807209581881,41.0234973097038,41.1410852632966,5958200.80708192,0.0,1.0
2018-05-18,55.65,55.82,55.63,55.73,4525960,40.8985601090114,41.0234973097038,40.8838616148123,40.9573540858078,6158399.54581932,0.0,1.0
2018-05-21,55.9,55.93,55.76,55.92,2205281,41.0822912865002,41.1043390277988,40.9794018271065,41.0969897806993,3000689.68987883,0.0,1.0
2018-05-22,55.96,56.14,55.88,56.12,6470082,41.1263867690975,41.2586732168895,41.0675927923011,41.2439747226903,8803734.46743095,0.0,1.0
2018-05-23,55.26,55.26,54.96,55.22,718949,40.6119394721288,40.6119394721288,40.3914620591422,40.5825424837306,978262.113467034,0.0,1.0
2018-05-24,54.91,54.9768,54.55,54.97,212589,40.3547158236445,40.4038087942695,40.0901429280606,40.3988113062418,289266.365819889,0.0,1.0
2018-05-25,54.34,54.43,54.2,54.28,192142,39.93580873897,40.0019519628659,39.8329192795762,39.8917132563726,261444.468252661,0.0,1.0
2018-05-29,53.08,53.5,52.85,53.36,278976,39.0098036044263,39.3184719826075,38.8407709211366,39.2155825232138,379598.067966684,0.0,1.0
2018-05-30,53.88,53.94,53.39,53.48,245214,39.5977433723905,39.6418388549878,39.2376302645124,39.3037734884084,333658.668266741,0.0,1.0
2018-05-31,53.53,53.66,53.25,53.66,860683,39.3405197239062,39.4360599362004,39.1347408051187,39.4360599362004,1171117.24281576,0.0,1.0
2018-06-01,53.99,54.04,53.78,53.93,576807,39.6785850904856,39.7153313259834,39.524250901395,39.6344896078883,784851.825209549,0.0,1.0
2018-06-04,54.25,54.47,54.19,54.38,2219254,39.869665515074,40.0313489512641,39.8255700324767,39.9652057273682,3019702.52182028,0.0,1.0
2018-06-05,53.97,54.11,53.82,54.11,5490255,39.6638865962865,39.7667760556802,39.5536478897932,39.7667760556802,7470499.93778829,0.0,1.0
2018-06-06,54.52,54.59,54.08,54.19,2150978,40.0680951867619,40.1195399164588,39.7447283143816,39.8255700324767,2926800.48835327,0.0,1.0
2018-06-07,54.41,54.77,54.28,54.69,2446835,39.9872534686668,40.2518263642507,39.8917132563726,40.1930323874543,3329368.25616993,0.0,1.0
2018-06-08,54.37,54.44,54.15,54.24,2350737,39.9578564802686,40.0093012099655,39.7961730440784,39.8623162679744,3198609.2835864,0.0,1.0
2018-06-11,54.71,54.86,54.47,54.48,1477954,40.2077308816534,40.3179695881467,40.0313489512641,40.0386981983637,2011027.7692118,0.0,1.0
2018-06-12,54.26,54.52,54.21,54.44,494623,39.8770147621735,40.0680951867619,39.8402685266758,40.0093012099655,673025.404235078,0.0,1.0
2018-06-13,54.2,54.4,54.03,54.3,968619,39.8329192795762,39.9799042215673,39.7079820788838,39.9064117505717,1317983.98785495,0.0,1.0
2018-06-14,54.24,54.5,54.22,54.25,512292,39.8623162679744,40.0533966925628,39.8476177737753,39.869665515074,697067.322761773,0.0,1.0
2018-06-15,53.78,53.82,53.56,53.82,402796,39.524250901395,39.5536478897932,39.3625674652048,39.5536478897932,548077.911306737,0.0,1.0
2018-06-18,53.37,53.38,53.16,53.24,633433,39.2229317703133,39.2302810174129,39.0685975812227,39.1273915580191,861901.894737686,0.0,1.0
2018-06-19,51.58,51.6,51.23,51.36,203499,38.9551766507353,38.9702814109721,38.6908433465911,38.7890242881304,269450.155857575,1.42567,1.0
2018-06-20,51.54,51.83,51.47,51.83,2291769,38.9249671302617,39.1439861536955,38.8721004694329,39.1439861536955,3034499.01100034,0.0,1.0
2018-06-21,51.08,51.32,51.06,51.32,474739,38.5775576448151,38.7588147676568,38.5624528845782,38.7588147676568,628595.21443186,0.0,1.0
2018-06-22,51.75,51.99,51.66,51.9,341127,39.0835671127482,39.2648242355899,39.0155956916826,39.1968528145243,451681.449624947,0.0,1.0
2018-06-25,51.07,51.43,50.93,51.42,2138343,38.5700052646966,38.8418909489592,38.464271943039,38.8343385688408,2831349.80823962,0.0,1.0
2018-06-26,51.3,51.39,51.05,51.31,2053077,38.74371000742,38.8116814284856,38.5549005044598,38.7512623875384,2718450.30018625,0.0,1.0
2018-06-27,50.85,51.5,50.85,51.22,2890409,38.4038529020917,38.8947576097881,38.4038529020917,38.6832909664727,3827149.79209794,0.0,1.0
2018-06-28,51.07,51.14,50.79,50.97,1225717,38.5700052646966,38.6228719255255,38.3585386213813,38.4944814635126,1622954.59283475,0.0,1.0
2018-06-29,51.35,51.62,51.27,51.49,2135489,38.781471908012,38.9853861712089,38.7210528670648,38.8872052296697,2827570.86709093,0.0,1.0
2018-07-02,50.85,50.93,50.57,50.68,2291874,38.4038529020917,38.464271943039,38.1923862587764,38.2754624400788,3034638.04001948,0.0,1.0
2018-07-03,51.04,51.38,51.01,51.23,259317,38.5473481243414,38.8041290483672,38.5246909839862,38.6908433465911,343357.982429982,0.0,1.0
2018-07-05,51.74,51.79,51.58,51.68,1099468,39.0760147326298,39.1137766332218,38.9551766507353,39.0307004519194,1455790.07248397,0.0,1.0
2018-07-06,52.02,52.1,51.71,51.82,1493728,39.2874813759452,39.3479004168924,39.0533575922746,39.1364337735771,1977824.17804915,0.0,1.0
2018-07-09,52.5,52.51,52.26,52.3,1313573,39.6499956216286,39.657548001747,39.4687384987869,39.4989480192605,1739283.48336013,0.0,1.0
2018-07-10,52.4,52.43,52.26,52.29,1583314,39.5744718204446,39.5971289607998,39.4687384987869,39.4913956391421,2096443.73717552,0.0,1.0
2018-07-11,51.38,51.8,51.23,51.76,256371,38.8041290483672,39.1213290133402,38.6908433465911,39.0911194928666,339457.22537881,0.0,1.0
2018-07-12,51.66,51.7,51.46,51.55,715008,39.0155956916826,39.0458052121562,38.8645480893145,38.9325195103801,946732.008704774,0.0,1.0
2018-07-13,51.7,51.7,51.44,51.55,239065,39.0458052121562,39.0458052121562,38.8494433290776,38.9325195103801,316542.594853494,0.0,1.0
2018-07-16,51.59,51.66,51.51,51.65,250919,38.9627290308537,39.0155956916826,38.9023099899065,39.0080433115642,332238.309070939,0.0,1.0
2018-07-17,51.67,51.74,51.4,51.4,229105,39.023148071801,39.0760147326298,38.819233808604,38.819233808604,303354.699324074,0.0,1.0
2018-07-18,51.68,51.75,51.48,51.55,247755,39.0307004519194,39.0835671127482,38.8796528495513,38.9325195103801,328048.901294323,0.0,1.0
2018-07-19,51.54,51.65,51.36,51.41,197822,38.9249671302617,39.0080433115642,38.7890242881304,38.8267861887224,261933.320222985,0.0,1.0
2018-07-20,51.8,51.83,51.49,51.58,175738,39.1213290133402,39.1439861536955,38.8872052296697,38.9551766507353,232692.207284058,0.0,1.0
2018-07-23,51.93,51.99,51.82,51.86,162698,39.2195099548795,39.2648242355899,39.1364337735771,39.1666432940507,215426.127193331,0.0,1.0
2018-07-24,52.34,52.56,52.23,52.37,151026,39.5291575397341,39.6953099023391,39.4460813584317,39.5518146800894,199971.396609055,0.0,1.0
2018-07-25,52.62,52.73,52.1,52.35,207285,39.7406241830495,39.823700364352,39.3479004168924,39.5367099198525,274463.14506183,0.0,1.0
2018-07-26,52.42,52.56,52.38,52.52,330362,39.5895765806814,39.6953099023391,39.5593670602078,39.6651003818654,437427.664948821,0.0,1.0
2018-07-27,52.63,52.85,52.54,52.75,229770,39.7481765631679,39.9143289257728,39.6802051421022,39.8388051245888,304235.216445265,0.0,1.0
2018-07-30,52.82,52.97,52.78,52.93,219323,39.8916717854176,40.0049574871937,39.861462264944,39.9747479667201,290402.491084236,0.0,1.0
2018-07-31,52.91,53.11,52.83,53.04,191349,39.9596432064832,40.1106908088514,39.899224165536,40.0578241480225,253362.512214759,0.0,1.0
2018-08-01,52.59,52.75,52.51,52.68,262373,39.7179670426943,39.8388051245888,39.657548001747,39.7859384637599,347404.388929771,0.0,1.0
2018-08-02,52.09,52.09,51.81,51.88,234322,39.340348036774,39.340348036774,39.1288813934586,39.1817480542875,310262.455446261,0.0,1.0
2018-08-03,52.07,52.1,51.78,51.78,186152,39.3252432765372,39.3479004168924,39.1062242531034,39.1062242531034,246481.237810502,0.0,1.0
2018-08-06,51.85,51.92,51.63,51.68,167275,39.1590909139323,39.2119575747611,38.9929385513274,39.0307004519194,221486.46834174,0.0,1.0
2018-08-07,52.37,52.51,52.31,52.51,283390,39.5518146800894,39.657548001747,39.5065003993789,39.657548001747,375232.702217102,0.0,1.0
2018-08-08,52.37,52.43,52.18,52.23,238121,39.5518146800894,39.5971289607998,39.4083194578397,39.4460813584317,315292.657767171,0.0,1.0
2018-08-09,52.13,52.32,52.08,52.24,1100320,39.3705575572476,39.5140527794973,39.3327956566556,39.4536337385501,1456918.19366782,0.0,1.0
2018-08-10,51.12,51.24,51.0,51.1,397625,38.6077671652887,38.6983957267095,38.5171386038678,38.5926624050519,526489.654606992,0.0,1.0
2018-08-13,50.77,51.01,50.67,50.92,359518,38.3434338611445,38.5246909839862,38.2679100599604,38.4567195629206,476032.713347995,0.0,1.0
2018-08-14,50.75,50.825,50.6222,50.74,494592,38.3283291009077,38.3849719517957,38.2318096829944,38.3207767207893,654882.291735633,0.0,1.0
2018-08-15,50.01,50.1,49.69,50.07,717042,37.7694529721457,37.8374243932113,37.5277768083567,37.8147672528561,949425.199418312,0.0,1.0
2018-08-16,50.39,50.52,50.32,50.32,382189,38.0564434166451,38.1546243581843,38.0035767558162,38.0035767558162,506051.064708184,0.0,1.0
2018-08-17,50.66,50.77,50.29,50.4,256373,38.260357679842,38.3434338611445,37.980919615461,38.0639957967635,339459.873550603,0.0,1.0
2018-08-20,50.9,50.93,50.7,50.75,565622,38.4416148026838,38.464271943039,38.2905672003156,38.3283291009077,748932.112966025,0.0,1.0
2018-08-21,51.12,51.3,51.03,51.15,324376,38.6077671652887,38.74371000742,38.539795744223,38.6304243056439,429501.686772204,0.0,1.0
2018-08-22,51.37,51.44,51.31,51.32,259314,38.7965766682488,38.8494433290776,38.7512623875384,38.7588147676568,343354.010172292,0.0,1.0
2018-08-23,50.84,51.09,50.83,51.05,1125983,38.3963005219733,38.5851100249335,38.3887481418549,38.5549005044598,1490898.21003042,0.0,1.0
2018-08-24,51.17,51.23,51.0,51.06,284906,38.6455290658807,38.6908433465911,38.5171386038678,38.5624528845782,377240.016436239,0.0,1.0
2018-08-27,51.76,51.77,51.48,51.56,452595,39.0911194928666,39.098671872985,38.8796528495513,38.9400718904985,599274.656339143,0.0,1.0
2018-08-28,51.62,51.88,51.56,51.82,420170,38.9853861712089,39.1817480542875,38.9400718904985,39.1364337735771,556341.171144219,0.0,1.0
2018-08-29,51.85,51.89,51.54,51.61,1493388,39.1590909139323,39.1893004344059,38.9249671302617,38.9778337910905,1977373.98884433,0.0,1.0
2018-08-30,51.27,51.45,51.19,51.4,253011,38.7210528670648,38.8569957091961,38.6606338261175,38.819233808604,335008.296766475,0.0,1.0
2018-08-31,50.88,51.11,50.69,51.0,784484,38.4265100424469,38.6002147851703,38.2830148201972,38.5171386038678,1038724.20045196,0.0,1.0
2018-09-04,50.49,50.49,50.21,50.26,300425,38.1319672178291,38.1319672178291,37.9205005745138,37.9582624751058,397788.505464459,0.0,1.0
2018-09-05,50.23,50.34,50.05,50.26,582244,37.9356053347506,38.0186815160531,37.7996624926193,37.9582624751058,770941.068738116,0.0,1.0
2018-09-06,50.05,50.28,49.81,50.2,304705,37.7996624926193,37.9733672353426,37.6184053697776,37.9129481943954,403455.593101599,0.0,1.0
2018-09-07,49.68,49.75,49.48,49.49,1732745,37.5202244282383,37.5730910890671,37.3691768258702,37.3767292059886,2294303.21677961,0.0,1.0
2018-09-10,49.97,50.09,49.92,50.03,496665,37.739243451672,37.8298720130929,37.70148155108,37.7845577323825,657627.121799137,0.0,1.0
2018-09-11,49.99,49.99,49.6,49.7,445505,37.7543482119089,37.7543482119089,37.459805387291,37.5353291884751,589886.887332758,0.0,1.0
2018-09-12,50.22,50.31,49.96,49.96,404970,37.9280529546322,37.9960243756978,37.7316910715536,37.7316910715536,536215.065516991,0.0,1.0
2018-09-13,50.66,50.8,50.56,50.78,503543,38.260357679842,38.3660910014997,38.184833878658,38.3509862412629,666734.184595457,0.0,1.0
2018-09-14,50.71,50.83,50.6,50.83,557462,38.298119580434,38.3887481418549,38.2150433991316,38.3887481418549,738127.572050357,0.0,1.0
2018-09-17,50.89,51.14,50.89,51.02,256721,38.4340624225653,38.6228719255255,38.4340624225653,38.5322433641046,339920.655442595,0.0,1.0
2018-09-18,51.5,51.55,51.34,51.37,450863,38.8947576097881,38.9325195103801,38.7739195278936,38.7965766682488,596981.339566356,0.0,1.0
2018-09-19,51.79,51.84,51.57,51.61,1225773,39.1137766332218,39.1515385338139,38.9476242706169,38.9778337910905,1623028.74164496,0.0,1.0
2018-09-20,52.47,52.5,52.22,52.41,980823,39.6273384812734,39.6499956216286,39.4385289783133,39.582024200563,1298693.9012904,0.0,1.0
2018-09-21,52.53,52.58,52.41,52.5,1563657,39.6726527619838,39.7104146625759,39.582024200563,39.6499956216286,2070416.18070747,0.0,1.0
2018-09-24,52.29,52.63,52.29,52.63,1975760,39.4913956391421,39.7481765631679,39.4913956391421,39.7481765631679,2616075.95092439,0.0,1.0
2018-09-25,52.64,52.79,52.59,52.74,900088,39.7557289432863,39.8690146450624,39.7179670426943,39.8312527444704,1191793.8264342,0.0,1.0
2018-09-26,52.54,52.89,52.54,52.54,1330322,39.6802051421022,39.9445384462464,39.6802051421022,39.6802051421022,1761460.59804108,0.0,1.0
2018-09-27,52.49,52.74,52.46,52.54,426046,39.6424432415102,39.8312527444704,39.619786101155,39.6802051421022,564121.499872218,0.0,1.0
2018-09-28,51.92,52.17,51.85,51.93,279614,39.2119575747611,39.4007670777212,39.1590909139323,39.2195099548795,370232.953871813,0.0,1.0
2018-10-01,52.0,52.13,51.92,52.13,494373,39.2723766157084,39.3705575572476,39.2119575747611,39.3705575572476,654592.316924293,0.0,1.0
2018-10-02,51.74,51.79,51.55,51.59,855987,39.0760147326298,39.1137766332218,38.9325195103801,38.9627290308537,1133400.31431141,0.0,1.0
2018-10-03,51.67,51.85,51.6,51.8,433195,39.023148071801,39.1590909139323,38.9702814109721,39.1213290133402,573587.389946497,0.0,1.0
2018-10-04,51.35,51.64,51.13,51.55,523809,38.781471908012,39.0004909314458,38.6153195454071,38.9325195103801,693568.109374496,0.0,1.0
2018-10-05,51.12,51.36,50.91,51.36,417783,38.6077671652887,38.7890242881304,38.4491671828022,38.7890242881304,553180.578109205,0.0,1.0
2018-10-08,50.88,50.89,50.46,50.68,506550,38.4265100424469,38.4340624225653,38.1093100774739,38.2754624400788,670715.710886318,0.0,1.0
2018-10-09,50.88,50.93,50.38,50.48,400239,38.4265100424469,38.464271943039,38.0488910365267,38.1244148377107,529950.815140517,0.0,1.0
2018-10-10,50.19,51.08,50.11,51.01,575313,37.905395814277,38.5775576448151,37.8449767733297,38.5246909839862,761763.829389279,0.0,1.0
2018-10-11,49.44,50.16,49.12,49.98,1339595,37.3389673053966,37.8827386739217,37.0972911416076,37.7467958317905,1773738.84655958,0.0,1.0
2018-10-12,49.39,49.71,48.93,49.71,881332,37.3012054048045,37.5428815685935,36.9537959193579,37.5428815685935,1166959.27135892,0.0,1.0
2018-10-15,49.41,49.67,49.29,49.44,1068825,37.3163101650413,37.5126720481199,37.2256816036205,37.3389673053966,1415216.10835666,0.0,1.0
2018-10-16,50.15,50.21,49.86,49.94,859041,37.8751862938033,37.9205005745138,37.6561672703696,37.7165863113168,1137444.07263941,0.0,1.0
2018-10-17,49.88,50.04,49.63,49.95,720407,37.6712720306064,37.7921101125009,37.4824625276463,37.7241386914352,953880.74846013,0.0,1.0
2018-10-18,49.16,49.86,49.02,49.69,606704,37.1275006620812,37.6561672703696,37.0217673404235,37.5277768083567,803328.209767194,0.0,1.0
2018-10-19,49.5,49.73,49.39,49.42,456705,37.384281586107,37.5579863288303,37.3012054048045,37.3238625451597,604716.649373873,0.0,1.0
2018-10-22,49.21,49.54,49.06,49.49,695201,37.1652625626732,37.4144911065806,37.0519768608971,37.3767292059886,920505.839352243,0.0,1.0
2018-10-23,48.8,48.96,48.15,48.52,901885,36.8556149778186,36.9764530597131,36.3647102701223,36.6441483345033,1194173.20879026,0.0,1.0
2018-10-24,47.38,48.47,47.36,48.47,1035227,35.783177001005,36.6063864339112,35.7680722407682,36.6063864339112,1370729.47040511,0.0,1.0
2018-10-25,47.91,48.18,47.58,47.78,1008419,36.1834531472805,36.3873674104775,35.9342246033731,36.0852722057413,1335233.37569099,0.0,1.0
2018-10-26,47.64,47.95,46.98,47.28,1001101,35.9795388840836,36.2136626677541,35.4810817962688,35.707653199821,1325543.71510019,0.0,1.0
2018-10-29,47.67,48.35,47.29,48.28,1104603,36.0021960244388,36.5157578724904,35.7152055799394,36.4628912116615,1462589.25356265,0.0,1.0
2018-10-30,48.09,48.14,47.71,47.77,2169177,36.3193959894118,36.3571578900038,36.0324055449124,36.0777198256229,2872176.67277317,0.0,1.0
2018-10-31,48.25,48.58,48.25,48.39,2936800,36.4402340713063,36.6894626152137,36.4402340713063,36.545967392964,3888575.46092377,0.0,1.0
2018-11-01,48.83,48.86,48.53,48.72,1476273,36.8782721181738,36.900929258529,36.6517007146217,36.7951959368714,1954712.25872525,0.0,1.0
2018-11-02,48.76,49.23,48.49,49.17,2166692,36.825405457345,37.18036732291,36.621491194148,37.1350530421996,2868886.3193203,0.0,1.0
2018-11-05,48.86,49.07,48.77,48.98,1698385,36.900929258529,37.0595292410156,36.8329578374634,36.9915578199499,2248807.62537491,0.0,1.0
2018-11-06,49.17,49.21,48.89,49.02,1114202,37.1350530421996,37.1652625626732,36.9235863988843,37.0217673404235,1475299.15408342,0.0,1.0
2018-11-07,49.78,49.81,49.44,49.57,537426,37.5957482294223,37.6184053697776,37.3389673053966,37.4371482469358,711598.18702752,0.0,1.0
2018-11-08,49.35,49.76,49.22,49.63,631611,37.2709958843309,37.5806434691855,37.1728149427916,37.4824625276463,836307.21719202,0.0,1.0
2018-11-09,49.05,49.13,48.82,48.97,666543,37.0444244807787,37.104843521726,36.8707197380554,36.9840054398315,882560.185729541,0.0,1.0
2018-11-12,48.21,48.8,48.19,48.77,889143,36.4100245508327,36.8556149778186,36.3949197905959,36.8329578374634,1177301.7062967,0.0,1.0
2018-11-13,48.34,48.73,48.19,48.3,971521,36.508205492372,36.8027483169898,36.3949197905959,36.4779959718983,1286377.25428089,0.0,1.0
2018-11-14,48.41,48.77,48.15,48.77,1170923,36.5610721532008,36.8329578374634,36.3647102701223,36.8329578374634,1550402.63022039,0.0,1.0
2018-11-15,48.54,48.6,47.8,48.04,1463764,36.6592530947401,36.7045673754505,36.1003769659781,36.2816340888198,1938149.26824558,0.0,1.0
2018-11-16,48.55,48.61,48.18,48.21,2706969,36.6668054748585,36.7121197555689,36.3873674104775,36.4100245508327,3584259.47523881,0.0,1.0
2018-11-19,48.23,48.59,48.08,48.57,1390133,36.4251293110695,36.6970149953321,36.3118436092934,36.6819102350953,1840655.49959832,0.0,1.0
2018-11-20,47.51,47.89,47.4,47.83,1250024,35.8813579425443,36.1683483870437,35.7982817612418,36.1230341063333,1655139.14872166,0.0,1.0
2018-11-21,48.15,48.35,48.0,48.12,1147474,36.3647102701223,36.5157578724904,36.2514245683462,36.342053129767,1519354.1400327,0.0,1.0
2018-11-23,47.68,47.86,47.67,47.73,514509,36.0097484045572,36.1456912466885,36.0021960244388,36.0475103051492,681254.110536784,0.0,1.0
2018-11-26,48.5,48.53,48.31,48.37,839284,36.6290435742664,36.6517007146217,36.4855483520167,36.5308626327272,1111284.1075817,0.0,1.0
2018-11-27,48.39,48.39,48.11,48.3,2187037,36.545967392964,36.545967392964,36.3345007496486,36.4779959718983,2895824.84688516,0.0,1.0
2018-11-28,48.98,48.99,48.12,48.34,1683579,36.9915578199499,36.9991102000683,36.342053129767,36.508205492372,2229203.20959091,0.0,1.0
2018-11-29,48.63,48.82,48.44,48.6,1302418,36.7272245158057,36.8707197380554,36.583729293556,36.7045673754505,1724513.30518436,0.0,1.0
2018-11-30,48.46,48.47,48.19,48.42,1913374,36.5988340537928,36.6063864339112,36.3949197905959,36.5686245333192,2533471.52818359,0.0,1.0
2018-12-03,49.0,49.26,48.77,49.01,1298031,37.0066625801867,37.2030244632653,36.8329578374634,37.0142149603051,1718704.54035629,0.0,1.0
2018-12-04,47.62,48.73,47.59,48.73,1627957,35.9644341238468,36.8027483169898,35.9417769834916,36.8027483169898,2155554.90385422,0.0,1.0
2018-12-06,47.15,47.2,46.3193,46.85,3998069,35.6094722582817,35.6472341588737,34.9820960418458,35.3829008547295,5293786.77624627,0.0,1.0
2018-12-07,46.77,47.43,46.61,47.15,1457069,35.3224818137823,35.8209389015971,35.2016437318878,35.6094722582817,1929284.51316833,0.0,1.0
2018-12-10,46.33,46.56,45.87,46.54,2794136,34.9901770885725,35.1638818312958,34.6427676031258,35.148777071059,3699676.07058148,0.0,1.0
2018-12-11,46.39,46.79,46.11,46.79,3529044,35.0354913692829,35.3375865740191,34.8240247259675,35.3375865740191,4672757.38862717,0.0,1.0
2018-12-12,47.04,47.37,47.04,47.09,2635139,35.5263960769792,35.7756246208866,35.5263960769792,35.5641579775713,3489150.38529121,0.0,1.0
2018-12-13,47.09,47.3,47.01,47.21,2245650,35.5641579775713,35.7227579600578,35.503738936624,35.6547865389921,2973433.49353836,0.0,1.0
2018-12-14,46.52,46.79,46.51,46.63,1754208,35.1336723108222,35.3375865740191,35.1261199307038,35.2167484921246,2322722.07237679,0.0,1.0
2018-12-17,46.2,46.6,46.01,46.57,2601896,34.8919961470332,35.1940913517694,34.7485009247835,35.1714342114142,3445133.79783292,0.0,1.0
2018-12-18,45.51,45.9,45.41,45.85,2732693,34.8505011049486,35.1491540478388,34.7739234272845,35.1108652090067,3568524.25322346,0.635057,1.0
2018-12-19,45.12,46.0965,44.99,45.78,3093176,34.5518481620585,35.2996291844488,34.4522971810951,35.0572608346418,4039265.87270825,0.0,1.0
2018-12-20,45.0,45.4,44.86,45.24,5101065,34.4599549488615,34.7662656595181,34.3527462001317,34.6437413752555,6661294.98255725,0.0,1.0
2018-12-21,44.19,44.93,44.15,44.73,3925304,33.839675759782,34.4063505744966,33.8090446887164,34.2531952191684,5125911.51851856,0.0,1.0
2018-12-24,43.66,44.47,43.65,44.25,2413917,33.4338140681621,34.0540932572416,33.4261563003957,33.8856223663805,3152246.28590493,0.0,1.0
2018-12-26,44.74,44.77,43.62,43.88,4871523,34.2608529869348,34.283826290234,33.4031829970965,33.6022849590232,6361544.44558385,0.0,1.0
2018-12-27,44.69,44.7,43.78,44.18,3766172,34.2225641481027,34.2302219158691,33.5257072813591,33.8320179920156,4918106.83593477,0.0,1.0
2018-12-28,45.13,45.31,44.97,45.26,4528932,34.5595059298249,34.6973457496204,34.4369816455623,34.6590569107883,5914167.33720173,0.0,1.0
2018-12-31,45.22,45.5,45.04,45.3,4792894,34.6284258397226,34.8428433371822,34.4905860199272,34.689687981854,6258865.69846272,0.0,1.0
2019-01-02,45.08,45.08,44.5,44.51,1069557,34.5212170909928,34.5212170909928,34.0770665605409,34.0847243283073,1396695.528808,0.0,1.0
2019-01-03,44.87,45.09,44.67,45.04,949536,34.3604039678982,34.5288748587593,34.2072486125699,34.4905860199272,1239964.47654705,0.0,1.0
2019-01-04,46.33,46.43,45.61,45.71,1364319,35.4784380617946,35.5550157394587,34.9270787826128,35.0036564602769,1781614.48821129,0.0,1.0
2019-01-07,46.42,46.62,46.16,46.28,1095920,35.5473579716923,35.7005133270206,35.3482560097655,35.4401492229625,1431122.01026337,0.0,1.0
2019-01-08,46.69,46.83,46.54,46.82,1003952,35.7541177013854,35.8613264501152,35.6392511848892,35.8536686823488,1311024.34890132,0.0,1.0
2019-01-09,47.1,47.17,46.86,47.05,1651297,36.0680861798084,36.1216905541733,35.8842997534145,36.0297973409763,2156368.60553861,0.0,1.0
2019-01-10,47.31,47.32,46.93,47.04,1601583,36.2288993029031,36.2365570706695,35.9379041277794,36.0221395732099,2091448.90371892,0.0,1.0
2019-01-11,47.07,47.18,46.87,46.96,1124597,36.0451128765092,36.1293483219397,35.8919575211809,35.9608774310786,1468570.26003372,0.0,1.0
2019-01-14,46.95,47.11,46.69,46.69,1444633,35.9532196633122,36.0757439475748,35.7541177013854,35.7541177013854,1886493.61545807,0.0,1.0
2019-01-15,47.14,47.18,46.83,46.95,789760,36.0987172508741,36.1293483219397,35.8613264501152,35.9532196633122,1031318.81782028,0.0,1.0
2019-01-16,47.25,47.33,47.17,47.17,674431,36.1829526963046,36.2442148384359,36.1216905541733,36.1216905541733,880714.877458151,0.0,1.0
2019-01-17,47.36,47.46,46.9,46.9,669519,36.2671881417352,36.3437658193993,35.9149308244801,35.9149308244801,874300.475572599,0.0,1.0
2019-01-18,47.87,47.92,47.7,47.81,911900,36.6577342978223,36.6960231366543,36.5275522457932,36.6117876912238,1190816.99499888,0.0,1.0
2019-01-22,47.11,47.38,47.0,47.33,1497035,36.0757439475748,36.282503677268,35.9915085021443,36.2442148384359,1954923.47857018,0.0,1.0
2019-01-23,47.34,47.53,47.12,47.45,1621568,36.2518726062023,36.3973701937642,36.0834017153412,36.3361080516329,2117546.58728626,0.0,1.0
2019-01-24,47.37,47.48,47.18,47.27,997414,36.2748459095016,36.3590813549321,36.1293483219397,36.1982682318374,1302486.61284111,0.0,1.0
2019-01-25,47.92,48.0,47.75,47.75,931541,36.6960231366543,36.7572852787856,36.5658410846253,36.5658410846253,1216465.46149605,0.0,1.0
2019-01-28,47.65,47.67,47.43,47.45,1594670,36.4892634069612,36.504578942494,36.3207925161001,36.3361080516329,2082421.4688177,0.0,1.0
2019-01-29,47.78,48.0,47.75,47.86,1398202,36.5888143879245,36.7572852787856,36.5658410846253,36.6500765300558,1825861.06375855,0.0,1.0
2019-01-30,48.25,48.42,47.83,47.9,913250,36.948729472946,37.078911524975,36.6271032267566,36.6807076011215,1192579.91082654,0.0,1.0
2019-01-31,48.16,48.26,47.96,48.08,1598834,36.8798095630483,36.9563872407124,36.72665420772,36.8185474209169,2087859.08474836,0.0,1.0
2019-02-01,48.06,48.19,47.91,48.07,1233349,36.8032318853841,36.9027828663475,36.6883653688879,36.8108896531505,1610585.53565618,0.0,1.0
2019-02-04,48.17,48.17,47.84,47.93,681066,36.8874673308147,36.8874673308147,36.634760994523,36.7036809044207,889379.282285234,0.0,1.0
2019-02-05,48.54,48.56,48.4,48.42,912741,37.170804738172,37.1861202737048,37.0635959894422,37.078911524975,1191915.22626633,0.0,1.0
2019-02-06,48.25,48.45,48.22,48.31,736695,36.948729472946,37.1018848282743,36.9257561696467,36.9946760795445,962023.167157252,0.0,1.0
2019-02-07,47.61,47.98,47.51,47.93,675130,36.4586323358955,36.7419697432528,36.3820546582314,36.7036809044207,881627.676097809,0.0,1.0
2019-02-08,47.39,47.39,47.08,47.29,462327,36.2901614450344,36.2901614450344,36.0527706442756,36.2135837673703,603735.989523902,0.0,1.0
2019-02-11,47.32,47.4,47.19,47.35,1414095,36.2365570706695,36.2978192128008,36.1370060897061,36.2595303739688,1846615.15357269,0.0,1.0
2019-02-12,47.8,47.83,47.7,47.73,1006138,36.6041299234574,36.6271032267566,36.5275522457932,36.5505255490925,1313878.96667856,0.0,1.0
2019-02-13,47.78,48.02,47.78,47.96,496633,36.5888143879245,36.7726008143185,36.5888143879245,36.72665420772,648534.945363832,0.0,1.0
2019-02-14,47.67,47.84,47.54,47.6,636545,36.504578942494,36.634760994523,36.4050279615306,36.4509745681291,831240.930015967,0.0,1.0
2019-02-15,48.43,48.44,48.14,48.21,507311,37.0865692927414,37.0942270605078,36.8644940275154,36.9180984018803,662478.95662888,0.0,1.0
2019-02-19,48.64,48.75,48.3072,48.34,621920,37.2473824158361,37.3316178612667,36.9925319045699,37.0176493828437,812142.675216254,0.0,1.0
2019-02-20,48.82,49.01,48.69,48.75,551775,37.3852222356316,37.5307198231934,37.2856712546682,37.3316178612667,720542.874674312,0.0,1.0
2019-02-21,48.54,48.69,48.47,48.61,591222,37.170804738172,37.2856712546682,37.1172003638071,37.2244091125369,772055.275158708,0.0,1.0
2019-02-22,48.74,48.82,48.65,48.78,346557,37.3239600935003,37.3852222356316,37.2550401836025,37.3545911645659,452556.163324735,0.0,1.0
2019-02-25,48.81,49.05,48.79,49.005,1956493,37.3775644678651,37.5613508942591,37.3622489323323,37.5268909393102,2554912.9454944,0.0,1.0
2019-02-26,49.09,49.2,48.89,48.89,662431,37.5919819653247,37.6762174107553,37.4388266099965,37.4388266099965,865044.514545567,0.0,1.0
2019-02-27,49.01,49.21,48.99,49.19,1502266,37.5307198231934,37.6838751785217,37.5154042876606,37.6685596429889,1961754.45093649,0.0,1.0
2019-02-28,49.0,49.09,48.92,49.07,2842631,37.523062055427,37.5919819653247,37.4617999132957,37.5766664297919,3712088.28304711,0.0,1.0
2019-03-01,49.13,49.28,48.97,49.21,552902,37.6226130363904,37.7374795528866,37.5000887521278,37.6838751785217,722014.58292452,0.0,1.0
2019-03-04,48.89,49.11,48.7,49.11,685993,37.4388266099965,37.6072975008576,37.2933290224346,37.6072975008576,895813.272124426,0.0,1.0
2019-03-05,48.97,49.05,48.81,48.88,1395490,37.5000887521278,37.5613508942591,37.3775644678651,37.4311688422301,1822319.5617403,0.0,1.0
2019-03-06,48.88,49.09,48.86,49.04,816737,37.4311688422301,37.5919819653247,37.4158533066972,37.5536931264927,1066547.09951135,0.0,1.0
2019-03-07,48.21,48.68,48.18,48.68,735872,36.9180984018803,37.2780134869018,36.8951250985811,37.2780134869018,960948.441434165,0.0,1.0
2019-03-08,48.03,48.04,47.79,47.89,1906412,36.7802585820849,36.7879163498513,36.596472155691,36.6730498333551,2489513.9917423,0.0,1.0
2019-03-11,48.53,48.53,48.18,48.18,436709,37.1631469704056,37.1631469704056,36.8951250985811,36.8951250985811,570282.376432684,0.0,1.0
2019-03-12,48.54,48.61,48.46,48.48,544363,37.170804738172,37.2244091125369,37.1095425960407,37.1248581315735,710863.813848639,0.0,1.0
2019-03-13,48.97,48.99,48.69,48.72,445902,37.5000887521278,37.5154042876606,37.2856712546682,37.3086445579674,582287.1802873,0.0,1.0
2019-03-14,48.91,49.02,48.87,48.87,411186,37.4541421455293,37.5383775909598,37.4235110744636,37.4235110744636,536952.820381191,0.0,1.0
2019-03-15,49.4,49.4337,49.22,49.22,526611,37.8293727660836,37.8551794434564,37.6915329462881,37.6915329462881,687682.12364662,0.0,1.0
2019-03-18,49.69,49.72,49.53,49.53,450323,38.0514480313096,38.0744213346088,37.9289237470469,37.9289237470469,588060.403157012,0.0,1.0
2019-03-19,49.81,50.08,49.72,50.02,592050,38.1433412445065,38.3501009741997,38.0744213346088,38.3041543676012,773136.530199677,0.0,1.0
2019-03-20,49.73,49.99,49.4,49.58,604836,38.0820791023752,38.281181064302,37.8293727660836,37.967212585879,789833.301883037,0.0,1.0
2019-03-21,49.7,49.7,49.39,49.39,334725,38.059105799076,38.059105799076,37.8217149983171,37.8217149983171,437105.185492926,0.0,1.0
2019-03-22,48.77,49.17,48.73,49.14,2179903,37.3469333967995,37.653244107456,37.3163023257338,37.6302708041568,2846655.92701945,0.0,1.0
2019-03-25,48.74,48.85,48.58,48.68,798277,37.3239600935003,37.4081955389308,37.2014358092376,37.2780134869018,1042440.85789749,0.0,1.0
2019-03-26,48.94,49.12,48.84,49.12,515959,37.4771154488285,37.614955268624,37.4005377711644,37.614955268624,673772.06483455,0.0,1.0
2019-03-27,48.96,49.13,48.66,49.0,568025,37.4924309843614,37.6226130363904,37.2626979513689,37.523062055427,741763.157785104,0.0,1.0
2019-03-28,48.78,48.81,48.57,48.76,738672,37.3545911645659,37.3775644678651,37.1937780414712,37.3392756290331,964604.859447101,0.0,1.0
2019-03-29,48.88,48.95,48.67,48.88,496725,37.4311688422301,37.4847732165949,37.2703557191354,37.4311688422301,648655.084812827,0.0,1.0
2019-04-01,49.6,49.63,49.43,49.5,588550,37.9825281214118,38.0055014247111,37.8523460693828,37.9059504437477,768566.007683507,0.0,1.0
2019-04-02,49.72,49.74,49.51,49.63,846849,38.0744213346088,38.0897368701416,37.9136082115141,38.0055014247111,1105869.26351333,0.0,1.0
2019-04-03,50.11,50.24,50.02,50.05,387904,38.3730742774989,38.4726252584623,38.3041543676012,38.3271276709004,506549.704603624,0.0,1.0
2019-04-04,50.07,50.09,49.94,50.02,505054,38.3424432064333,38.3577587419661,38.2428922254699,38.3041543676012,659531.622537737,0.0,1.0
2019-04-05,50.18,50.18,49.96,50.03,539598,38.4266786518638,38.4266786518638,38.2582077610027,38.3118121353676,704641.373908767,0.0,1.0
2019-04-08,50.16,50.18,50.01,50.18,275052,38.411363116331,38.4266786518638,38.2964965998348,38.4266786518638,359180.388319367,0.0,1.0
2019-04-09,49.86,50.07,49.83,50.07,246364,38.1816300833386,38.3424432064333,38.1586567800393,38.3424432064333,321717.77404968,0.0,1.0
2019-04-10,49.99,50.05,49.86,49.9,386607,38.281181064302,38.3271276709004,38.1816300833386,38.2122611544042,504855.999545488,0.0,1.0
2019-04-11,49.92,50.04,49.8,50.0,385576,38.2275766899371,38.319469903134,38.1356834767401,38.2888388320684,503509.654198582,0.0,1.0
2019-04-12,50.32,50.38,50.22,50.29,285336,38.5338874005936,38.5798340071921,38.4573097229295,38.5109140972944,372609.889335453,0.0,1.0
2019-04-15,50.33,50.4,50.22,50.4,263654,38.54154516836,38.5951495427249,38.4573097229295,38.5951495427249,344296.155279564,0.0,1.0
2019-04-16,50.39,50.536,50.375,50.5,268042,38.5874917749585,38.6992951843482,38.5760051233089,38.6717272203891,350026.284651266,0.0,1.0
2019-04-17,50.58,50.74,50.5,50.74,390889,38.7329893625204,38.855513646783,38.6717272203891,38.855513646783,510447.707378129,0.0,1.0
2019-04-18,50.47,50.55,50.37,50.5,339554,38.6487539170898,38.7100160592211,38.5721762394257,38.6717272203891,443411.200701666,0.0,1.0
2019-04-22,50.39,50.47,50.33,50.38,300927,38.5874917749585,38.6487539170898,38.54154516836,38.5798340071921,392969.60834963,0.0,1.0
2019-04-23,50.4,50.42,50.21,50.24,261924,38.5951495427249,38.6104650782578,38.4496519551631,38.4726252584623,342037.011292999,0.0,1.0
2019-04-24,49.74,49.93,49.7,49.93,461416,38.0897368701416,38.2352344577035,38.059105799076,38.2352344577035,602546.347806122,0.0,1.0
2019-04-25,49.7,49.72,49.53,49.59,390282,38.059105799076,38.0744213346088,37.9289237470469,37.9748703536454,509655.048187467,0.0,1.0
2019-04-26,49.89,49.91,49.73,49.76,262396,38.2046033866378,38.2199189221706,38.0820791023752,38.1050524056744,342653.378900894,0.0,1.0
2019-04-29,50.06,50.1,49.87,49.92,202891,38.3347854386669,38.3654165097325,38.189287851105,38.2275766899371,264947.966808112,0.0,1.0
2019-04-30,50.09,50.16,49.88,50.02,673527,38.3577587419661,38.411363116331,38.1969456188714,38.3041543676012,879534.376785403,0.0,1.0
2019-05-01,49.74,50.22,49.74,50.13,340139,38.0897368701416,38.4573097229295,38.0897368701416,38.3883898130318,444175.130893654,0.0,1.0
2019-05-02,49.68,49.88,49.6,49.83,336006,38.0437902635431,38.1969456188714,37.9825281214118,38.1586567800393,438777.996733845,0.0,1.0
2019-05-03,50.21,50.22,49.92,49.94,238964,38.4496519551631,38.4573097229295,38.2275766899371,38.2428922254699,312054.383586919,0.0,1.0
2019-05-06,49.67,49.71,49.11,49.18,247298,38.0361324957767,38.0667635668424,37.6072975008576,37.6609018752225,322937.45062971,0.0,1.0
2019-05-07,48.85,49.23,48.65,49.22,624046,37.4081955389308,37.6991907140545,37.2550401836025,37.6915329462881,814918.941178934,0.0,1.0
2019-05-08,48.71,48.89,48.58,48.71,1069573,37.300986790201,37.4388266099965,37.2014358092376,37.300986790201,1396716.42262522,0.0,1.0
2019-05-09,48.42,48.52,48.04,48.11,1482632,37.078911524975,37.1554892026392,36.7879163498513,36.8415207242162,1936115.12548435,0.0,1.0
2019-05-10,48.76,48.8,48.16,48.4,449479,37.3392756290331,37.3699067000987,36.8798095630483,37.0635959894422,586958.254298827,0.0,1.0
2019-05-13,47.7,47.95,47.59,47.87,460929,36.5275522457932,36.7189964399536,36.4433168003627,36.6577342978223,601910.392244586,0.0,1.0
2019-05-14,48.13,48.28,47.93,47.95,719275,36.856836259749,36.9717027762452,36.7036809044207,36.7189964399536,939275.023662483,0.0,1.0
2019-05-15,48.24,48.29,47.71,47.72,769600,36.9410717051796,36.9793605440116,36.5352100135596,36.5428677813261,1004992.60812714,0.0,1.0
2019-05-16,48.52,48.7,48.33,48.38,790211,37.1554892026392,37.2933290224346,37.0099916150773,37.0482804539094,1031907.76229308,0.0,1.0
2019-05-17,48.21,48.41,48.06,48.17,349255,36.9180984018803,37.0712537572086,36.8032318853841,36.8874673308147,456079.383252915,0.0,1.0
2019-05-20,48.14,48.29,48.02,48.1,509152,36.8644940275154,36.9793605440116,36.7726008143185,36.8338629564498,664883.051472386,0.0,1.0
2019-05-21,48.44,48.5,48.25,48.41,296201,37.0942270605078,37.1401736671063,36.948729472946,37.0712537572086,386798.097089224,0.0,1.0
2019-05-22,48.1,48.22,48.06,48.13,250166,36.8338629564498,36.9257561696467,36.8032318853841,36.856836259749,326682.667365818,0.0,1.0
2019-05-23,47.59,47.63,47.39,47.58,335103,36.4433168003627,36.4739478714283,36.2901614450344,36.4356590325963,437598.801924672,0.0,1.0
2019-05-24,48.13,48.13,47.95,48.05,360554,36.856836259749,36.856836259749,36.7189964399536,36.7955741176177,470834.33579869,0.0,1.0
2019-05-28,47.65,48.16,47.63,48.05,548939,36.4892634069612,36.8798095630483,36.4739478714283,36.7955741176177,716839.445572638,0.0,1.0
2019-05-29,47.39,47.43,47.18,47.36,297671,36.2901614450344,36.3207925161001,36.1293483219397,36.2671881417352,388717.716546015,0.0,1.0
2019-05-30,47.47,47.54,47.32,47.43,1592128,36.3514235871657,36.4050279615306,36.2365570706695,36.3207925161001,2079101.96360738,0.0,1.0
2019-05-31,46.98,47.04,46.76,46.84,819780,35.9761929666114,36.0221395732099,35.8077220757503,35.8689842178817,1070520.84237327,0.0,1.0
2019-06-03,47.24,47.31,46.99,47.06,531284,36.1752949285382,36.2288993029031,35.9838507343779,36.0374551087428,693784.424137497,0.0,1.0
2019-06-04,48.06,48.065,47.6777,47.78,384366,36.8032318853841,36.8070607692673,36.5104754236741,36.5888143879245,501929.559271564,0.0,1.0
2019-06-05,47.88,48.16,47.82,48.16,302217,36.6653920655887,36.8798095630483,36.6194454589902,36.8798095630483,394654.172362732,0.0,1.0
2019-06-06,48.08,48.15,47.89,48.08,437508,36.8185474209169,36.8721517952818,36.6730498333551,36.8185474209169,571325.761429948,0.0,1.0
2019-06-07,48.64,48.74,48.4,48.4,445608,37.2473824158361,37.3239600935003,37.0635959894422,37.0635959894422,581903.256395943,0.0,1.0
2019-06-10,48.74,48.85,48.67,48.67,524754,37.3239600935003,37.4081955389308,37.2703557191354,37.2703557191354,685257.134985898,0.0,1.0
2019-06-11,48.96,49.16,48.94,49.11,342741,37.4924309843614,37.6455863396896,37.4771154488285,37.6072975008576,447572.987918533,0.0,1.0
2019-06-12,48.46,48.77,48.46,48.76,292267,37.1095425960407,37.3469333967995,37.1095425960407,37.3392756290331,381660.829781047,0.0,1.0
2019-06-13,48.54,48.62,48.43,48.55,245468,37.170804738172,37.2320668803033,37.0865692927414,37.1784625059384,320547.72028554,0.0,1.0
2019-06-14,48.14,48.2,48.08,48.17,274322,36.8644940275154,36.9104406341139,36.8185474209169,36.8874673308147,358227.107908852,0.0,1.0
2019-06-17,46.67,46.83,46.67,46.72,305045,36.7935340882847,36.9196743379982,36.7935340882847,36.8329529163202,386928.043276304,1.377336,1.0
2019-06-18,47.3,47.34,47.03,47.03,358605,37.2902113215313,37.3217463839597,37.0773496501399,37.0773496501399,454865.121405364,0.0,1.0
2019-06-19,47.61,47.7,47.41,47.41,563077,37.5346080553511,37.6055619458149,37.3769327432093,37.3769327432093,714223.41563996,0.0,1.0
2019-06-20,47.93,48.1,47.785,48.1,493192,37.786888554778,37.9209125700985,37.6725739534752,37.9209125700985,625579.227718949,0.0,1.0
2019-06-21,47.85,47.95,47.77,47.87,1580148,37.7238184299212,37.8026560859921,37.6607483050645,37.7395859611354,2004306.16376917,0.0,1.0
2019-06-24,47.88,47.98,47.84,47.94,674938,37.7474697267425,37.8263073828134,37.7159346643142,37.794772320385,856111.195636126,0.0,1.0
2019-06-25,47.58,47.9,47.58,47.87,362527,37.5109567585298,37.7632372579567,37.5109567585298,37.7395859611354,459839.901472992,0.0,1.0
2019-06-26,47.75,47.9,47.73,47.81,259114,37.6449807738503,37.7632372579567,37.6292132426362,37.6922833674929,328667.812963649,0.0,1.0
2019-06-27,47.94,48.01,47.9,47.94,634599,37.794772320385,37.8499586796347,37.7632372579567,37.794772320385,804944.02247242,0.0,1.0
2019-06-28,48.07,48.16,48.02,48.05,708925,37.8972612732772,37.968215163741,37.8578424452418,37.881493742063,899221.305314474,0.0,1.0
2019-07-01,48.3,48.59,48.22,48.55,351520,38.0785878822402,38.3072170848458,38.0155177573835,38.2756820224175,445878.299177126,0.0,1.0
2019-07-02,48.44,48.49,48.38,48.4,521029,38.1889606007395,38.2283794287749,38.141658007097,38.1574255383111,660888.496648722,0.0,1.0
2019-07-03,48.71,48.77,48.63,48.68,145148,38.4018222721309,38.4491248657734,38.3387521472742,38.3781709753096,184109.989101506,0.0,1.0
2019-07-05,48.43,48.53,48.18,48.41,281839,38.1810768351324,38.2599144912033,37.9839826949552,38.1653093039182,357492.870851678,0.0,1.0
2019-07-08,48.15,48.26,48.13,48.22,267442,37.9603313981339,38.0470528198119,37.9445638669197,38.0155177573835,339231.292923671,0.0,1.0
2019-07-09,47.97,47.98,47.7,47.82,979646,37.8184236172063,37.8263073828134,37.6055619458149,37.7001671331,1242611.778208,0.0,1.0
2019-07-10,48.13,48.3,48.06,48.2,442745,37.9445638669197,38.0785878822402,37.8893775076701,37.9997502261694,561590.770280999,0.0,1.0
2019-07-11,48.11,48.25,48.02,48.19,495335,37.9287963357056,38.0391690542048,37.8578424452418,37.9918664605623,628297.471901745,0.0,1.0
2019-07-12,48.22,48.22,48.08,48.14,685637,38.0155177573835,38.0155177573835,37.9051450388843,37.9524476325268,869682.121679869,0.0,1.0
2019-07-15,48.22,48.3,48.17,48.26,619825,38.0155177573835,38.0785878822402,37.9760989293481,38.0470528198119,786204.246664379,0.0,1.0
2019-07-16,48.01,48.17,47.97,48.04,688246,37.8499586796347,37.9760989293481,37.8184236172063,37.8736099764559,872991.453958409,0.0,1.0
2019-07-17,47.83,48.0,47.81,48.0,496993,37.7080508987071,37.8420749140276,37.6922833674929,37.8420749140276,630400.527830386,0.0,1.0
2019-07-18,47.92,47.95,47.58,47.62,595686,37.7790047891709,37.8026560859921,37.5109567585298,37.5424918209582,755585.62961887,0.0,1.0
2019-07-19,47.75,47.93,47.75,47.89,769202,37.6449807738503,37.786888554778,37.6449807738503,37.7553534923496,975678.423656247,0.0,1.0
2019-07-22,47.84,47.88,47.74,47.8,367139,37.7159346643142,37.7474697267425,37.6370970082433,37.6843996018858,465689.897819728,0.0,1.0
2019-07-23,48.14,48.22,48.06,48.14,621265,37.9524476325268,38.0155177573835,37.8893775076701,37.9524476325268,788030.784985996,0.0,1.0
2019-07-24,48.13,48.13,48.0,48.04,474346,37.9445638669197,37.9445638669197,37.8420749140276,37.8736099764559,601674.407434778,0.0,1.0
2019-07-25,47.61,47.99,47.59,47.99,573473,37.5346080553511,37.8341911484205,37.5188405241369,37.8341911484205,727410.007578527,0.0,1.0
2019-07-26,47.66,47.72,47.59,47.67,545647,37.5740268833866,37.6213294770291,37.5188405241369,37.5819106489936,692114.691372044,0.0,1.0
2019-07-29,47.65,47.77,47.61,47.77,233950,37.5661431177795,37.6607483050645,37.5346080553511,37.6607483050645,296749.055793379,0.0,1.0
2019-07-30,47.03,47.12,46.96,47.07,194840,37.0773496501399,37.1483035406037,37.0221632908903,37.1088847125683,247140.782349998,0.0,1.0
2019-07-31,46.74,47.1,46.38,46.95,981564,36.8487204475344,37.1325360093896,36.5649048856791,37.0142795252832,1245044.62577804,0.0,1.0
2019-08-01,46.34,46.97,46.22,46.64,385707,36.5333698232508,37.0300470564974,36.4387646359657,36.7698827914635,489242.094733477,0.0,1.0
2019-08-02,45.95,46.2,45.72,46.08,402015,36.2259029645743,36.4229971047515,36.0445763556113,36.3283919174665,509927.641225798,0.0,1.0
2019-08-05,44.86,45.26,44.63,45.18,594821,35.3665725134016,35.6819231376852,35.1852459044386,35.6188530128285,754488.43819651,0.0,1.0
2019-08-06,45.08,45.26,44.77,45.13,977039,35.5400153567576,35.6819231376852,35.2956186229378,35.579434184793,1239304.98278823,0.0,1.0
2019-08-07,45.12,45.19,44.62,44.75,521074,35.5715504191859,35.6267367784355,35.1773621388315,35.2798510917236,660945.575971273,0.0,1.0
2019-08-08,45.49,45.59,45.19,45.19,604018,35.8632497466482,35.9420874027191,35.6267367784355,35.6267367784355,766154.183296454,0.0,1.0
2019-08-09,45.14,45.28,45.0,45.22,734547,35.5873179504001,35.6976906688993,35.4769452319009,35.6503880752568,931721.00314537,0.0,1.0
2019-08-12,44.71,45.0,44.62,44.83,602112,35.2483160292953,35.4769452319009,35.1773621388315,35.3429212165803,763736.556879089,0.0,1.0
2019-08-13,45.12,45.26,44.61,44.64,613530,35.5715504191859,35.6819231376852,35.1694783732244,35.1931296700456,778219.483654251,0.0,1.0
2019-08-14,43.89,44.33,43.89,44.21,925701,34.601847249514,34.9487329362259,34.601847249514,34.8541277489408,1174186.35476378,0.0,1.0
2019-08-15,43.98,44.14,43.81,44.07,1234270,34.6728011399778,34.7989413896912,34.5387771246573,34.7437550304416,1565584.34321049,0.0,1.0
2019-08-16,44.53,44.5501,44.22,44.22,677604,35.1064082483677,35.1222546172379,34.8620115145479,34.8620115145479,859492.828389898,0.0,1.0
2019-08-19,44.79,45.04,44.79,44.96,1104166,35.311386154152,35.5084802943292,35.311386154152,35.4454101694725,1400556.60585233,0.0,1.0
2019-08-20,44.56,44.71,44.48,44.69,604570,35.1300595451889,35.2483160292953,35.0669894203322,35.2325484980811,766854.356319741,0.0,1.0
2019-08-21,44.77,44.99,44.68,44.96,1480916,35.2956186229378,35.4690614662938,35.224664732474,35.4454101694725,1878437.37853946,0.0,1.0
2019-08-22,44.8,44.95,44.63,44.87,2002312,35.3192699197591,35.4375264038654,35.1852459044386,35.3744562790087,2539791.38877432,0.0,1.0
2019-08-23,44.21,44.94,44.21,44.65,594600,34.8541277489408,35.4296426382583,34.8541277489408,35.2010134356527,754208.115301318,0.0,1.0
2019-08-26,44.64,44.71,44.46,44.66,393376,35.1931296700456,35.2483160292953,35.051221889118,35.2088972012598,498969.679725482,0.0,1.0
2019-08-27,44.54,44.86,44.54,44.78,435035,35.1142920139748,35.3665725134016,35.1142920139748,35.3035023885449,551811.179684003,0.0,1.0
2019-08-28,44.57,44.71,44.34,44.42,237319,35.137943310796,35.2483160292953,34.956616701833,35.0196868266897,301022.394408331,0.0,1.0
2019-08-29,44.95,45.01,44.82,44.95,289966,35.4375264038654,35.4848289975079,35.3350374509733,35.4375264038654,367801.396504309,0.0,1.0
2019-08-30,45.12,45.26,44.91,45.18,570258,35.5715504191859,35.6819231376852,35.4059913414371,35.6188530128285,723332.007089638,0.0,1.0
2019-09-03,44.96,44.99,44.77,44.79,501500,35.4454101694725,35.4690614662938,35.2956186229378,35.311386154152,636117.339091172,0.0,1.0
2019-09-04,45.62,45.63,45.45,45.5,542196,35.9657386995404,35.9736224651475,35.8317146842199,35.8711335122553,687737.341547112,0.0,1.0
2019-09-05,46.0,46.11,45.94,45.97,242972,36.2653217926098,36.3520432142877,36.2180191989672,36.2416704957885,308192.82575007,0.0,1.0
2019-09-06,46.1,46.15,46.04,46.07,287421,36.3441594486807,36.3835782767161,36.2968568550381,36.3205081518594,364573.243706727,0.0,1.0
2019-09-09,46.4,46.43,46.31,46.31,252881,36.5806724168933,36.6043237137146,36.5097185264295,36.5097185264295,320761.692575702,0.0,1.0
2019-09-10,46.94,47.01,46.75,46.78,383997,37.0063957596761,37.0615821189258,36.8566042131414,36.8802555099627,487073.080476556,0.0,1.0
2019-09-11,47.3,47.32,47.18,47.21,637568,37.2902113215313,37.3059788527455,37.1956061342463,37.2192574310675,808709.989331367,0.0,1.0
2019-09-12,47.53,47.6,47.22,47.3,463240,37.4715379304944,37.526724289744,37.2271411966746,37.2902113215313,587587.230629301,0.0,1.0
2019-09-13,47.98,48.1,47.88,47.95,1016332,37.8263073828134,37.9209125700985,37.7474697267425,37.8026560859921,1289145.37880999,0.0,1.0
2019-09-16,47.7,47.83,47.68,47.77,493083,37.6055619458149,37.7080508987071,37.5897944146007,37.6607483050645,625440.968915438,0.0,1.0
2019-09-17,47.72,47.73,47.43,47.46,414635,37.6213294770291,37.6292132426362,37.3927002744235,37.4163515712448,525935.220127752,0.0,1.0
2019-09-18,47.59,47.7,47.36,47.55,627786,37.5188405241369,37.6055619458149,37.3375139151739,37.4873054617086,796302.213038266,0.0,1.0
2019-09-19,47.77,47.95,47.75,47.81,262819,37.6607483050645,37.8026560859921,37.6449807738503,37.6922833674929,333367.343853645,0.0,1.0
2019-09-20,47.71,47.96,47.7,47.94,346136,37.613445711422,37.8105398515992,37.6055619458149,37.794772320385,439049.0753413,0.0,1.0
2019-09-23,47.57,47.59,47.31,47.33,229070,37.5030729929228,37.5188405241369,37.2980950871384,37.3138626183526,290559.120370119,0.0,1.0
2019-09-24,47.27,47.57,47.2,47.56,281480,37.2665600247101,37.5030729929228,37.2113736654605,37.4951892273157,357037.504700664,0.0,1.0
2019-09-25,47.2,47.26,46.89,47.07,348647,37.2113736654605,37.258676259103,36.9669769316407,37.1088847125683,442234.10153962,0.0,1.0
2019-09-26,47.37,47.45,47.29,47.4,385670,37.345397680781,37.4084678056377,37.2823275559243,37.3690489776022,489195.162846046,0.0,1.0
2019-09-27,47.26,47.46,47.15,47.25,481223,37.258676259103,37.4163515712448,37.171954837425,37.2507924934959,610397.396349892,0.0,1.0
2019-09-30,47.37,47.41,47.2,47.2,441283,37.345397680781,37.3769327432093,37.2113736654605,37.2113736654605,559736.3265128,0.0,1.0
2019-10-01,46.93,47.34,46.88,47.27,430758,36.998511994069,37.3217463839597,36.9590931660336,37.2665600247101,546386.107182922,0.0,1.0
2019-10-02,46.04,46.35,45.9,46.31,403080,36.2968568550381,36.5412535888579,36.1864841365389,36.5097185264295,511278.518526161,0.0,1.0
2019-10-03,46.17,46.17,45.69,45.93,586141,36.3993458079303,36.3993458079303,36.02092505879,36.2101354333601,743478.471091203,0.0,1.0
2019-10-04,46.43,46.43,46.03,46.06,266534,36.6043237137146,36.6043237137146,36.288973089431,36.3126243862523,338079.55903754,0.0,1.0
2019-10-07,46.31,46.54,46.31,46.33,244429,36.5097185264295,36.6910451353926,36.5097185264295,36.5254860576437,310040.927371318,0.0,1.0
2019-10-08,45.9,46.12,45.88,46.02,533884,36.1864841365389,36.3599269798948,36.1707166053247,36.2810893238239,677194.15645733,0.0,1.0
2019-10-09,46.17,46.26,46.05,46.15,467720,36.3993458079303,36.4702996983941,36.3047406206452,36.3835782767161,593269.794296555,0.0,1.0
2019-10-10,46.64,46.67,46.27,46.29,311026,36.7698827914635,36.7935340882847,36.4781834640012,36.4939509952154,394514.519457967,0.0,1.0
2019-10-11,47.67,47.89,47.46,47.63,373551,37.5819106489936,37.7553534923496,37.4163515712448,37.5503755865653,473823.067068488,0.0,1.0
2019-10-14,47.49,47.55,47.37,47.37,389557,37.440002868066,37.4873054617086,37.345397680781,37.345397680781,494125.547885024,0.0,1.0
2019-10-15,48.13,48.25,47.65,47.66,393779,37.9445638669197,38.0391690542048,37.5661431177795,37.5740268833866,499480.856769656,0.0,1.0
2019-10-16,48.23,48.35,48.11,48.13,269248,38.0234015229906,38.1180067102757,37.9287963357056,37.9445638669197,341522.076402034,0.0,1.0
2019-10-17,48.35,48.52,48.22,48.41,433770,38.1180067102757,38.2520307255962,38.0155177573835,38.1653093039182,550206.616505638,0.0,1.0
2019-10-18,48.4,48.45,48.2,48.34,243871,38.1574255383111,38.1968443663466,37.9997502261694,38.1101229446686,309333.143771691,0.0,1.0
2019-10-21,48.85,48.92,48.78,48.87,370815,38.5121949906301,38.5673813498798,38.4570086313805,38.5279625218443,470352.644257414,0.0,1.0
2019-10-22,48.79,49.08,48.74,48.92,489363,38.4648923969876,38.6935215995932,38.4254735689522,38.5673813498798,620722.411584592,0.0,1.0
2019-10-23,49.12,49.17,48.91,48.92,232408,38.7250566620216,38.764475490057,38.5594975842727,38.5673813498798,294793.13767398,0.0,1.0
2019-10-24,49.14,49.36,49.06,49.29,565282,38.7408241932357,38.9142670365917,38.677754068379,38.8590806773421,717020.302444937,0.0,1.0
2019-10-25,49.14,49.15,48.92,49.02,186762,38.7408241932357,38.7487079588428,38.5673813498798,38.6462190059507,236894.409737479,0.0,1.0
2019-10-28,49.27,49.31,49.14,49.23,272897,38.8433131461279,38.8748482085563,38.7408241932357,38.8117780836995,346150.575246188,0.0,1.0
2019-10-29,49.25,49.31,49.07,49.07,1439148,38.8275456149137,38.8748482085563,38.6856378339861,38.6856378339861,1825457.61977743,0.0,1.0
2019-10-30,49.25,49.28,48.83,49.08,415277,38.8275456149137,38.851196911735,38.496427459416,38.6935215995932,526749.551796141,0.0,1.0
2019-10-31,49.01,49.04,48.79,49.0,670209,38.6383352403436,38.6619865371648,38.4648923969876,38.6304514747365,850112.793050757,0.0,1.0
2019-11-01,49.43,49.43,49.21,49.3,266664,38.9694533958413,38.9694533958413,38.7960105524854,38.8669644429492,338244.454858242,0.0,1.0
2019-11-04,49.75,49.86,49.67,49.78,335969,39.2217338952682,39.3084553169462,39.1586637704115,39.2453851920894,426152.953733044,0.0,1.0
2019-11-05,49.87,49.88,49.77,49.85,1816450,39.3163390825532,39.3242228481603,39.2375014264823,39.3005715513391,2304038.56548786,0.0,1.0
2019-11-06,49.83,49.95,49.75,49.87,393835,39.2848040201249,39.3794092074099,39.2217338952682,39.3163390825532,499551.888815496,0.0,1.0
2019-11-07,50.01,50.17,49.99,50.13,602313,39.4267118010525,39.5528520507659,39.4109442698383,39.5213169883376,763991.511186482,0.0,1.0
2019-11-08,49.93,49.94,49.75,49.82,219417,39.3636416761958,39.3715254418029,39.2217338952682,39.2769202545178,278314.97146833,0.0,1.0
2019-11-11,49.88,49.9,49.62,49.71,301054,39.3242228481603,39.3399903793745,39.119244942376,39.1901988328398,381865.741580765,0.0,1.0
2019-11-12,49.92,50.04,49.85,49.95,191032,39.3557579105887,39.4503630978738,39.3005715513391,39.3794092074099,242310.603232831,0.0,1.0
2019-11-13,49.54,49.59,49.33,49.39,770759,39.0561748175193,39.0955936455547,38.8906157397704,38.937918333413,977653.368216495,0.0,1.0
2019-11-14,49.38,49.44,49.2,49.31,388928,38.9300345678059,38.9773371614484,38.7881267868783,38.8748482085563,493327.705798706,0.0,1.0
2019-11-15,49.64,49.65,49.42,49.52,514617,39.1350124735902,39.1428962391973,38.9615696302342,39.0404072863051,652755.327399963,0.0,1.0
2019-11-18,49.63,49.67,49.43,49.55,883594,39.1271287079831,39.1586637704115,38.9694533958413,39.0640585831264,1120776.59843853,0.0,1.0
2019-11-19,49.59,49.84,49.49,49.84,1015952,39.0955936455547,39.292687785732,39.0167559894839,39.292687785732,1288663.37564178,0.0,1.0
2019-11-20,49.19,49.32,49.05,49.24,464152,38.7802430212712,38.8827319741633,38.6698703027719,38.8196618493066,588744.038232992,0.0,1.0
2019-11-21,49.24,49.26,49.08,49.24,730632,38.8196618493066,38.8354293805208,38.6935215995932,38.8196618493066,926755.102083472,0.0,1.0
2019-11-22,49.38,49.45,49.25,49.38,1721004,38.9300345678059,38.9852209270555,38.8275456149137,38.9300345678059,2182972.05392874,0.0,1.0
2019-11-25,49.67,49.7,49.53,49.58,241060,39.1586637704115,39.1823150672327,39.0482910519122,39.0877098799477,305767.588756366,0.0,1.0
2019-11-26,49.51,49.59,49.43,49.5,365136,39.032523520698,39.0955936455547,38.9694533958413,39.0246397550909,463149.233751534,0.0,1.0
2019-11-27,49.66,49.7,49.57,49.62,252451,39.1507800048044,39.1823150672327,39.0798261143406,39.119244942376,320216.267937996,0.0,1.0
2019-11-29,49.24,49.35,49.22,49.25,163502,38.8196618493066,38.9063832709846,38.8038943180924,38.8275456149137,207390.742125792,0.0,1.0
2019-12-02,48.99,49.19,48.83,49.16,619042,38.6225677091294,38.7802430212712,38.496427459416,38.7565917244499,785211.066451998,0.0,1.0
2019-12-03,48.77,48.81,48.37,48.47,501790,38.4491248657734,38.4806599282018,38.1337742414899,38.2126118975608,636485.183614276,0.0,1.0
2019-12-04,49.28,49.31,49.09,49.1,969717,38.851196911735,38.8748482085563,38.7014053652003,38.7092891308074,1230017.54279456,0.0,1.0
2019-12-05,49.22,49.33,49.13,49.33,652734,38.8038943180924,38.8906157397704,38.7329404276286,38.8906157397704,827946.989460294,0.0,1.0
2019-12-06,49.64,49.65,49.55,49.56,575783,39.1350124735902,39.1428962391973,39.0640585831264,39.0719423487335,730340.079469456,0.0,1.0
2019-12-09,49.43,49.68,49.43,49.61,369820,38.9694533958413,39.1665475360185,38.9694533958413,39.1113611767689,469090.557014351,0.0,1.0
2019-12-10,49.47,49.57,49.34,49.41,395634,39.0009884582697,39.0798261143406,38.8984995053775,38.9536858646271,501833.793288128,0.0,1.0
2019-12-11,49.75,49.81,49.51,49.58,393548,39.2217338952682,39.2690364889107,39.032523520698,39.0877098799477,499187.849580563,0.0,1.0
2019-12-12,50.2,50.24,49.68,49.73,473468,39.5765033475872,39.6080384100155,39.1665475360185,39.205966364054,600560.726430346,0.0,1.0
2019-12-13,50.59,50.95,50.45,50.58,771566,39.8839702062637,40.1677857681189,39.7735974877644,39.8760864406566,978676.990734234,0.0,1.0
2019-12-16,50.2,50.27,50.16,50.21,547681,40.3099805181146,40.3661896542952,40.2778610117256,40.3180103947118,682054.068164207,0.930364,1.0
2019-12-17,49.99,50.07,49.97,50.0,754870,40.1413531095726,40.2055921223505,40.1252933563782,40.1493829861699,940076.713333339,0.0,1.0
2019-12-18,49.9,49.94,49.85,49.87,500291,40.0690842201975,40.1012037265865,40.0289348372114,40.0449945904058,623036.971916024,0.0,1.0
2019-12-19,49.93,49.94,49.79,49.81,2012779,40.0931738499892,40.1012037265865,39.980755577628,39.9968153308224,2506612.61804862,0.0,1.0
2019-12-20,49.85,50.03,49.84,50.03,1070877,40.0289348372114,40.1734726159616,40.0209049606141,40.1734726159616,1333615.76237533,0.0,1.0
2019-12-23,49.85,49.86,49.75,49.79,1041277,40.0289348372114,40.0369647138086,39.948636071239,39.980755577628,1296753.42751679,0.0,1.0
2019-12-24,49.78,49.82,49.72,49.72,184998,39.9727257010307,40.0048452074197,39.9245464414473,39.9245464414473,230387.10216758,0.0,1.0
2019-12-26,49.97,50.0,49.79,49.84,270113,40.1252933563782,40.1493829861699,39.980755577628,40.0209049606141,336384.995123144,0.0,1.0
2019-12-27,50.1,50.28,50.05,50.16,402454,40.2296817521422,40.3742195308924,40.189532369156,40.2778610117256,501195.747066191,0.0,1.0
2019-12-30,49.77,50.1,49.75,50.09,527941,39.9646958244335,40.2296817521422,39.948636071239,40.221651875545,657470.875930843,0.0,1.0
2019-12-31,49.93,49.96,49.63,49.77,1800176,40.0931738499892,40.1172634797809,39.8522775520722,39.9646958244335,2241847.652578,0.0,1.0
2020-01-02,50.45,50.48,50.26,50.31,574744,40.5107274330454,40.5348170628371,40.358159777698,40.3983091606841,715756.95222761,0.0,1.0
2020-01-03,49.85,50.13,49.61,49.78,660860,40.0289348372114,40.2537713819339,39.8362177988778,39.9727257010307,823001.439682951,0.0,1.0
2020-01-06,50.05,50.07,49.75,49.75,545869,40.189532369156,40.2055921223505,39.948636071239,39.948636071239,679797.495503274,0.0,1.0
2020-01-07,49.86,50.0,49.84,49.96,349740,40.0369647138086,40.1493829861699,40.0209049606141,40.1172634797809,435548.411940071,0.0,1.0
2020-01-08,49.98,50.11,49.8,49.8,489073,40.1333232329754,40.2377116287395,39.9887854542252,39.9887854542252,609066.645144297,0.0,1.0
2020-01-09,50.0,50.11,49.89,49.99,437628,40.1493829861699,40.2377116287395,40.0610543436003,40.1413531095726,544999.658090322,0.0,1.0
2020-01-10,49.8,50.0,49.74,49.94,829847,39.9887854542252,40.1493829861699,39.9406061946418,40.1012037265865,1033449.25659985,0.0,1.0
2020-01-13,49.97,49.97,49.64,49.76,514010,40.1252933563782,40.1252933563782,39.8603074286695,39.9566659478363,640121.916913467,0.0,1.0
2020-01-14,49.9,49.96,49.79,49.81,453834,40.0690842201975,40.1172634797809,39.980755577628,39.9968153308224,565181.786425374,0.0,1.0
2020-01-15,49.72,49.83,49.68,49.73,716201,39.9245464414473,40.0128750840169,39.8924269350584,39.9325763180446,891920.307027767,0.0,1.0
2020-01-16,49.97,49.97,49.75,49.87,329326,40.1252933563782,40.1252933563782,39.948636071239,40.0449945904058,410125.854379184,0.0,1.0
2020-01-17,50.09,50.09,49.96,50.06,289322,40.221651875545,40.221651875545,40.1172634797809,40.1975622457533,360306.906957526,0.0,1.0
2020-01-21,49.66,49.89,49.64,49.83,1449837,39.8763671818639,40.0610543436003,39.8603074286695,40.0128750840169,1805553.2764967,0.0,1.0
2020-01-22,49.6,49.75,49.54,49.75,659434,39.8281879222805,39.948636071239,39.7800086626971,39.948636071239,821225.571794159,0.0,1.0
2020-01-23,49.51,49.53,49.16,49.39,342125,39.7559190329054,39.7719787860999,39.4748733520022,39.6595605137386,426065.078158051,0.0,1.0
2020-01-24,49.22,49.66,49.13,49.64,479205,39.5230526115856,39.8763671818639,39.4507837222105,39.8603074286695,596777.539725916,0.0,1.0
2020-01-27,48.22,48.49,48.19,48.34,1217087,38.7200649518622,38.9368716199875,38.6959753220705,38.816423471029,1515698.26168841,0.0,1.0
2020-01-28,48.67,48.72,48.4,48.43,475443,39.0814093987378,39.1215587817239,38.8646027306124,38.8886923604041,592092.536221259,0.0,1.0
2020-01-29,48.63,48.83,48.6,48.74,1399093,39.0492898923488,39.2098874242935,39.0252002625571,39.1376185349184,1742359.27919732,0.0,1.0
2020-01-30,48.63,48.65,48.15,48.23,434718,39.0492898923488,39.0653496455433,38.6638558156816,38.7280948284595,541375.692062,0.0,1.0
2020-01-31,47.81,48.14,47.6,48.14,890742,38.3908400113756,38.6558259390844,38.2222126028337,38.6558259390844,1109284.79312725,0.0,1.0
2020-02-03,47.74,48.01,47.73,47.76,845986,38.334630875195,38.5514375433203,38.3266009985978,38.3506906283895,1053547.94654181,0.0,1.0
2020-02-04,48.5,48.59,48.44,48.45,580448,38.9449014965848,39.0171703859599,38.8967222370014,38.9047521135986,722860.423782782,0.0,1.0
2020-02-05,48.97,49.02,48.825,48.93,486419,39.3223056966548,39.362455079641,39.2058724859949,39.2901861902658,605761.488498534,0.0,1.0
2020-02-06,49.17,49.24,49.08,49.17,851907,39.4829032285995,39.5391123647801,39.4106343392244,39.4829032285995,1060921.65886267,0.0,1.0
2020-02-07,48.73,49.0,48.68,48.86,484233,39.1295886583212,39.3463953264465,39.089439275335,39.2339770540852,603039.155255265,0.0,1.0
2020-02-10,48.78,48.78,48.59,48.62,424475,39.1697380413073,39.1697380413073,39.0171703859599,39.0412600157516,528619.580712134,0.0,1.0
2020-02-11,49.13,49.25,49.06,49.1,392731,39.4507837222105,39.5471422413773,39.3945745860299,39.4266940924188,489087.21727465,0.0,1.0
2020-02-12,49.41,49.46,49.34,49.4,411130,39.6756202669331,39.7157696499192,39.6194111307524,39.6675903903358,512000.396297024,0.0,1.0
2020-02-13,49.02,49.16,48.92,48.95,497513,39.362455079641,39.4748733520022,39.2821563136686,39.3062459434603,619577.391975583,0.0,1.0
2020-02-14,48.98,49.11,48.84,49.04,452936,39.330335573252,39.4347239690161,39.2179173008907,39.3785148328354,564063.462888111,0.0,1.0
2020-02-18,48.66,48.74,48.52,48.63,344747,39.0733795221405,39.1376185349184,38.9609612497793,39.0492898923488,429330.383630994,0.0,1.0
2020-02-19,48.66,48.82,48.65,48.69,250065,39.0733795221405,39.2018575476963,39.0653496455433,39.0974691519322,311418.235351387,0.0,1.0
2020-02-20,48.44,48.65,48.21,48.57,543745,38.8967222370014,39.0653496455433,38.712035075265,39.0011106327654,677152.373907342,0.0,1.0
2020-02-21,48.2,48.33,48.08,48.17,445659,38.7040051986678,38.8083935944318,38.607646679501,38.6799155688761,555001.057119003,0.0,1.0
2020-02-24,46.36,46.64,46.33,46.39,1036416,37.2265079047767,37.4513444494993,37.202418274985,37.2505975345684,1290699.78529559,0.0,1.0
2020-02-25,45.52,46.51,45.4,46.43,2138357,36.5519982706091,37.3469560537352,36.4556397514422,37.2827170409574,2663001.07368598,0.0,1.0
2020-02-26,45.59,46.19,45.52,45.97,1279265,36.6082074067897,37.0900000026237,36.5519982706091,36.9133427174846,1593131.58117606,0.0,1.0
2020-02-27,44.24,45.32,44.21,44.79,1358369,35.5241740661631,36.3914007386644,35.5000844363714,35.965817279011,1691643.68038721,0.0,1.0
2020-02-28,43.93,43.93,42.76,43.02,3630398,35.2752478916489,35.2752478916489,34.3357523297725,34.5445291213006,4521113.06573571,0.0,1.0
2020-03-02,44.29,44.35,43.29,43.55,2153439,35.5643234491493,35.6125027087327,34.7613357894259,34.970112580954,2681783.42957573,0.0,1.0
2020-03-03,43.67,44.99,43.28,44.43,3553553,35.0664711001208,36.1264148109557,34.7533059128286,35.6767417215106,4425414.21025583,0.0,1.0
2020-03-04,44.98,44.98,44.1,44.38,1703304,36.1183849343584,36.1183849343584,35.4117557938018,35.6365923385244,2121208.18965852,0.0,1.0
2020-03-05,43.59,44.08,43.42,43.67,1179683,35.0022320873429,35.3956960406074,34.8657241851899,35.0664711001208,1469117.22205838,0.0,1.0
2020-03-06,42.83,43.14,42.46,42.68,3036603,34.3919614659531,34.6408876404674,34.0948560318555,34.2715133169946,3781630.96683953,0.0,1.0
2020-03-09,38.9,40.27,38.82,39.73,3207808,31.2362199632402,32.3363130570612,31.1719809504623,31.9026997208106,3994840.96817251,0.0,1.0
2020-03-10,40.49,40.75,39.15,40.75,2851222,32.5129703422004,32.7217471337284,31.436966878171,32.7217471337284,3550766.89594725,0.0,1.0
2020-03-11,38.5,39.55,38.22,39.53,2138105,30.9150248993508,31.7581619420604,30.6901883546283,31.7421021888659,2662687.24570002,0.0,1.0
2020-03-12,33.97,35.61,33.29,35.61,3657499,27.2774908008038,28.5943905627502,26.7314591921919,28.5943905627502,4554863.27306685,0.0,1.0
2020-03-13,35.44,35.97,33.65,35.65,2682310,28.4578826605972,28.8834661202506,27.0205347496923,28.6265100691391,3340412.48021665,0.0,1.0
2020-03-16,31.6,32.86,30.78,30.8,2769829,25.3744100472594,26.3861744985108,24.7159601662862,24.7320199194806,3449404.19253032,0.0,1.0
2020-03-17,33.46,33.54,31.75,32.17,2861034,26.8679670943449,26.9322061071228,25.4948581962179,25.8321130133017,3562986.2618132,0.0,1.0
2020-03-18,31.25,32.12,30.26,31.58,3657156,25.0933643663562,25.7919636303155,24.29840658323,25.3583502940649,4554436.11830817,0.0,1.0
2020-03-19,31.59,32.39,30.81,30.96,2264860,25.3663801706621,26.0087702984408,24.7400497960779,24.8604979450364,2820541.47728767,0.0,1.0
2020-03-20,31.19,32.9,31.19,32.23,2729949,25.0451851067728,26.4182940048998,25.0451851067728,25.8802922728851,3399739.66840334,0.0,1.0
2020-03-23,30.99,31.77,30.78,31.6,3694101,24.8845875748281,25.5109179494123,24.7159601662862,25.3744100472594,4600445.54267807,0.0,1.0
2020-03-24,34.06,34.23,33.12,33.3,2342743,27.3497596901789,27.4862675923319,26.5949512900389,26.7394890687891,2917533.00518591,0.0,1.0
2020-03-25,35.26,35.9,33.98,34.44,2605604,28.313344881847,28.82725698407,27.285520677401,27.6548950008738,3244886.7282687,0.0,1.0
2020-03-26,36.65,36.7,35.32,35.32,2638433,29.4294977288625,29.4696471118487,28.3615241414304,28.3615241414304,3285770.29553462,0.0,1.0
2020-03-27,35.56,36.1,34.89,35.44,2514979,28.554241179764,28.9878545160147,28.0162394477493,28.4578826605972,3132026.96149319,0.0,1.0
2020-03-30,36.21,36.21,35.14,35.4,2933598,29.0761831585842,29.0761831585842,28.2169863626802,28.4257631542083,3653353.77757926,0.0,1.0
2020-03-31,35.69,36.15,35.3,35.46,2228270,28.6586295755281,29.0280038990008,28.3454643882359,28.4739424137917,2774974.15186625,0.0,1.0
2020-04-01,34.1,34.92,34.08,34.54,1536816,27.3818791965679,28.040329077541,27.3658194433734,27.7351937668462,1913872.50026903,0.0,1.0
2020-04-02,34.9,35.02,34.1,34.19,4742160,28.0242693243466,28.1206278435134,27.3818791965679,27.454148085943,5905644.9281344,0.0,1.0
2020-04-03,33.95,34.34,33.66,34.34,1444759,27.2614310476093,27.5745962349015,27.0285646262896,27.5745962349015,1799229.39350983,0.0,1.0
2020-04-06,35.88,36.0,35.06,35.26,1806962,28.8111972308755,28.9075557500423,28.1527473499023,28.313344881847,2250298.59191415,0.0,1.0
2020-04-07,36.15,37.23,36.12,37.16,1803296,29.0280038990008,29.8952305715021,29.0039142692091,29.8390214353215,2245733.14192796,0.0,1.0
2020-04-08,36.29,36.45,35.8,36.07,2425425,29.1404221713621,29.2689001969178,28.7469582180976,28.963764886223,3020500.96365799,0.0,1.0
2020-04-09,37.07,37.28,36.68,36.85,2585986,29.7667525459463,29.9353799544883,29.4535873586542,29.5900952608072,3220455.46863172,0.0,1.0
2020-04-13,36.71,37.23,36.42,36.96,2117984,29.4776769884459,29.8952305715021,29.2448105671261,29.6784239033768,2637629.57544027,0.0,1.0
2020-04-14,37.15,37.54,37.02,37.17,2012288,29.8309915587242,30.1441567460163,29.7266031629602,29.8470513119187,2506001.15161566,0.0,1.0
2020-04-15,35.77,36.0,35.62,35.9,1572627,28.7228685883059,28.9075557500423,28.6024204393474,28.82725698407,1958469.69870212,0.0,1.0
2020-04-16,35.56,35.75,35.23,35.64,1032940,28.554241179764,28.7068088351115,28.2892552520553,28.6184801925419,1286370.95164802,0.0,1.0
2020-04-17,36.67,36.67,36.1,36.45,1372843,29.445557482057,29.445557482057,28.9878545160147,29.2689001969178,1709668.86399337,0.0,1.0
2020-04-20,35.78,36.46,35.78,35.92,1494499,28.7308984649032,29.2769300735151,28.7308984649032,28.8433167372644,1861173.06026198,0.0,1.0
2020-04-21,35.11,35.6,35.0,35.2,997025,28.1928967328885,28.586360686153,28.1045680903189,28.2651656222636,1241644.23690327,0.0,1.0
2020-04-22,35.73,35.79,35.53,35.79,1951453,28.690749081917,28.7389283415004,28.5301515499723,28.7389283415004,2430240.33603731,0.0,1.0
2020-04-23,35.77,36.52,35.74,35.87,1196610,28.7228685883059,29.3251093330985,28.6987789585142,28.8031673542783,1490197.24713104,0.0,1.0
2020-04-24,36.09,36.18,35.74,36.18,1277750,28.9798246394174,29.0520935287925,28.6987789585142,29.0520935287925,1591244.87721286,0.0,1.0
2020-04-27,36.76,36.86,36.35,36.37,3211863,29.5178263714321,29.5981251374044,29.1886014309455,29.20466118414,3999890.85897831,0.0,1.0
2020-04-28,37.18,37.68,37.18,37.63,1662388,29.8550811885159,30.2565750183776,29.8550811885159,30.2164256353915,2070253.48381149,0.0,1.0
2020-04-29,38.48,38.65,38.19,38.19,1086749,30.8989651461563,31.0354730483093,30.6660987248366,30.6660987248366,1353381.94409407,0.0,1.0
2020-04-30,37.45,37.79,37.27,37.66,1545366,30.0718878566412,30.3449036609472,29.927350077891,30.2405152651831,1924520.23550689,0.0,1.0
2020-05-01,36.48,36.97,36.37,36.68,1405606,29.2929898267095,29.686453779974,29.20466118414,29.4535873586542,1750470.23821535,0.0,1.0
2020-05-04,36.39,36.4,36.01,36.14,1054830,29.2207209373344,29.2287508139317,28.9155856266395,29.0199740224036,1313631.64455523,0.0,1.0
2020-05-05,36.55,36.95,36.47,36.69,838199,29.3491989628902,29.6703940267795,29.2849599501123,29.4616172352515,1043850.41270588,0.0,1.0
2020-05-06,36.22,36.84,36.2,36.72,785888,29.0842130351815,29.58206538421,29.068153281987,29.4857068650432,978704.953287465,0.0,1.0
2020-05-07,36.68,36.83,36.47,36.52,894818,29.4535873586542,29.5740355076127,29.2849599501123,29.3251093330985,1114360.8362652,0.0,1.0
2020-05-08,37.36,37.37,36.96,36.96,1166031,29.9996189672661,30.0076488438634,29.6784239033768,29.6784239033768,1452115.71545403,0.0,1.0
2020-05-11,37.18,37.3,36.97,37.01,1194592,29.8550811885159,29.9514397076827,29.686453779974,29.7185732863629,1487684.13254507,0.0,1.0
2020-05-12,36.65,37.3,36.6,37.25,7180139,29.4294977288625,29.9514397076827,29.3893483458764,29.9112903246966,8941780.00502937,0.0,1.0
2020-05-13,36.15,36.75,35.97,36.69,998462,29.0280038990008,29.5097964948349,28.8834661202506,29.4616172352515,1243433.80363272,0.0,1.0
2020-05-14,35.78,35.83,34.95,35.17,1938183,28.7308984649032,28.7710478478893,28.0644187073327,28.2410759924719,2413714.55280849,0.0,1.0
2020-05-15,35.85,35.99,35.58,35.66,2105226,28.7871076010838,28.8995258734451,28.5703009329585,28.6345399457364,2621741.41097658,0.0,1.0
2020-05-18,37.52,37.59,36.8,36.8,2057739,30.1280969928219,30.1843061290025,29.549945877821,29.549945877821,2562603.51586078,0.0,1.0
2020-05-19,36.92,37.36,36.92,37.19,1579646,29.6463043969878,29.9996189672661,29.6463043969878,29.8631110651132,1967210.80439037,0.0,1.0
2020-05-20,37.62,37.83,37.45,37.5,2109065,30.2083957587942,30.3770231673361,30.0718878566412,30.1120372396274,2626522.30636583,0.0,1.0
2020-05-21,37.2,37.59,37.05,37.32,4085126,29.8711409417104,30.1843061290025,29.7506927927519,29.9674994608772,5087408.19430175,0.0,1.0
2020-05-22,36.99,37.18,36.79,36.98,2885905,29.7025135331685,29.8550811885159,29.5419160012238,29.6944836565712,3593959.34053843,0.0,1.0
2020-05-26,38.3,38.53,38.26,38.26,5652631,30.7544273674061,30.9391145291425,30.7223078610172,30.7223078610172,7039499.21465437,0.0,1.0
2020-05-27,39.27,39.34,38.87,39.23,3821767,31.5333253973378,31.5895345335185,31.2121303334485,31.5012058909489,4759434.28734194,0.0,1.0
2020-05-28,39.52,39.96,39.51,39.67,3219695,31.7340723122687,32.087386882547,31.7260424356714,31.8545204612272,4009644.43352601,0.0,1.0
2020-05-29,39.16,39.24,38.71,39.22,7088398,31.4449967547682,31.5092357675461,31.0836523078927,31.4931760143517,8827530.42860176,0.0,1.0
2020-06-01,40.04,40.08,39.43,39.43,2314449,32.1516258953248,32.1837454017138,31.6618034228936,31.6618034228936,2882297.09631808,0.0,1.0
2020-06-02,40.67,40.78,40.38,40.47,3852975,32.6575081209506,32.7458367635202,32.4246416996308,32.4969105890059,4798299.14363468,0.0,1.0
2020-06-03,41.89,42.05,41.35,41.35,1735730,33.6371530658131,33.7656310913689,33.2035397295625,33.2035397295625,2161589.88121673,0.0,1.0
2020-06-04,41.66,41.97,41.51,41.63,3225229,33.4524659040767,33.701392078591,33.3320177551182,33.428376274285,4016536.19572558,0.0,1.0
2020-06-05,42.89,43.18,42.77,42.82,4663452,34.4401407255365,34.6730071468563,34.3437822063697,34.3839315893559,5807625.98718691,0.0,1.0
2020-06-08,43.67,43.68,43.06,43.38,4148460,35.0664711001208,35.074500976718,34.5766486276895,34.833604678801,5166281.13740752,0.0,1.0
2020-06-09,42.92,43.05,42.64,42.77,4370503,34.4642303553282,34.5686187510923,34.2393938106057,34.3437822063697,5442802.19886006,0.0,1.0
2020-06-10,42.56,42.97,42.4,42.86,5797965,34.1751547978278,34.5043797383144,34.0466767722721,34.4160510957448,7220490.78811149,0.0,1.0
2020-06-11,39.84,41.19,39.74,41.07,2696689,31.9910283633802,33.0750617040067,31.9107295974078,32.9787031848399,3358319.35565351,0.0,1.0
2020-06-12,40.62,41.07,40.04,40.93,3277170,32.6173587379644,32.9787031848399,32.1516258953248,32.8662849124787,4081220.87595826,0.0,1.0
2020-06-15,40.26,40.34,39.08,39.22,2401846,32.7340754032682,32.7991207592608,31.7746564023776,31.8884857753646,2954056.85875415,0.505353,1.0
2020-06-16,40.86,41.29,40.32,41.13,9929619,33.2219155732126,33.5715343616727,32.7828594202626,33.4414436496875,12212547.811877,0.0,1.0
2020-06-17,40.78,41.06,40.66,41.03,2380309,33.15687021722,33.384528963194,33.0593021832311,33.3601369546968,2927568.26516115,0.0,1.0
2020-06-18,40.55,40.66,40.31,40.38,1304038,32.9698648187413,33.0593021832311,32.7747287507636,32.8316434372571,1603850.7039902,0.0,1.0
2020-06-19,40.18,40.96,40.1,40.96,2343234,32.6690300472756,33.3032222682033,32.603984691283,33.3032222682033,2881969.31417165,0.0,1.0
2020-06-22,40.67,40.67,40.25,40.4,1072453,33.0674328527302,33.0674328527302,32.7259447337691,32.8479047762552,1319021.76090452,0.0,1.0
2020-06-23,40.96,41.3,40.9,41.21,1390247,33.3032222682033,33.5796650311718,33.2544382512089,33.5064890056801,1709880.10293432,0.0,1.0
2020-06-24,39.83,40.45,39.67,40.37,2034256,32.384456614808,32.8885581237506,32.2543659028229,32.823512767758,2501953.86767586,0.0,1.0
2020-06-25,40.33,40.34,39.54,39.74,1209544,32.7909900897617,32.7991207592608,32.1486671993349,32.3112805893164,1487631.49226259,0.0,1.0
2020-06-26,39.57,40.2,39.53,40.15,1036677,32.1730592078321,32.6852913862737,32.1405365298358,32.6446380387784,1275020.46432731,0.0,1.0
2020-06-29,40.02,40.12,39.6546,39.85,2584378,32.5389393352904,32.6202460302812,32.2418446717943,32.4007179538062,3178554.97667767,0.0,1.0
2020-06-30,39.97,40.1,39.6,39.67,1204792,32.4982859877951,32.603984691283,32.1974512163294,32.2543659028229,1481786.95510542,0.0,1.0
2020-07-01,40.01,40.14,39.82,39.85,1457420,32.5308086657914,32.6365073692793,32.376325945309,32.4007179538062,1792496.91574126,0.0,1.0
2020-07-02,40.52,40.92,40.45,40.69,649733,32.9454728102441,33.270699590207,32.8885581237506,33.0836941917283,799113.775408128,0.0,1.0
2020-07-06,41.17,41.27,40.94,41.11,1309757,33.4739663276838,33.5552730226746,33.2869609292051,33.4251823106894,1610884.5651017,0.0,1.0
2020-07-07,40.45,40.85,40.42,40.76,782755,32.8885581237506,33.2137849037135,32.8641661152533,33.1406088782218,962718.998834274,0.0,1.0
2020-07-08,40.77,40.77,40.31,40.36,673349,33.1487395477209,33.1487395477209,32.7747287507636,32.8153820982589,828159.354007397,0.0,1.0
2020-07-09,40.0,40.51,39.74,40.5,1144364,32.5226779962923,32.937342140745,32.3112805893164,32.9292114712459,1407465.89211437,0.0,1.0
2020-07-10,40.55,40.55,40.06,40.06,1057970,32.9698648187413,32.9698648187413,32.5714620132867,32.5714620132867,1301208.95963194,0.0,1.0
2020-07-13,40.34,41.03,40.24,40.81,1138278,32.7991207592608,33.3601369546968,32.71781406427,33.1812622257172,1399980.65365929,0.0,1.0
2020-07-14,41.1,41.17,40.49,40.5,1143030,33.4170516411903,33.4739663276838,32.9210808017469,32.9292114712459,1405825.19081646,0.0,1.0
2020-07-15,41.53,41.83,41.41,41.68,1164045,33.7666704296505,34.0105905146226,33.6691023956616,33.8886304721366,1431671.77085811,0.0,1.0
2020-07-16,41.38,41.57,41.3,41.36,902467,33.6447103871644,33.7991931076468,33.5796650311718,33.6284490481662,1109954.10661187,0.0,1.0
2020-07-17,41.52,41.52,41.26,41.36,1655239,33.7585397601514,33.7585397601514,33.5471423531755,33.6284490481662,2035796.68339576,0.0,1.0
2020-07-20,41.59,41.6,41.26,41.43,911735,33.8154544466449,33.823585116144,33.5471423531755,33.6853637346597,1121352.92192598,0.0,1.0
2020-07-21,41.64,41.86,41.59,41.66,1326029,33.8561077941403,34.0349825231199,33.8154544466449,33.8723691331384,1630897.67718534,0.0,1.0
2020-07-22,41.65,41.72,41.54,41.54,956146,33.8642384636393,33.9211531501328,33.7748010991495,33.7748010991495,1175974.50014295,0.0,1.0
2020-07-23,41.29,41.65,41.16,41.47,1085447,33.5715343616727,33.8642384636393,33.4658356581848,33.717886412656,1335003.22467141,0.0,1.0
2020-07-24,41.11,41.29,41.01,41.1,709331,33.4251823106894,33.5715343616727,33.3438756156987,33.4170516411903,872414.0122543,0.0,1.0
2020-07-27,41.57,41.61,41.35,41.37,951383,33.7991931076468,33.831715785643,33.6203183786671,33.6365797176653,1170116.43396458,0.0,1.0
2020-07-28,41.25,41.47,41.23,41.26,1139433,33.5390116836764,33.717886412656,33.5227503446783,33.5471423531755,1401401.200885,0.0,1.0
2020-07-29,41.64,41.68,41.27,41.36,824688,33.8561077941403,33.8886304721366,33.5552730226746,33.6284490481662,1014292.85754884,0.0,1.0
2020-07-30,40.84,40.87,40.08,40.43,1392201,33.2056542342144,33.2300462427116,32.5877233522849,32.8722967847524,1712283.34906334,0.0,1.0
2020-07-31,39.89,40.53,39.59,40.47,1412590,32.4332406318025,32.9536034797432,32.1893205468303,32.9048194627487,1737360.00480777,0.0,1.0
2020-08-03,40.57,40.6,40.11,40.17,678253,32.9861261577394,33.0105181662367,32.6121153607821,32.6608993777765,834190.837639292,0.0,1.0
2020-08-04,41.09,41.09,40.6,40.6,851641,33.4089209716912,33.4089209716912,33.0105181662367,33.0105181662367,1047442.64921492,0.0,1.0
2020-08-05,41.24,41.545,41.22,41.43,614521,33.5308810141773,33.7788664338991,33.5146196751792,33.6853637346597,755806.148645027,0.0,1.0
2020-08-06,41.32,41.3587,40.99,41.04,519788,33.5959263701699,33.6273920611313,33.3276142767005,33.3682676241959,639292.988184132,0.0,1.0
2020-08-07,41.13,41.13,40.78,40.84,746914,33.4414436496875,33.4414436496875,33.15687021722,33.2056542342144,918637.7580409,0.0,1.0
2020-08-10,41.39,41.43,41.17,41.19,523674,33.6528410566634,33.6853637346597,33.4739663276838,33.490227666682,644072.422399781,0.0,1.0
2020-08-11,41.8,42.45,41.77,42.32,872378,33.9861985061254,34.5146920235652,33.9618064976282,34.4089933200772,1072947.31399358,0.0,1.0
2020-08-12,42.77,42.97,42.68,42.7,768833,34.7748734475355,34.937486837517,34.7016974220439,34.717958761042,945596.177642752,0.0,1.0
2020-08-13,42.35,42.69,42.215,42.59,1135313,34.4333853285745,34.7098280915429,34.323621290337,34.6285213965522,1396333.96749115,0.0,1.0
2020-08-14,42.09,42.16,41.95,41.95,925952,34.2219879215986,34.2789026080921,34.1081585486115,34.1081585486115,1138838.56686779,0.0,1.0
2020-08-17,42.3,42.3,42.19,42.28,1491245,34.3927319810791,34.3927319810791,34.3032946165893,34.3764706420809,1834098.6559225,0.0,1.0
2020-08-18,42.205,42.52,42.11,42.36,1930603,34.3154906208379,34.5716067100587,34.2382492605967,34.4415159980735,2374469.90093509,0.0,1.0
2020-08-19,42.05,42.4801,42.02,42.355,469051,34.1894652436023,34.5391653387574,34.165073235105,34.437450663324,576890.992867774,0.0,1.0
2020-08-20,41.9,41.945,41.58,41.59,559728,34.0675052011162,34.104093213862,33.8073237771458,33.8154544466449,688415.634239973,0.0,1.0
2020-08-21,41.63,41.63,41.34,41.34,1113056,33.8479771246412,33.8479771246412,33.6121877091681,33.6121877091681,1368959.83796524,0.0,1.0
2020-08-24,42.24,42.24,42.02,42.16,529527,34.3439479640846,34.3439479640846,34.165073235105,34.2789026080921,651271.091587684,0.0,1.0
2020-08-25,42.3,42.53,42.06,42.5,753024,34.3927319810791,34.5797373795578,34.1975959131013,34.5553453710605,926152.514360407,0.0,1.0
2020-08-26,42.45,42.47,42.22,42.27,1265688,34.5146920235652,34.5309533625633,34.3276866250865,34.3683399725819,1556683.61645286,0.0,1.0
2020-08-27,41.97,42.38,41.78,42.35,750350,34.1244198876097,34.4577773370717,33.9699371671273,34.4333853285745,922863.732298481,0.0,1.0
2020-08-28,42.435,42.44,42.13,42.32,524305,34.5024960193166,34.5065613540661,34.2545105995948,34.4089933200772,644848.496252089,0.0,1.0
2020-08-31,42.0,42.35,41.99,42.24,1061217,34.1488118961069,34.4333853285745,34.1406812266078,34.3439479640846,1305202.48070713,0.0,1.0
2020-09-01,41.93,42.06,41.72,41.86,697957,34.0918972096134,34.1975959131013,33.9211531501328,34.0349825231199,858425.004336444,0.0,1.0
2020-09-02,42.37,42.37,41.93,42.12,2947953,34.4496466675726,34.4496466675726,34.0918972096134,34.2463799300958,3625719.875019,0.0,1.0
2020-09-03,41.56,42.4,41.37,42.27,1690248,33.7910624381477,34.4740386760698,33.6365797176653,34.3683399725819,2078854.63822222,0.0,1.0
2020-09-04,41.89,42.02,41.11,41.85,1648163,34.0593745316171,34.165073235105,33.4251823106894,34.0268518536208,2027093.83303293,0.0,1.0
2020-09-08,41.33,41.65,41.22,41.3,908588,33.604057039669,33.8642384636393,33.5146196751792,33.5796650311718,1117482.39195257,0.0,1.0
2020-09-09,41.99,42.16,41.86,41.89,1332183,34.1406812266078,34.2789026080921,34.0349825231199,34.0593745316171,1638466.54958964,0.0,1.0
2020-09-10,41.48,42.32,41.48,42.21,1061506,33.7260170821551,34.4089933200772,33.7260170821551,34.3195559555874,1305557.92499131,0.0,1.0
2020-09-11,41.83,42.03,41.6613,41.85,1179686,34.0105905146226,34.1732039046041,33.8734261201733,34.0268518536208,1450908.80908945,0.0,1.0
2020-09-14,42.05,42.22,42.01,42.14,657524,34.1894652436023,34.3276866250865,34.156942565606,34.2626412690939,808696.012148765,0.0,1.0
2020-09-15,42.23,42.41,42.11,42.35,719194,34.3358172945856,34.4821693455689,34.2382492605967,34.4333853285745,884544.624624074,0.0,1.0
2020-09-16,42.16,42.45,42.07,42.15,946266,34.2789026080921,34.5146920235652,34.2057265826004,34.270771938593,1163822.97928587,0.0,1.0
2020-09-17,42.15,42.15,41.76,41.76,792144,34.270771938593,34.270771938593,33.9536758281291,33.9536758281291,974266.633381553,0.0,1.0
2020-09-18,41.64,41.91,41.49,41.8,763897,33.8561077941403,34.0756358706152,33.7341477516542,33.9861985061254,939525.336858283,0.0,1.0
2020-09-21,40.3,40.51,39.8899,40.48,1564122,32.7665980812645,32.937342140745,32.4331593251075,32.9129501322478,1923730.88117567,0.0,1.0
2020-09-22,40.24,40.41,39.86,40.32,1665871,32.71781406427,32.8560354457543,32.4088486233053,32.7828594202626,2048873.09733832,0.0,1.0
2020-09-23,39.85,40.53,39.78,40.44,806723,32.4007179538062,32.9536034797432,32.3438032673127,32.8804274542515,992197.506111851,0.0,1.0
2020-09-24,39.83,40.12,39.59,39.78,1636371,32.384456614808,32.6202460302812,32.1893205468303,32.3438032673127,2012590.72230959,0.0,1.0
2020-09-25,39.895,39.9,39.34,39.49,1272246,32.437305966552,32.4413713013016,31.9860538093535,32.1080138518396,1564749.3729084,0.0,1.0
2020-09-28,40.71,40.71,40.475,40.51,1017974,33.0999555307265,33.0999555307265,32.9088847974983,32.937342140745,1252017.43855909,0.0,1.0
2020-09-29,40.46,40.67,40.32,40.59,1731686,32.8966887932496,33.0674328527302,32.7828594202626,33.0023874967376,2129819.69098292,0.0,1.0
2020-09-30,40.35,40.67,40.2,40.35,2542502,32.8072514287598,33.0674328527302,32.6852913862737,32.8072514287598,3127051.22289113,0.0,1.0
2020-10-01,40.4,40.5171,40.18,40.39,1062734,32.8479047762552,32.9431149160893,32.6690300472756,32.8397741067561,1307068.25572132,0.0,1.0
2020-10-02,40.46,40.55,39.9,39.94,1277684,32.8966887932496,32.9698648187413,32.4413713013016,32.4738939792978,1571437.62902386,0.0,1.0
2020-10-05,41.16,41.185,40.845,40.93,1047605,33.4658356581848,33.4861623319324,33.209719568964,33.2788302597061,1288460.93193116,0.0,1.0
2020-10-06,40.9,41.47,40.84,41.41,835827,33.2544382512089,33.717886412656,33.2056542342144,33.6691023956616,1027992.83637748,0.0,1.0
2020-10-07,41.32,41.44,41.16,41.27,2233278,33.5959263701699,33.6934944041588,33.4658356581848,33.5552730226746,2746733.21828492,0.0,1.0
2020-10-08,41.65,41.7216,41.42,41.49,2599696,33.8642384636393,33.9224540572527,33.6772330651607,33.7341477516542,3197394.75365021,0.0,1.0
2020-10-09,41.77,41.84,41.64,41.74,1829830,33.9618064976282,34.0187211841217,33.8561077941403,33.937414489131,2250528.07792594,0.0,1.0
2020-10-12,41.88,41.94,41.73,41.75,886589,34.051243862118,34.1000278791125,33.9292838196319,33.9455451586301,1090425.57946929,0.0,1.0
2020-10-13,41.3,41.47,41.2,41.47,1088576,33.5796650311718,33.717886412656,33.498358336181,33.717886412656,1338851.61624649,0.0,1.0
2020-10-14,41.2,41.47,41.18,41.38,584446,33.498358336181,33.717886412656,33.4820969971829,33.6447103871644,718816.574780995,0.0,1.0
2020-10-15,40.68,40.725,40.34,40.34,559049,33.0755635222292,33.1121515349751,32.7991207592608,32.7991207592608,687580.524658805,0.0,1.0
2020-10-16,40.9,41.02,40.74,40.81,595265,33.2544382512089,33.3520062851977,33.1243475392237,33.1812622257172,732122.982083901,0.0,1.0
2020-10-19,40.75,41.2,40.71,41.06,1049255,33.1324782087228,33.498358336181,33.0999555307265,33.384528963194,1290490.28511074,0.0,1.0
2020-10-20,40.96,41.2,40.92,40.96,1187755,33.3032222682033,33.498358336181,33.270699590207,33.3032222682033,1460832.96109307,0.0,1.0
2020-10-21,40.83,41.21,40.83,40.94,7583485,33.1975235647153,33.5064890056801,33.1975235647153,33.2869609292051,9327011.7557534,0.0,1.0
2020-10-22,40.9,40.9799,40.61,40.74,3257408,33.2544382512089,33.3194023005065,33.0186488357357,33.1243475392237,4006321.98907034,0.0,1.0
2020-10-23,41.29,41.36,41.06,41.3,1654809,33.5715343616727,33.6284490481662,33.384528963194,33.5796650311718,2035267.82165805,0.0,1.0
2020-10-26,40.66,40.97,40.42,40.88,1724487,33.0593021832311,33.3113529377024,32.8641661152533,33.2381769122107,2120965.56156489,0.0,1.0
2020-10-27,40.05,40.53,40.03,40.42,1321219,32.5633313437876,32.9536034797432,32.5470700047895,32.8641661152533,1624981.80518914,0.0,1.0
2020-10-28,38.61,39.07,38.61,38.99,1628215,31.3925149359211,31.7665257328785,31.3925149359211,31.7014803768859,2002559.56804741,0.0,1.0
2020-10-29,38.83,38.97,38.4189,38.65,1332985,31.5713896649007,31.6852190378878,31.2371378417938,31.4250376139174,1639452.93822602,0.0,1.0
2020-10-30,38.84,38.87,38.52,38.75,1601866,31.5795203343998,31.603912342897,31.3193389104295,31.5063443089081,1970152.64263616,0.0,1.0
2020-11-02,39.51,39.56,39.2601,39.45,1668926,32.1242751908377,32.1649285383331,31.9210897600559,32.0754911738433,2052630.47549807,0.0,1.0
2020-11-03,40.7,40.81,40.359,40.42,1078680,33.0918248612274,33.1812622257172,32.814569031309,32.8641661152533,1326680.41681312,0.0,1.0
2020-11-04,40.71,41.05,40.32,40.49,1247301,33.0999555307265,33.3763982936949,32.7828594202626,32.9210808017469,1534069.24256631,0.0,1.0
2020-11-05,41.51,41.6,41.239,41.36,914100,33.7504090906523,33.823585116144,33.5300679472274,33.6284490481662,1124261.66148336,0.0,1.0
2020-11-06,41.59,41.78,41.55,41.67,1044257,33.8154544466449,33.9699371671273,33.7829317686486,33.8804998026375,1284343.18984316,0.0,1.0
2020-11-09,43.64,44.33,43.64,44.18,1788618,35.4822416939549,36.0432578893909,35.4822416939549,35.9212978469048,2199840.9850553,0.0,1.0
2020-11-10,44.67,44.86,44.32,44.32,2029034,36.3197006523594,36.4741833728418,36.0351272198918,36.0351272198918,2495531.27234027,0.0,1.0
2020-11-11,44.82,44.885,44.65,44.82,2449765,36.4416606948455,36.4945100465895,36.3034393133613,36.4416606948455,3012992.964822,0.0,1.0
2020-11-12,43.99,44.43,43.88,44.23,2893730,35.7668151264224,36.1245645843817,35.6773777619326,35.9619511944002,3559030.40989417,0.0,1.0
2020-11-13,44.74,44.82,44.24,44.26,4840317,36.3766153388529,36.4416606948455,35.9700818638993,35.9863432028974,5953159.20853974,0.0,1.0
2020-11-16,45.59,45.59,45.315,45.59,5137327,37.0677222462741,37.0677222462741,36.8441288350496,37.0677222462741,6318455.07997303,0.0,1.0
2020-11-17,45.72,45.81,45.4,45.54,3171346,37.1734209497621,37.2465969752537,36.9132395257917,37.0270688987788,3900473.38704586,0.0,1.0
2020-11-18,45.43,45.98,45.43,45.75,2400699,36.937631534289,37.384818356738,36.937631534289,37.1978129582593,2952646.15081659,0.0,1.0
2020-11-19,45.71,45.76,45.3,45.44,1247071,37.165290280263,37.2059436277584,36.831932830801,36.945762203788,1533786.36303218,0.0,1.0
2020-11-20,45.83,45.91,45.68,45.71,641700,37.2628583142519,37.3279036702445,37.1408982717658,37.165290280263,789233.900201153,0.0,1.0
2020-11-23,46.07,46.24,45.88,46.11,1192175,37.4579943822296,37.5962157637139,37.3035116617473,37.4905170602259,1466269.16779229,0.0,1.0
2020-11-24,47.16,47.23,46.66,46.76,1801558,38.3442373576286,38.4011520441221,37.9377038826749,38.0190105776657,2215756.03362722,0.0,1.0
2020-11-25,46.96,47.1,46.64,46.83,874271,38.1816239676471,38.2954533406342,37.9214425436768,38.0759252641592,1075275.53555051,0.0,1.0
2020-11-27,46.98,47.03,46.86,46.88,403237,38.1978853066453,38.2385386541406,38.1003172726564,38.1165786116546,495945.629134194,0.0,1.0
2020-11-30,45.79,46.77,45.7,46.77,2400633,37.2303356362556,38.0271412471647,37.1571596107639,38.0271412471647,2952564.97668941,0.0,1.0
2020-12-01,46.91,46.92,46.48,46.53,2089415,38.1409706201518,38.1491012896508,37.7913518316916,37.832005179187,2569794.52951347,0.0,1.0
2020-12-02,47.08,47.17,46.74,46.74,1208981,38.279192001636,38.3523680271277,38.0027492386675,38.0027492386675,1486939.0523595,0.0,1.0
2020-12-03,47.24,47.48,47.17,47.28,1189869,38.4092827136212,38.6044187815989,38.3523680271277,38.4418053916175,1463432.99298496,0.0,1.0
2020-12-04,47.72,47.8087,47.61,47.61,1240932,38.7995548495767,38.8716738880335,38.7101174850869,38.7101174850869,1526235.93929316,0.0,1.0
2020-12-07,47.21,47.4477,47.13,47.3,1054965,38.384890705124,38.5781567191169,38.3198453491314,38.4580667306156,1297513.07702308,0.0,1.0
2020-12-08,47.29,47.35,47.01,47.07,599795,38.4499360611165,38.498720078111,38.2222773151425,38.2710613321369,737694.478995093,0.0,1.0
2020-12-09,47.53,47.72,47.1958,47.72,2555321,38.6450721290943,38.7995548495767,38.3733451544353,38.7995548495767,3142817.45222988,0.0,1.0
2020-12-10,47.6,47.67,47.22,47.22,681459,38.7019868155878,38.7589015020813,38.393021374623,38.393021374623,838133.932362752,0.0,1.0
2020-12-11,47.26,47.27,46.96,47.21,3764310,38.4255440526193,38.4336747221184,38.1816239676471,38.384890705124,4629766.34387752,0.0,1.0
2020-12-14,46.69,47.18,46.69,47.13,1069571,38.4806390952789,38.8844838833853,38.4806390952789,38.8432752315377,1297750.53544074,0.637762,1.0
2020-12-15,47.26,47.27,46.8,46.88,872272,38.9504177263415,38.958659456711,38.5712981293436,38.6372319722998,1058360.27252979,0.0,1.0
2020-12-16,47.45,47.5,47.1972,47.37,778220,39.1070106033623,39.1482192552099,38.8986596596209,39.0410767604062,944243.459939256,0.0,1.0
2020-12-17,47.61,47.79,47.58,47.68,925783,39.2388782892746,39.3872294359259,39.214153098166,39.2965704018612,1123287.17210165,0.0,1.0
2020-12-18,47.23,47.62,47.23,47.62,1695760,38.9256925352329,39.2471200196441,38.9256925352329,39.2471200196441,2057529.09155071,0.0,1.0
2020-12-21,46.53,46.633,45.78,45.97,1546582,38.3487714093667,38.4336612321727,37.7306416316528,37.8872345086737,1876525.83942815,0.0,1.0
2020-12-22,46.36,46.47,46.24,46.43,1023521,38.2086619930849,38.2993210271496,38.1097612286506,38.2663541056715,1241876.34648362,0.0,1.0
2020-12-23,46.97,47.12,46.75,46.75,1945100,38.7114075456254,38.8350335011682,38.5300894774961,38.5300894774961,2360062.64800166,0.0,1.0
2020-12-24,47.03,47.08,46.9345,47.0,641383,38.7608579278426,38.8020665796901,38.6821494028137,38.736132736734,778214.005122227,0.0,1.0
2020-12-28,47.39,47.53,47.3001,47.37,1187686,39.0575602211452,39.1729444463184,38.9834670651232,39.0410767604062,1441063.88676906,0.0,1.0
2020-12-29,47.53,47.835,47.47,47.83,618675,39.1729444463184,39.4243172225887,39.1234940641013,39.420196357404,750661.538611087,0.0,1.0
2020-12-30,47.57,47.92,47.57,47.74,770303,39.2059113677965,39.4943719307296,39.2059113677965,39.3460207840783,934637.467453405,0.0,1.0
2020-12-31,47.2,47.55,47.0217,47.45,530633,38.9009673441244,39.1894279070575,38.7540172916359,39.1070106033623,643836.884014735,0.0,1.0
2021-01-04,47.41,48.12,47.21,48.05,1214320,39.0740436818842,39.65920653812,38.9092090744939,39.6015144255334,1473379.91605643,0.0,1.0
2021-01-05,47.88,48.06,47.52,47.52,547653,39.4614050092516,39.6097561559029,39.1647027159489,39.1647027159489,664487.887186288,0.0,1.0
2021-01-06,49.08,49.32,48.56,48.56,861535,40.4504126535937,40.6482141824621,40.0218426743788,40.0218426743788,1045332.66847263,0.0,1.0
2021-01-07,49.32,49.355,49.12,49.12,1689404,40.6482141824621,40.6770602387555,40.4833795750718,40.4833795750718,2049817.11880345,0.0,1.0
2021-01-08,49.47,49.5,49.0101,49.48,2957497,40.7718401380049,40.7965653291135,40.3928029583108,40.7800818683744,3588441.82884014,0.0,1.0
2021-01-11,48.87,48.9768,48.48,48.52,579507,40.2773363158338,40.3653579961803,39.9559088314226,39.9888757529007,703137.537892908,0.0,1.0
2021-01-12,49.19,49.21,48.73,48.88,1187000,40.5410716876584,40.5575551483975,40.1619520906606,40.2855780462034,1440231.53728752,0.0,1.0
2021-01-13,49.03,49.23,48.96,49.13,1756444,40.4092040017461,40.5740386091365,40.3515118891595,40.4916213054413,2131159.26055556,0.0,1.0
2021-01-14,49.61,49.73,49.3,49.32,53211985,40.8872243631782,40.9861251276124,40.6317307217231,40.6482141824621,64564093.4782398,0.0,1.0
2021-01-15,48.74,49.045,48.46,49.03,13484613,40.1701938210301,40.4215665973004,39.9394253706836,40.4092040017461,16361385.7714552,0.0,1.0
2021-01-19,49.01,49.06,48.77,49.06,6531649,40.3927205410071,40.4339291928547,40.1949190121387,40.4339291928547,7925094.25466935,0.0,1.0
2021-01-20,49.34,49.34,48.9201,49.09,4717623,40.6646976432012,40.6646976432012,40.3186273849851,40.4586543839632,5724068.59783739,0.0,1.0
2021-01-21,49.24,49.33,48.925,49.33,3921991,40.582280339506,40.6564559128317,40.3226658328662,40.6564559128317,4758698.50645142,0.0,1.0
2021-01-22,48.85,48.955,48.6701,48.75,2803991,40.2608528550948,40.3473910239747,40.1125841257472,40.1784355513996,3402187.25229181,0.0,1.0
2021-01-25,48.52,48.55,47.99,48.34,1943002,39.9888757529007,40.0136009440093,39.5520640433163,39.8405246062494,2357517.06605959,0.0,1.0
2021-01-26,48.72,48.805,48.56,48.76,2159266,40.1537103602911,40.223765068432,40.0218426743788,40.1866772817691,2619918.27345634,0.0,1.0
2021-01-27,47.57,48.085,47.46,47.93,3654237,39.2059113677965,39.6303604818267,39.1152523337318,39.5026136610992,4433822.55444225,0.0,1.0
2021-01-28,48.0,48.265,47.73,47.82,1754611,39.5603057736858,39.778711628478,39.3377790537088,39.4119546270345,2128935.2130342,0.0,1.0
2021-01-29,46.93,47.53,46.72,47.37,1833057,38.6784406241474,39.1729444463184,38.5053642863875,39.0410767604062,2224116.68158859,0.0,1.0
2021-02-01,47.43,47.46,47.13,47.46,4017582,39.0905271426233,39.1152523337318,38.8432752315377,39.1152523337318,4874682.64535693,0.0,1.0
2021-02-02,47.83,47.9,47.49,47.65,2637970,39.420196357404,39.4778884699906,39.1399775248404,39.2718452107527,3200747.75772398,0.0,1.0
2021-02-03,48.15,48.195,47.89,47.99,1328156,39.6839317292286,39.7210195158914,39.4696467396211,39.5520640433163,1611501.39649338,0.0,1.0
2021-02-04,48.25,48.27,48.03,48.11,1772943,39.7663490329237,39.7828324936628,39.5850309647943,39.6509648077505,2151178.11492263,0.0,1.0
2021-02-05,48.63,48.6981,48.38,48.55,1013522,40.0795347869654,40.1356609707818,39.8734915277275,40.0136009440093,1229744.1854547,0.0,1.0
2021-02-08,49.1,49.205,48.9299,49.09,1358916,40.4668961143328,40.5534342832127,40.3267042807473,40.4586543839632,1648823.65604432,0.0,1.0
2021-02-09,49.19,49.28,48.93,49.05,7136625,40.5410716876584,40.6152472609841,40.326786698051,40.4256874624852,8659134.28373596,0.0,1.0
2021-02-10,49.14,49.45,48.92,49.45,1647604,40.4998630358108,40.7553566772659,40.3185449676814,40.7553566772659,1999099.61395204,0.0,1.0
2021-02-11,49.32,49.36,49.05,49.35,1211761,40.6482141824621,40.6811811039402,40.4256874624852,40.6729393735707,1470274.98555608,0.0,1.0
2021-02-12,49.56,49.58,49.12,49.15,1346522,40.8460157113306,40.8624991720696,40.4833795750718,40.5081047661803,1633785.55185465,0.0,1.0
2021-02-16,50.11,50.29,50.03,50.1,1559952,41.2993108816541,41.4476620283054,41.2333770386979,41.2910691512845,1892748.16095598,0.0,1.0
2021-02-17,49.96,50.0601,49.735,49.94,1427173,41.1756849261113,41.2581846471102,40.9902459927971,41.1592014653723,1731642.42945682,0.0,1.0
2021-02-18,49.65,49.6699,49.29,49.6,1162037,40.9201912846562,40.9365923280916,40.6234889913536,40.8789826328087,1409942.99485677,0.0,1.0
2021-02-19,49.89,50.06,49.78,49.88,1468069,41.1179928135247,41.2581022298065,41.02733377946,41.1097510831552,1781263.07726551,0.0,1.0
2021-02-22,50.0,50.27,49.8,49.8,4353480,41.2086518475894,41.4311785675663,41.043817240199,41.043817240199,5282240.26364826,0.0,1.0
2021-02-23,50.27,50.398,49.7,50.135,2169445,41.4311785675663,41.5366727162962,40.9613999365038,41.3199152075778,2632268.83522387,0.0,1.0
2021-02-24,50.72,50.75,50.06,50.11,4129889,41.8020564341946,41.8267816253032,41.2581022298065,41.2993108816541,5010948.93285328,0.0,1.0
2021-02-25,49.99,51.01,49.87,50.88,2581823,41.2004101172198,42.0410666149107,41.1015093527856,41.9339241201069,3132622.50066916,0.0,1.0
2021-02-26,49.24,49.7783,49.12,49.76,3835812,40.582280339506,41.0259326852971,40.4833795750718,41.0108503187209,4654134.29949952,0.0,1.0
2021-03-01,50.08,50.12,49.71,49.71,2236467,41.2745856905455,41.3075526120236,40.9696416668733,40.9696416668733,2713589.13690212,0.0,1.0
2021-03-02,50.15,50.31,49.94,50.01,2861284,41.3322778031321,41.4641454890444,41.1592014653723,41.2168935779589,3471702.99404903,0.0,1.0
2021-03-03,50.2,50.5299,50.03,50.21,2652382,41.3734864549797,41.6453811398701,41.2333770386979,41.3817281853492,3218234.37686079,0.0,1.0
2021-03-04,50.02,50.66,49.7,50.38,4126792,41.2251353083284,41.7526060519775,40.9613999365038,41.521837601631,5007191.22681201,0.0,1.0
2021-03-05,50.42,50.51,49.76,50.41,4158695,41.5548045231091,41.6289800964348,41.0108503187209,41.5465627927396,5045900.33105303,0.0,1.0
2021-03-08,50.6,51.025,50.31,50.44,18143736,41.7031556697604,42.0534292104649,41.4641454890444,41.5712879838481,22014474.1292494,0.0,1.0
2021-03-09,50.89,51.04,50.71,50.97,4401177,41.9421658504765,42.0657918060192,41.7938147038251,42.0080996934326,5340112.81936351,0.0,1.0
2021-03-10,51.26,51.31,50.89,51.12,3287431,42.2471098741486,42.2883185259962,41.9421658504765,42.1317256489754,3988763.10265936,0.0,1.0
2021-03-11,51.15,51.29,50.975,51.15,3186026,42.1564508400839,42.2718350652572,42.0122205586174,42.1564508400839,3865724.61989724,0.0,1.0
2021-03-12,51.5,51.535,50.96,51.04,3339778,42.444911403017,42.4737574593104,41.9998579630631,42.0657918060192,4052277.67745498,0.0,1.0
2021-03-15,51.39,51.51,50.95,51.38,4561372,42.3542523689523,42.4531531333866,41.9916162326936,42.3460106385828,5534483.41002551,0.0,1.0
2021-03-16,51.32,51.52,51.19,51.52,2625312,42.2965602563657,42.4613948637561,42.189417761562,42.4613948637561,3185389.33245104,0.0,1.0
2021-03-17,51.65,51.775,51.18,51.29,3236751,42.5685373585598,42.6715589881788,42.1811760311925,42.2718350652572,3927271.16137062,0.0,1.0
2021-03-18,51.45,52.0282,51.43,51.64,2455612,42.4037027511695,42.880239601135,42.3872192904304,42.5602956281903,2979485.96945382,0.0,1.0
2021-03-19,51.46,51.57,51.07,51.39,2080272,42.411944481539,42.5026035156037,42.0905169971278,42.3542523689523,2524071.89598668,0.0,1.0
2021-03-22,51.34,51.48,51.27,51.43,3803170,42.3130437171048,42.428427942278,42.2553516045181,42.3872192904304,4614528.53889283,0.0,1.0
2021-03-23,50.74,51.2,50.67,51.14,20070352,41.8185398949337,42.1976594919315,41.7608477823471,42.1482091097144,24352109.4480722,0.0,1.0
2021-03-24,50.6,50.92,50.489,50.52,4694132,41.7031556697604,41.966891041585,41.6116724626588,41.6372218268043,5695566.08811337,0.0,1.0
2021-03-25,50.93,50.98,50.31,50.51,3241120,41.9751327719545,42.0163414238021,41.4641454890444,41.6289800964348,3932572.23263129,0.0,1.0
2021-03-26,51.54,51.58,51.1,51.14,4093401,42.4778783244951,42.5108452459732,42.1152421882363,42.1482091097144,4966676.67646528,0.0,1.0
2021-03-29,51.27,51.4,51.069,51.26,3054819,42.2553516045181,42.3624940993219,42.0896928240908,42.2471098741486,3706526.25484848,0.0,1.0
2021-03-30,51.32,51.4087,51.08,51.08,2681834,42.2965602563657,42.3696644047433,42.0987587274973,42.0987587274973,3253969.59104461,0.0,1.0
2021-03-31,50.97,51.17,50.92,51.03,4072995,42.0080996934326,42.172934300823,41.966891041585,42.0575500756497,4941917.31273328,0.0,1.0
2021-04-01,51.35,51.47,50.93,50.98,2594536,42.3212854474743,42.4201862119085,41.9751327719545,42.0163414238021,3148047.65950111,0.0,1.0
2021-04-05,52.14,52.19,51.73,51.84,2950046,42.9723821466662,43.0135907985138,42.634471201516,42.7251302355807,3579401.25159976,0.0,1.0
2021-04-06,51.6,51.68,51.45,51.58,2645734,42.5273287067122,42.5932625496684,42.4037027511695,42.5108452459732,3210168.10958203,0.0,1.0
2021-04-07,51.81,51.895,51.691,51.76,2402603,42.7004050444721,42.770459752613,42.6023284530748,42.6591963926245,2915168.16527516,0.0,1.0
2021-04-08,51.85,51.89,51.62,51.89,2051405,42.7333719659502,42.7663388874282,42.5438121674513,42.7663388874282,2489046.4842033,0.0,1.0
2021-04-09,51.89,51.97,51.6,51.75,2255644,42.7663388874282,42.8322727303844,42.5273287067122,42.650954662255,2736857.3089245,0.0,1.0
2021-04-12,51.71,51.88,51.621,51.84,2660201,42.6179877407769,42.7580971570587,42.5446363404882,42.7251302355807,3227721.46227785,0.0,1.0
2021-04-13,51.84,51.88,51.58,51.68,6554247,42.7251302355807,42.7580971570587,42.5108452459732,42.5932625496684,7952513.25406245,0.0,1.0
2021-04-14,51.91,52.1,51.7,51.7,1788302,42.7828223481673,42.9394152251881,42.6097460104074,42.6097460104074,2169813.76461192,0.0,1.0
2021-04-15,52.3,52.3,52.1675,52.23,1774791,43.1042498325785,43.1042498325785,42.9950469051824,43.0465577199918,2153420.36250553,0.0,1.0
2021-04-16,52.72,52.755,52.4786,52.56,1923121,43.4504025080982,43.4792485643915,43.2514471369781,43.3185348221859,2333394.70448182,0.0,1.0
2021-04-19,52.73,52.875,52.59,52.86,2423123,43.4586442384677,43.5781493288258,43.3432600132945,43.5657867332715,2940065.84947495,0.0,1.0
2021-04-20,51.61,52.06,51.5,52.06,2017076,42.5355704370817,42.9064483037101,42.444911403017,42.9064483037101,2447393.82334101,0.0,1.0
2021-04-21,51.99,52.03,51.36,51.42,2337036,42.8487561911234,42.8817231126015,42.3295271778438,42.3789775600609,2835613.26956722,0.0,1.0
2021-04-22,51.63,51.97,51.535,51.97,1917731,42.5520538978208,42.8322727303844,42.4737574593104,42.8322727303844,2326854.81569835,0.0,1.0
2021-04-23,52.15,52.305,51.7801,51.87,1320597,42.9806238770357,43.1083706977632,42.6757622706672,42.7498554266892,1602329.77880985,0.0,1.0
2021-04-26,52.34,52.42,52.26,52.33,3370595,43.1372167540565,43.2031505970127,43.0712829111004,43.128975023687,4089669.0972398,0.0,1.0
2021-04-27,52.2,52.285,52.0375,52.12,7563813,43.0218325288833,43.0918872370242,42.8879044103786,42.9558986859272,9177457.47661782,0.0,1.0
2021-04-28,52.48,52.6,52.2765,52.3,2173082,43.2526009792298,43.351501743664,43.0848817662101,43.1042498325785,2636681.74348092,0.0,1.0
2021-04-29,52.5,52.64,52.17,52.64,1960065,43.2690844399688,43.3844686651421,42.9971073377747,43.3844686651421,2378220.24274092,0.0,1.0
2021-04-30,51.89,52.3081,51.711,52.28,1739940,42.7663388874282,43.1109256341778,42.6188119138139,43.0877663718394,2111134.33950131,0.0,1.0
2021-05-03,52.54,52.59,52.23,52.39,1557455,43.3020513614469,43.3432600132945,43.0465577199918,43.1784254059041,1889718.4573767,0.0,1.0
2021-05-04,51.97,52.24,51.655,52.02,2879125,42.8322727303844,43.0547994503614,42.5726582237446,42.873481382232,3493350.14725606,0.0,1.0
2021-05-05,52.68,52.78,52.38,52.48,1645800,43.4174355866202,43.4998528903153,43.1701836755346,43.2526009792298,1996910.75321635,0.0,1.0
2021-05-06,53.3,53.33,52.76,52.925,1824583,43.9284228695303,43.9531480606388,43.4833694295763,43.6193579806733,2213834.86015053,0.0,1.0
2021-05-07,53.89,53.905,53.31,53.42,2220423,44.4146849613318,44.4270475568861,43.9366645998998,44.0273236339645,2694122.35106873,0.0,1.0
2021-05-10,53.9,54.34,53.86,54.19,1827789,44.4229266917013,44.7855628279601,44.3899597702233,44.6619368724173,2217724.81997239,0.0,1.0
2021-05-11,53.16,53.35,52.88,52.97,2431395,43.813038644357,43.9696315213778,43.5822701940105,43.6564457673362,2950102.5767508,0.0,1.0
2021-05-12,52.51,53.17,52.36,52.94,3304621,43.2773261703383,43.8212803747265,43.1537002147956,43.6317205762276,4009620.37319515,0.0,1.0
2021-05-13,52.88,52.995,52.41,52.41,2342232,43.5822701940105,43.67705009326,43.1949088666432,43.1949088666432,2841917.77088798,0.0,1.0
2021-05-14,53.65,53.73,53.325,53.39,1198924,44.2168834324634,44.2828172754195,43.9490271954541,44.0025984428559,1454699.37288198,0.0,1.0
2021-05-17,53.59,53.72,53.31,53.37,1932556,44.1674330502463,44.27457554505,43.9366645998998,43.9861149821169,2344842.54319648,0.0,1.0
2021-05-18,53.69,54.07,53.67,54.07,1418189,44.2498503539415,44.5630361079831,44.2333668932024,44.5630361079831,1720741.80592608,0.0,1.0
2021-05-19,53.01,53.2699,52.63,52.98,8259227,43.6894126888142,43.903615261118,43.3762269347726,43.6646874977057,10021229.316779,0.0,1.0
2021-05-20,53.54,53.605,53.175,53.31,1678381,44.1262243983987,44.1797956458006,43.8254012399113,43.9366645998998,2036442.5002394,0.0,1.0
2021-05-21,53.58,53.68,53.38,53.56,1986859,44.1591913198768,44.2416086235719,43.9943567124864,44.1427078591377,2410730.40601816,0.0,1.0
2021-05-24,53.85,53.92,53.62,53.71,1329809,44.3817180398537,44.4394101524404,44.1921582413548,44.2663338146805,1613507.04327615,0.0,1.0
2021-05-25,53.66,53.93,53.565,53.93,1310834,44.2251251628329,44.4476518828099,44.1468287243225,44.4476518828099,1590483.96541597,0.0,1.0
2021-05-26,53.62,53.725,53.49,53.49,10962077,44.1921582413548,44.2786964102348,44.0850157465511,44.0850157465511,13300698.4073919,0.0,1.0
2021-05-27,53.78,53.94,53.68,53.85,5382978,44.3240259272671,44.4558936131794,44.2416086235719,44.3817180398537,6531368.72799067,0.0,1.0
2021-05-28,53.91,54.06,53.8,53.92,5400870,44.4311684220708,44.5547943776136,44.3405093880062,44.4394101524404,6553077.76140697,0.0,1.0
2021-06-01,54.1,54.335,54.085,54.33,3407051,44.5877612990917,44.7814419627754,44.5753987035374,44.7773210975906,4133902.52682982,0.0,1.0
2021-06-02,54.46,54.5296,54.24,54.38,2057993,44.8844635923943,44.9418260357662,44.7031455242649,44.8185297494382,2497039.95123586,0.0,1.0
2021-06-03,54.26,54.33,54.12,54.24,1587054,44.719628985004,44.7773210975906,44.6042447598307,44.7031455242649,1925632.0321637,0.0,1.0
2021-06-04,54.625,54.66,54.485,54.61,1492687,45.0204521434914,45.0492981997847,44.9050679183181,45.0080895479371,1811133.01828062,0.0,1.0
2021-06-07,54.74,54.79,54.6501,54.79,1431275,45.1152320427408,45.1564406945884,45.0411388867189,45.1564406945884,1736619.53962191,0.0,1.0
2021-06-08,54.65,54.77,54.5,54.74,1943519,45.0410564694152,45.1399572338494,44.9174305138724,45.1152320427408,2358144.36151433,0.0,1.0
2021-06-09,54.45,54.64,54.4089,54.64,1522087,44.8762218620248,45.0328147390457,44.8423483502061,45.0328147390457,1846805.13891774,0.0,1.0
2021-06-10,53.63,53.855,53.58,53.75,1744479,44.9239983488039,45.1124730761669,44.8821150760565,45.0245182033975,2082548.57556531,0.877969,1.0
2021-06-11,53.75,53.77,53.5799,53.72,1086362,45.0245182033975,45.0412715124964,44.882031309511,44.9993882397491,1296892.44504995,0.0,1.0
2021-06-14,53.84,53.85,53.65,53.76,2764031,45.0999080943427,45.1082847488922,44.9407516579028,45.032894857947,3299683.64300652,0.0,1.0
2021-06-15,53.83,53.84,53.725,53.8,7093595,45.0915314397933,45.0999080943427,45.0035765670238,45.0664014761448,8468291.19919885,0.0,1.0
2021-06-16,53.44,53.92,53.31,53.88,1994126,44.764841912364,45.1669213307385,44.6559454032209,45.1334147125406,2380575.66803484,0.0,1.0
2021-06-17,53.02,53.37,52.755,53.3,1958382,44.4130224212863,44.7062053305177,44.1910410757253,44.6475687486714,2337904.69504806,0.0,1.0
2021-06-18,51.61,51.94,51.6,51.86,2215273,43.2319141298111,43.5083437299436,43.2235374752616,43.4413304935478,2644579.63130442,0.0,1.0
2021-06-21,52.39,52.45,51.82,51.93,2173917,43.8852931846697,43.9355531119665,43.4078238753499,43.4999670753941,2595209.08635026,0.0,1.0
2021-06-22,52.4,52.54,52.13,52.33,1411908,43.8936698392191,44.0109430029117,43.6675001663835,43.8350332573729,1685527.30885799,0.0,1.0
2021-06-23,52.1,52.46,52.05,52.46,1650152,43.6423702027351,43.943929766516,43.6004869299877,43.943929766516,1969941.56826551,0.0,1.0
2021-06-24,52.56,52.59,52.39,52.49,1829353,44.0276963120107,44.0528262756591,43.8852931846697,43.9690597301644,2183870.64811679,0.0,1.0
2021-06-25,52.71,52.75,52.6,52.75,1216996,44.1533461302527,44.1868527484506,44.0612029302085,44.1868527484506,1452842.53136248,0.0,1.0
2021-06-28,52.16,52.57,52.085,52.57,2803630,43.6926301300319,44.0360729665601,43.6298052209109,44.0360729665601,3346956.69189035,0.0,1.0
2021-06-29,52.13,52.32,52.05,52.32,1620588,43.6675001663835,43.8266566028234,43.6004869299877,43.8266566028234,1934648.24224209,0.0,1.0
2021-06-30,51.76,51.87,51.54,51.7,2227455,43.3575639480531,43.4497071480973,43.1732775479648,43.3073040207563,2659122.42989789,0.0,1.0
2021-07-01,51.91,51.95,51.7,51.84,1922259,43.4832137662952,43.516720384493,43.3073040207563,43.4245771844489,2294781.27413262,0.0,1.0
2021-07-02,52.02,52.089,51.76,51.99,1327377,43.5753569663393,43.6331558827306,43.3575639480531,43.5502270026909,1584614.70765091,0.0,1.0
2021-07-06,51.55,52.09,51.35,52.09,2314721,43.1816542025143,43.6339935481856,43.0141211115249,43.6339935481856,2763300.05771414,0.0,1.0
2021-07-07,51.67,51.75,51.41,51.65,1485873,43.2821740571079,43.3491872935036,43.0643810388217,43.2654207480089,1773826.28258693,0.0,1.0
2021-07-08,50.92,51.09,50.68,50.86,1856509,42.6539249658977,42.7963280932387,42.4528852567104,42.6036650386009,2216289.31817132,0.0,1.0
2021-07-09,52.05,52.09,51.59,51.75,2039269,43.6004869299877,43.6339935481856,43.2151608207121,43.3491872935036,2434467.11089357,0.0,1.0
2021-07-12,52.17,52.19,51.79,51.94,1822414,43.7010067845814,43.7177600936803,43.3826939117015,43.5083437299436,2175586.91150211,0.0,1.0
2021-07-13,51.84,52.11,51.775,52.07,1598826,43.4245771844489,43.6507468572845,43.3701289298773,43.6172402390867,1908668.89706141,0.0,1.0
2021-07-14,51.91,52.12,51.84,52.1,1439148,43.4832137662952,43.659123511834,43.4245771844489,43.6423702027351,1718046.2576091,0.0,1.0
2021-07-15,51.44,51.5246,51.28,51.43,2059026,43.0895110024701,43.1603774999586,42.9554845296786,43.0811343479206,2458052.89909018,0.0,1.0
2021-07-16,50.98,51.51,50.92,51.51,1611011,42.7041848931945,43.1481475843164,42.6539249658977,43.1481475843164,1923215.2770369,0.0,1.0
2021-07-19,49.8,50.18,49.569,50.18,2258435,41.7157396563571,42.034052529237,41.5222389362644,42.034052529237,2696106.16823524,0.0,1.0
2021-07-20,50.23,50.37,49.59,49.79,2826128,42.0759358019843,42.1932089656769,41.5398299108183,41.7073630018077,3373814.66946019,0.0,1.0
2021-07-21,51.1,51.18,50.66,50.72,1119163,42.8047047477881,42.8717179841839,42.4361319476115,42.4863918749083,1336050.08227408,0.0,1.0
2021-07-22,51.1,51.43,50.96,51.43,1113515,42.8047047477881,43.0811343479206,42.6874315840956,43.0811343479206,1329307.53372245,0.0,1.0
2021-07-23,51.37,51.415,51.21,51.28,7615719,43.0308744206238,43.0685693660964,42.8968479478323,42.9554845296786,9091599.7013181,0.0,1.0
2021-07-26,51.71,51.72,51.3,51.37,3396960,43.3156806753058,43.3240573298552,42.9722378387775,43.0308744206238,4055270.49007316,0.0,1.0
2021-07-27,51.55,51.596,51.24,51.4,1935180,43.1816542025143,43.2201868134418,42.9219779114807,43.0560043842722,2310206.28649727,0.0,1.0
2021-07-28,51.72,51.84,51.4,51.58,2246148,43.3240573298552,43.4245771844489,43.0560043842722,43.2067841661627,2681438.02127104,0.0,1.0
2021-07-29,52.04,52.24,52.04,52.24,1652645,43.5921102754383,43.7596433664276,43.5921102754383,43.7596433664276,1972917.696725,0.0,1.0
2021-07-30,51.62,51.9,51.5,51.69,1745862,43.2402907843605,43.4748371117457,43.1397709297669,43.2989273662068,2084199.59267702,0.0,1.0
2021-08-02,51.73,52.16,51.675,52.09,2848202,43.3324339844047,43.6926301300319,43.2863623843826,43.6339935481856,3400166.47837107,0.0,1.0
2021-08-03,52.22,52.26,51.75,52.1,2926298,43.7428900573287,43.7763966755266,43.3491872935036,43.6423702027351,3493397.01514299,0.0,1.0
2021-08-04,51.93,52.22,51.9,52.1,3106034,43.4999670753941,43.7428900573287,43.4748371117457,43.6423702027351,3707964.77478802,0.0,1.0
2021-08-05,52.15,52.21,52.02,52.04,1479621,43.6842534754824,43.7345134027792,43.5753569663393,43.5921102754383,1766362.68245506,0.0,1.0
2021-08-06,52.155,52.24,52.08,52.15,1635334,43.6884418027572,43.7596433664276,43.6256168936361,43.6842534754824,1952251.92866955,0.0,1.0
2021-08-09,52.07,52.1783,52.0,52.08,2681389,43.6172402390867,43.7079594078574,43.5586036572404,43.6256168936361,3201026.1186787,0.0,1.0
2021-08-10,52.29,52.3,51.96,52.0,11898188,43.801526639175,43.8099032937245,43.5250970390425,43.5586036572404,14203985.52875,0.0,1.0
2021-08-11,52.8,52.835,52.595,52.67,1256673,44.2287360211979,44.2580543121211,44.0570146029338,44.1198395120548,1500208.69617885,0.0,1.0
2021-08-12,52.76,52.78,52.6299,52.77,1765604,44.195229403,44.211982712099,44.0862491273114,44.2036060575495,2107767.47396353,0.0,1.0
2021-08-13,52.99,53.01,52.84,52.93,1243180,44.3878924576378,44.4046457667368,44.2622426393958,44.337632530341,1484100.83364219,0.0,1.0
2021-08-16,52.67,52.675,52.32,52.48,2168087,44.1198395120548,44.1240278393295,43.8266566028234,43.9606830756149,2588249.26728936,0.0,1.0
2021-08-17,52.08,52.25,51.8386,52.09,2449799,43.6256168936361,43.7680200209771,43.4234044528119,43.6339935481856,2924555.36459386,0.0,1.0
2021-08-18,51.88,52.29,51.88,52.07,1850891,43.4580838026467,43.801526639175,43.4580838026467,43.6172402390867,2209582.58343991,0.0,1.0
2021-08-19,51.2,51.37,51.03,51.24,2534880,42.8884712932828,43.0308744206238,42.7460681659419,42.9219779114807,3026124.55250479,0.0,1.0
2021-08-20,51.33,51.38,50.91,51.0,1049295,42.9973678024259,43.0392510751733,42.6455483113482,42.7209382022934,1252642.08259188,0.0,1.0
2021-08-23,51.72,51.81,51.5546,51.63,1395928,43.3240573298552,43.3994472208005,43.185507463607,43.24866743891,1666450.48062587,0.0,1.0
2021-08-24,51.92,52.0,51.7,51.77,1345235,43.4915904208446,43.5586036572404,43.3073040207563,43.3659406026026,1605933.48102821,0.0,1.0
2021-08-25,52.02,52.07,51.79,51.93,1176018,43.5753569663393,43.6172402390867,43.3826939117015,43.4999670753941,1403923.24054298,0.0,1.0
2021-08-26,51.65,51.91,51.62,51.89,1357162,43.2654207480089,43.4832137662952,43.2402907843605,43.4664604571962,1620171.86214989,0.0,1.0
2021-08-27,52.18,52.22,51.63,51.75,1327571,43.7093834391308,43.7428900573287,43.24866743891,43.3491872935036,1584846.30368828,0.0,1.0
2021-08-30,52.06,52.17,52.02,52.17,1107673,43.6088635845372,43.7010067845814,43.5753569663393,43.7010067845814,1322333.38913346,0.0,1.0
2021-08-31,51.96,52.11,51.9361,52.11,2402246,43.5250970390425,43.6507468572845,43.5050768346693,43.6507468572845,2867786.87817823,0.0,1.0
2021-09-01,52.44,52.555,52.33,52.4,2042132,43.927176457417,44.0235079847359,43.8350332573729,43.8936698392191,2437884.94313566,0.0,1.0
2021-09-02,52.63,52.72,52.515,52.59,1970205,44.0863328938569,44.1617227848022,43.990001366538,44.0528262756591,2352018.92159302,0.0,1.0
2021-09-03,52.88,52.92,52.65,52.79,1735003,44.2957492575937,44.3292558757916,44.1030862029559,44.2203593666485,2071236.18355483,0.0,1.0
2021-09-07,52.73,52.89,52.73,52.75,2015988,44.1700994393516,44.3041259121431,44.1700994393516,44.1868527484506,2406674.39261623,0.0,1.0
2021-09-08,52.31,52.67,52.25,52.54,1677589,43.8182799482739,44.1198395120548,43.7680200209771,44.0109430029117,2002695.69443601,0.0,1.0
2021-09-09,52.25,52.4894,52.16,52.31,1372935,43.7680200209771,43.9685571308914,43.6926301300319,43.8182799482739,1639001.57502255,0.0,1.0
2021-09-10,51.97,52.51,51.96,52.51,1146701,43.533473693592,43.9858130392633,43.5250970390425,43.9858130392633,1368924.78163929,0.0,1.0
2021-09-13,52.64,52.64,52.43,52.59,2806605,44.0947095484064,44.0947095484064,43.9187998028676,44.0528262756591,3350508.22906122,0.0,1.0
2021-09-14,52.25,52.82,52.1,52.82,2126666,43.7680200209771,44.2454893302969,43.6423702027351,44.2454893302969,2538801.12572475,0.0,1.0
2021-09-15,52.48,52.53,52.201,52.26,2770233,43.9606830756149,44.0025663483623,43.7269744136847,43.7763966755266,3307087.55343803,0.0,1.0
2021-09-16,52.32,52.37,52.08,52.25,5634706,43.8266566028234,43.8685398755707,43.6256168936361,43.7680200209771,6726678.25409725,0.0,1.0
2021-09-17,51.56,52.05,51.41,52.04,3022972,43.1900308570637,43.6004869299877,43.0643810388217,43.5921102754383,3608805.85697726,0.0,1.0
2021-09-20,50.41,50.565,50.015,50.41,2955911,42.2267155838748,42.3565537293915,41.8958377291707,42.2267155838748,3528748.83707275,0.0,1.0
2021-09-21,50.84,51.17,50.78,51.13,1639991,42.5869117295019,42.8633413296344,42.5366518022051,42.8298347114365,1957811.42736022,0.0,1.0
2021-09-22,51.23,51.6808,51.23,51.26,1905855,42.9136012569312,43.2912208440213,42.9136012569312,42.9387312205796,2275198.27724153,0.0,1.0
2021-09-23,51.83,51.93,51.56,51.63,2075555,43.4162005298994,43.4999670753941,43.1900308570637,43.24866743891,2477785.12023215,0.0,1.0
2021-09-24,51.48,51.596,51.36,51.36,3127959,43.123017620668,43.2201868134418,43.0224977660743,43.0224977660743,3734138.70839185,0.0,1.0
2021-09-27,52.02,52.07,51.7699,51.81,1344249,43.5753569663393,43.6172402390867,43.3658568360571,43.3994472208005,1604756.40013729,0.0,1.0
2021-09-28,51.23,51.62,51.07,51.51,2901573,42.9136012569312,43.2402907843605,42.7795747841397,43.1481475843164,3463880.45831952,0.0,1.0
2021-09-29,51.22,51.44,51.16,51.36,3046114,42.9052246023818,43.0895110024701,42.854964675085,43.0224977660743,3636432.63788762,0.0,1.0
2021-09-30,50.85,51.22,50.76,51.18,2190582,42.5952883840514,42.9052246023818,42.5198984931062,42.8717179841839,2615103.66347719,0.0,1.0
2021-10-01,50.99,51.16,50.55,50.9,2301528,42.712561547744,42.854964675085,42.3439887475673,42.6371716567987,2747550.33337958,0.0,1.0
2021-10-04,50.76,51.21,50.58,50.96,2168252,42.5198984931062,42.8968479478323,42.3691187112157,42.6874315840956,2588446.24330052,0.0,1.0
2021-10-05,51.155,51.34,50.83,50.95,1430625,42.8507763478102,43.0057444569754,42.5785350749525,42.6790549295461,1707871.55128731,0.0,1.0
2021-10-06,50.8,50.81,50.18,50.36,3077020,42.5534051113041,42.5617817658535,42.034052529237,42.1848323111274,3673328.03546845,0.0,1.0
2021-10-07,51.16,51.38,51.08,51.09,2693597,42.854964675085,43.0392510751733,42.7879514386892,42.7963280932387,3215599.95591635,0.0,1.0
2021-10-08,51.27,51.42,51.2,51.37,2050026,42.9471078751291,43.0727576933712,42.8884712932828,43.0308744206238,2447308.75302704,0.0,1.0
2021-10-11,51.21,51.69,51.21,51.56,1613890,42.8968479478323,43.2989273662068,42.8968479478323,43.1900308570637,1926652.2099831,0.0,1.0
2021-10-12,51.25,51.445,51.15,51.3,1999761,42.9303545660302,43.0936993297448,42.8465880205355,42.9722378387775,2387302.69726438,0.0,1.0
2021-10-13,51.49,51.51,51.07,51.25,3347160,43.1313942752174,43.1481475843164,42.7795747841397,42.9303545660302,3995819.54852377,0.0,1.0
2021-10-14,51.86,51.95,51.76,51.84,2290526,43.4413304935478,43.516720384493,43.3575639480531,43.4245771844489,2734416.21171439,0.0,1.0
2021-10-15,52.24,52.29,52.09,52.17,2503826,43.7596433664276,43.801526639175,43.6339935481856,43.7010067845814,2989052.47341092,0.0,1.0
2021-10-18,52.0,52.07,51.83,51.94,2023747,43.5586036572404,43.6172402390867,43.4162005298994,43.5083437299436,2415937.04031666,0.0,1.0
2021-10-19,52.26,52.34,52.17,52.23,1193016,43.7763966755266,43.8434099119223,43.7010067845814,43.7512667118782,1424215.35107423,0.0,1.0
2021-10-20,52.51,52.575,52.22,52.22,1694442,43.9858130392633,44.0402612938349,43.7428900573287,43.7428900573287,2022814.70483625,0.0,1.0
2021-10-21,52.05,52.2185,51.94,52.06,2293003,43.6004869299877,43.7416335591463,43.5083437299436,43.6088635845372,2737373.23946977,0.0,1.0
2021-10-22,52.25,52.365,52.01,52.22,3538719,43.7680200209771,43.864351548296,43.5669803117898,43.7428900573287,4224501.53471375,0.0,1.0
2021-10-25,52.16,52.26,52.04,52.2,1458196,43.6926301300319,43.7763966755266,43.5921102754383,43.7261367482298,1740785.64585474,0.0,1.0
2021-10-26,52.31,52.55,52.24,52.52,1517704,43.8182799482739,44.0193196574612,43.7596433664276,43.9941896938128,1811825.93962426,0.0,1.0
2021-10-27,52.03,52.35,52.03,52.29,2846903,43.5837336208888,43.8517865664718,43.5837336208888,43.801526639175,3398615.73995595,0.0,1.0
2021-10-28,52.4,52.44,52.13,52.24,2132726,43.8936698392191,43.927176457417,43.6675001663835,43.7596433664276,2546035.51740727,0.0,1.0
2021-10-29,51.98,52.065,51.87,51.98,2613972,43.5418503481414,43.6130519118119,43.4497071480973,43.5418503481414,3120544.1081077,0.0,1.0
2021-11-01,52.56,52.57,52.27,52.31,2089061,44.0276963120107,44.0360729665601,43.784773330076,43.8182799482739,2493908.50209091,0.0,1.0
2021-11-02,52.22,52.31,52.16,52.3,1423028,43.7428900573287,43.8182799482739,43.6926301300319,43.8099032937245,1698802.298216,0.0,1.0
2021-11-03,52.57,52.64,51.99,52.2,1350296,44.0360729665601,44.0947095484064,43.5502270026909,43.7261367482298,1611975.27249772,0.0,1.0
2021-11-04,52.26,52.43,52.12,52.42,2221627,43.7763966755266,43.9187998028676,43.659123511834,43.9104231483181,2652164.998425,0.0,1.0
2021-11-05,52.5,52.52,52.29,52.45,1497202,43.9774363847138,43.9941896938128,43.801526639175,43.9355531119665,1787350.77489241,0.0,1.0
2021-11-08,52.51,52.63,52.45,52.54,1674627,43.9858130392633,44.0863328938569,43.9355531119665,44.0109430029117,1999159.67658723,0.0,1.0
2021-11-09,52.32,52.54,52.18,52.54,2626398,43.8266566028234,44.0109430029117,43.7093834391308,44.0109430029117,3135378.19243888,0.0,1.0
2021-11-10,51.91,52.465,51.885,52.36,2384508,43.4832137662952,43.9481180937907,43.4622721299215,43.8601632210213,2846611.36008177,0.0,1.0
2021-11-11,52.07,52.2,52.01,52.17,1979724,43.6172402390867,43.7261367482298,43.5669803117898,43.7010067845814,2363382.6467458,0.0,1.0
2021-11-12,52.23,52.265,52.0999,52.21,1041492,43.7512667118782,43.7805850028013,43.6422864361896,43.7345134027792,1243326.90795514,0.0,1.0
2021-11-15,52.13,52.34,52.1,52.3,1711460,43.6675001663835,43.8434099119223,43.6423702027351,43.8099032937245,2043130.69124765,0.0,1.0
2021-11-16,51.95,52.19,51.95,52.17,1589887,43.516720384493,43.7177600936803,43.516720384493,43.7010067845814,1897997.57243269,0.0,1.0
2021-11-17,51.76,51.83,51.68,51.78,1653752,43.3575639480531,43.4162005298994,43.2905507116574,43.3743172571521,1974239.22669077,0.0,1.0
2021-11-18,51.71,51.72,51.415,51.67,2301273,43.3156806753058,43.3240573298552,43.0685693660964,43.2821740571079,2747245.91590779,0.0,1.0
2021-11-19,51.02,51.23,50.995,51.23,1802318,42.7376915113924,42.9136012569312,42.7167498750187,42.9136012569312,2151596.42713711,0.0,1.0
2021-11-22,51.04,51.3355,51.02,51.07,1530485,42.7544448204913,43.0019749624281,42.7376915113924,42.7795747841397,1827083.82082793,0.0,1.0
2021-11-23,51.34,51.38,51.12,51.14,2138321,43.0057444569754,43.0392510751733,42.8214580568871,42.838211365986,2552714.79487652,0.0,1.0
2021-11-24,51.02,51.035,50.75,50.81,2273358,42.7376915113924,42.7502564932166,42.5115218385567,42.5617817658535,2713921.15620194,0.0,1.0
2021-11-26,49.29,49.75,49.095,49.75,2262435,41.2885302743342,41.6738563836098,41.1251855106195,41.6738563836098,2700881.34426331,0.0,1.0
2021-11-29,49.38,49.75,49.23,49.75,3226707,41.3639201652794,41.6738563836098,41.2382703470374,41.6738563836098,3852023.47899667,0.0,1.0
2021-11-30,48.93,49.37,48.56,49.31,6513562,40.9869707105533,41.3555435107299,40.6770344922229,41.3052835834331,7775851.27992733,0.0,1.0
2021-12-01,48.8,50.0,48.8,49.75,5597850,40.8780742014102,41.8832727473465,40.8780742014102,41.6738563836098,6682679.78217467,0.0,1.0
2021-12-02,49.67,49.79,49.215,49.31,3786470,41.606843147214,41.7073630018077,41.2257053652132,41.3052835834331,4520265.19374598,0.0,1.0
2021-12-03,49.47,49.82,49.21,49.78,3448761,41.4393100562246,41.7324929654561,41.2215170379384,41.6989863472582,4117110.21343061,0.0,1.0
2021-12-06,50.02,50.21,49.79,49.96,4022041,41.9000260564455,42.0591824928854,41.7073630018077,41.8497661291486,4801488.44177275,0.0,1.0
2021-12-07,50.78,50.8299,50.51,50.51,1927167,42.5366518022051,42.578451308407,42.3104821293694,42.3104821293694,2300640.41511906,0.0,1.0
2021-12-08,50.83,50.86,50.69,50.8,2089550,42.5785350749525,42.6036650386009,42.4612619112599,42.5534051113041,2494492.26736034,0.0,1.0
2021-12-09,50.465,50.54,50.36,50.53,1758294,42.2727871838968,42.3356120930179,42.1848323111274,42.3272354384684,2099040.83977224,0.0,1.0
2021-12-10,50.615,50.655,50.42,50.63,2077969,42.3984370021389,42.4319436203368,42.2350922384242,42.4110019839631,2480666.93896509,0.0,1.0
2021-12-13,48.97,49.31,48.96,49.26,2706873,41.9147187085252,42.2057337046637,41.9061594439329,42.1629373817021,3162506.5107031,1.06754,1.0
2021-12-14,49.02,49.33,48.93,49.03,3144258,41.9575150314868,42.2228522338483,41.880481650156,41.9660742960791,3673514.19750032,0.0,1.0
2021-12-15,49.46,49.5,48.91,49.2,4979831,42.3341226735482,42.3683597319175,41.8633631209714,42.1115817941483,5818059.42122188,0.0,1.0
2021-12-16,49.75,49.97,49.6427,49.9,3677630,42.5823413467251,42.7706451677559,42.4905004376497,42.7107303156097,4296665.86461834,0.0,1.0
2021-12-17,49.19,49.6192,49.18,49.61,3510743,42.103022529556,42.4703861658578,42.0944632649637,42.4625116424328,4101687.66503095,0.0,1.0
2021-12-20,49.04,49.04,48.68,48.93,4328047,41.9746335606714,41.9746335606714,41.6665000353483,41.880481650156,5056564.09300658,0.0,1.0
2021-12-21,49.57,49.62,49.2993,49.4,3083978,42.4282745840636,42.4710709070251,42.1965752915499,42.2827670859944,3603087.58625363,0.0,1.0
2021-12-22,49.97,49.985,49.36,49.51,2143742,42.7706451677559,42.7834840646443,42.2485300276252,42.3769189965098,2504586.66966189,0.0,1.0
2021-12-23,50.31,50.4,50.0,50.12,1668260,43.0616601638943,43.1386935452251,42.7963229615328,42.8990341366405,1949069.31782376,0.0,1.0
2021-12-27,50.61,50.62,50.21,50.21,2225797,43.3184381016635,43.3269973662558,42.9760675179712,42.9760675179712,2600453.55064808,0.0,1.0
2021-12-28,50.69,50.8,50.55,50.65,2141701,43.3869122184019,43.4810641289173,43.2670825141097,43.3526751600327,2502202.11900571,0.0,1.0
2021-12-29,50.63,50.74,50.54,50.65,2702057,43.3355566308481,43.4297085413635,43.2585232495174,43.3526751600327,3156879.85908127,0.0,1.0
2021-12-30,50.36,50.68,50.36,50.6,1960772,43.1948003805541,43.4692709151406,43.1948003805541,43.400653281494,2286026.95347688,0.105551,1.0
2021-12-31,50.39,50.7199,50.325,50.45,1412737,43.2205319931716,43.5034939599219,43.1647801658337,43.2719952184066,1647083.32237204,0.0,1.0
2022-01-03,50.84,50.9,50.61,50.8,4962433,43.6065061824339,43.6579694076688,43.4092304856998,43.5721973656106,5785606.68594978,0.0,1.0
2022-01-04,51.51,51.6929,51.31,51.31,1850474,44.1811788642244,44.338055929149,44.0096347801078,44.0096347801078,2157432.60343792,0.0,1.0
2022-01-05,51.39,52.02,51.36,51.86,3433056,44.0782524137545,44.6186162787217,44.052520801137,44.4813810114284,4002534.99580549,0.0,1.0
2022-01-06,51.56,51.76,51.44,51.67,3501472,44.2240648852536,44.3956089693701,44.1211384347836,44.3184141315177,4082299.91495421,0.0,1.0
2022-01-07,52.04,52.07,51.58,51.66,4958299,44.6357706871333,44.6615022997508,44.2412192936652,44.3098369273118,5780786.93361465,0.0,1.0
2022-01-10,51.92,51.92,51.49,51.7,4122251,44.5328442366634,44.5328442366634,44.1640244558128,44.3441457441352,4806054.3984701,0.0,1.0
2022-01-11,52.48,52.51,51.835,51.97,4114904,45.0131676721898,45.0388992848073,44.4599380009138,44.5757302576925,4797488.67026346,0.0,1.0
2022-01-12,53.07,53.09,52.68,52.81,5390989,45.5192227203337,45.5363771287454,45.1847117563064,45.2962154109822,6285252.0129303,0.0,1.0
2022-01-13,53.18,53.505,53.09,53.31,3932465,45.6135719665978,45.8923311032873,45.5363771287454,45.7250756212736,4584786.49409746,0.0,1.0
2022-01-14,53.33,53.36,53.005,53.02,4506533,45.7422300296853,45.7679616423027,45.4634708929958,45.4763366993046,5254081.5070457,0.0,1.0
2022-01-18,52.8,52.94,51.72,52.78,7085277,45.2876382067763,45.4077190656579,44.3613001525468,45.2704837983647,8260590.31588059,0.0,1.0
2022-01-19,52.67,52.97,52.58,52.85,4692851,45.1761345521006,45.4334506782754,45.0989397142481,45.3305242278055,5471306.1358745,0.0,1.0
2022-01-20,52.14,52.83,52.1,52.56,6073964,44.7215427291916,45.3133698193938,44.6872339123683,45.0817853058364,7081519.63535192,0.0,1.0
2022-01-21,51.56,52.05,51.515,51.95,5849196,44.2240648852536,44.6443478913392,44.1854674663273,44.5585758492809,6819466.87945826,0.0,1.0
2022-01-24,51.01,51.01,49.87,50.66,8759884,43.752318653933,43.752318653933,42.7745173744685,43.4521165067289,10212982.9135314,0.0,1.0
2022-01-25,51.25,51.49,50.321,50.68,5153470,43.9581715548729,44.1640244558128,43.1613492841514,43.4692709151406,6008333.1075385,0.0,1.0
2022-01-26,51.09,51.8,50.795,51.74,5097824,43.8209362875796,44.4299177861934,43.5679087635076,44.3784545609585,5943456.48962823,0.0,1.0
2022-01-27,51.07,51.72,50.8519,51.34,8375698,43.8037818791679,44.3613001525468,43.6167130554388,44.0353663927253,9765067.72953837,0.0,1.0
2022-01-28,51.04,51.05,50.365,50.63,6846368,43.7780502665505,43.7866274707563,43.199088982657,43.4263848941115,7982050.83580425,0.0,1.0
2022-01-31,51.44,51.47,50.78,50.93,4612018,44.1211384347836,44.1468700474011,43.5550429571989,43.6837010202863,5377064.47150435,0.0,1.0
2022-02-01,51.97,51.985,51.52,51.76,5629317,44.5757302576925,44.5885960640013,44.1897560684302,44.3956089693701,6563114.11610611,0.0,1.0
2022-02-02,52.3,52.405,52.06,52.29,4090816,44.8587779964849,44.9488386406461,44.652925095545,44.8502007922791,4769404.92709732,0.0,1.0
2022-02-03,52.15,52.42,52.08,52.29,4483492,44.7301199333975,44.9617044469548,44.6700795039567,44.8502007922791,5227218.44135777,0.0,1.0
2022-02-04,52.1,52.315,51.73,51.73,6865325,44.6872339123683,44.8716438027936,44.3698773567526,44.3698773567526,8004152.44321046,0.0,1.0
2022-02-07,52.4,52.62,52.1995,52.21,4032138,44.9445500385432,45.1332485310714,44.7725770942163,44.7815831586324,4700993.35778885,0.0,1.0
2022-02-08,52.88,52.915,52.47,52.6,3579930,45.356255840423,45.3862760551434,45.004590467984,45.1160941226598,4173772.61178784,0.0,1.0
2022-02-09,53.35,53.42,53.24,53.24,3472083,45.7593844380969,45.8194248675377,45.6650351918328,45.6650351918328,4048035.83624657,0.0,1.0
2022-02-10,53.03,53.6384,52.88,52.94,5013889,45.4849139035104,46.006751007393,45.356255840423,45.4077190656579,5845598.26218512,0.0,1.0
2022-02-11,52.54,53.289,52.37,53.0,7301091,45.0646308974248,45.7070634924414,44.9188184259257,45.4591822908929,8512203.77269129,0.0,1.0
2022-02-14,52.1,52.27,51.77,52.235,5622729,44.6872339123683,44.8330463838674,44.404186173576,44.803026169147,6555433.29163008,0.0,1.0
2022-02-15,52.74,52.76,52.34,52.53,3128662,45.2361749815414,45.253329389953,44.8930868133082,45.0560536932189,3647647.79399077,0.0,1.0
2022-02-16,53.0,53.095,52.48,52.48,3922356,45.4591822908929,45.5406657308483,45.0131676721898,45.0131676721898,4573000.60238098,0.0,1.0
2022-02-17,52.37,52.6455,52.27,52.56,2785668,44.9188184259257,45.1551204017963,44.8330463838674,45.0817853058364,3247757.58295102,0.0,1.0
2022-02-18,52.19,52.47,51.995,52.33,2860525,44.7644287502208,45.004590467984,44.5971732682071,44.8845096091024,3335031.94205876,0.0,1.0
2022-02-22,51.42,51.84,51.15,51.58,4589600,44.1039840263719,44.4642266030168,43.8723995128146,44.2412192936652,5350927.74972179,0.0,1.0
2022-02-23,51.18,52.01,51.095,52.01,4198264,43.8981311254321,44.6100390745158,43.8252248896825,44.6100390745158,4894676.51609246,0.0,1.0
2022-02-24,49.63,49.6999,48.62,49.04,10738773,42.5686644735286,42.6286191309273,41.7023668487399,42.0626094253847,12520132.1343174,0.0,1.0
2022-02-25,51.13,51.2,50.31,50.31,4431289,43.8552451044029,43.9152855338437,43.1519143595249,43.1519143595249,5166355.95196464,0.0,1.0
2022-02-28,49.95,50.53,49.7,49.97,5246044,42.8431350081151,43.3406128520532,42.6287049029694,42.8602894165268,6116263.38152812,0.0,1.0
2022-03-01,48.74,49.83,48.44,49.65,7725346,41.8052932992098,42.7402085576452,41.5479771730349,42.5858188819402,9006834.64519832,0.0,1.0
2022-03-02,49.46,49.56,49.03,49.19,6899496,42.4228520020295,42.5086240440878,42.0540322211789,42.1912674884721,8043991.7651853,0.0,1.0
2022-03-03,48.56,49.26,48.34,49.16,7165275,41.6509036235049,42.2513079179129,41.4622051309767,42.1655358758546,8353858.46955895,0.0,1.0
2022-03-04,47.09,47.25,46.64,47.16,7579638,40.3900546052481,40.5272898725413,40.0040804159858,40.4500950346889,8836956.44654124,0.0,1.0
2022-03-07,45.64,46.86,45.47,46.81,9698672,39.1463599954029,40.192778908514,39.0005475239038,40.1498928874848,11307498.0696029,0.0,1.0
2022-03-08,46.16,46.98,45.73,46.35,8957091,39.592374614106,40.2957053589839,39.2235548332553,39.7553414940167,10442902.8213097,0.0,1.0
2022-03-09,47.95,48.3,47.37,47.8,7353739,41.1276941669493,41.4278963141533,40.6302163230113,40.9990361038619,8573585.0791597,0.0,1.0
2022-03-10,47.47,47.82,47.26,47.35,4694165,40.7159883650695,41.0161905122736,40.5358670767471,40.6130619145996,5472838.10359787,0.0,1.0
2022-03-11,47.16,47.99,47.08,47.85,16882766,40.4500950346889,41.1620029837727,40.3814774010422,41.0419221248911,19683297.2549807,0.0,1.0
2022-03-14,47.72,48.15,47.54,47.85,7068556,40.9304184702153,41.2992382510659,40.7760287945104,41.0419221248911,8241095.61854244,0.0,1.0
2022-03-15,48.06,48.135,47.57,47.87,5638731,41.2220434132135,41.2863724447572,40.8017604071278,41.0590765333027,6574089.72048031,0.0,1.0
2022-03-16,49.37,49.39,48.0114,48.79,4606636,42.345657164177,42.3628115725887,41.1803582007731,41.848179320239,5370789.69959634,0.0,1.0
2022-03-17,49.71,49.795,49.05,49.05,3796107,42.6372821071752,42.7101883429248,42.0711866295905,42.0711866295905,4425809.28342625,0.0,1.0
2022-03-18,49.93,49.965,49.16,49.27,4547551,42.8259805997034,42.8560008144239,42.1655358758546,42.2598851221187,5301903.61669319,0.0,1.0
2022-03-21,49.83,50.12,49.66,50.0,4150298,42.7402085576452,42.9889474796142,42.5943960861461,42.8860210291443,4838753.86478447,0.0,1.0
2022-03-22,50.41,50.54,50.21,50.39,4052330,43.2376864015832,43.349190056259,43.0661423174667,43.2205319931716,4724534.82831404,0.0,1.0
2022-03-23,49.87,50.1,49.83,49.89,4122199,42.7745173744685,42.9717930712025,42.7402085576452,42.7916717828801,4805993.77265456,0.0,1.0
2022-03-24,50.21,50.28,49.9401,50.08,2756037,43.0661423174667,43.1261827469075,42.8346435759513,42.9546386627909,3213211.36102492,0.0,1.0
2022-03-25,50.42,50.44,50.1,50.18,2238467,43.2462636057891,43.2634180142007,42.9717930712025,43.0404107048492,2609786.29665689,0.0,1.0
2022-03-28,50.18,50.23,49.8734,50.23,3874392,43.0404107048492,43.0832967258783,42.7774336238985,43.0832967258783,4517080.28283512,0.0,1.0
2022-03-29,51.05,51.22,50.68,51.21,5241353,43.7866274707563,43.9324399422554,43.4692709151406,43.9238627380495,6110794.2334381,0.0,1.0
2022-03-30,51.04,51.235,50.72,51.06,4544343,43.7780502665505,43.9453057485641,43.5035797319639,43.7952046749621,5298163.47022702,0.0,1.0
2022-03-31,50.26,50.865,50.19,50.7,3619790,43.1090283384958,43.6279491929484,43.048987909055,43.4864253235523,4220244.63115858,0.0,1.0
2022-04-01,50.78,50.78,50.4001,50.66,3254913,43.5550429571989,43.5550429571989,43.2291949694195,43.4521165067289,3794841.44470764,0.0,1.0
2022-04-04,50.66,50.72,50.41,50.58,4608528,43.4521165067289,43.5035797319639,43.2376864015832,43.3834988730823,5372995.54657701,0.0,1.0
2022-04-05,50.06,50.54,49.94,50.27,3073161,42.9374842543792,43.349190056259,42.8345578039093,43.1176055427016,3582940.22883536,0.0,1.0
2022-04-06,49.67,49.93,49.42,49.64,3569760,42.6029732903519,42.8259805997034,42.3885431852062,42.5772416777344,4161915.60132622,0.0,1.0
2022-04-07,49.75,49.87,49.2828,49.82,4835823,42.6715909239985,42.7745173744685,42.2708639435022,42.7316313534393,5637994.48392951,0.0,1.0
2022-04-08,49.96,50.11,49.64,49.69,2903208,42.8517122123209,42.9803702754084,42.5772416777344,42.6201276987636,3384795.24368448,0.0,1.0
2022-04-11,49.675,50.09,49.65,50.09,2615913,42.6072618924548,42.9632158669967,42.5858188819402,42.9632158669967,3049843.4422516,0.0,1.0
2022-04-12,49.37,49.829,49.28,49.77,3667519,42.345657164177,42.7393508372246,42.2684623263246,42.6887453324102,4275890.96865346,0.0,1.0
2022-04-13,49.89,49.89,49.35,49.4,2937766,42.7916717828801,42.7916717828801,42.3285027557654,42.3713887767945,3425085.76163264,0.0,1.0
2022-04-14,49.79,50.0403,49.72,50.03,2251734,42.7058997408218,42.9205871620937,42.645859311381,42.9117526417617,2625254.04078614,0.0,1.0
2022-04-18,49.66,49.975,49.54,49.69,2218731,42.5943960861461,42.8645780186297,42.4914696356761,42.6201276987636,2586776.46789872,0.0,1.0
2022-04-19,49.87,49.88,49.46,49.5,2470924,42.7745173744685,42.7830945786743,42.4228520020295,42.4571608188528,2880803.51208243,0.0,1.0
2022-04-20,50.26,50.39,50.12,50.17,2392072,43.1090283384958,43.2205319931716,42.9889474796142,43.0318335006433,2788871.458108,0.0,1.0
2022-04-21,49.73,50.75,49.64,50.59,6177847,42.6544365155869,43.5293113445814,42.5772416777344,43.3920760772882,7202634.85833961,0.0,1.0
2022-04-22,48.82,49.59,48.77,49.59,2839951,41.8739109328564,42.5343556567053,41.8310249118273,42.5343556567053,3311045.10496561,0.0,1.0
2022-04-25,48.45,48.53,47.7513,48.23,3888241,41.5565543772408,41.6251720108874,40.9572651193795,41.3678558847125,4533226.56974594,0.0,1.0
2022-04-26,47.28,48.14,47.28,48.04,4289623,40.5530214851588,41.2906610468601,40.5530214851588,41.2048890048018,5001190.24458446,0.0,1.0
2022-04-27,47.48,47.715,47.2207,47.5,7424429,40.7245655692754,40.9261298681124,40.5021586642182,40.741719977687,8656001.21185706,0.0,1.0
2022-04-28,48.09,48.155,47.38,47.84,3162200,41.2477750258309,41.3035268531688,40.6387935272171,41.0333449206852,3686749.11324957,0.0,1.0
2022-04-29,47.605,48.51,47.54,48.27,3191820,40.8317806218482,41.6080176024757,40.7760287945104,41.4021647015359,3721282.51048392,0.0,1.0
2022-05-02,47.45,47.65,46.97,47.62,4395816,40.6988339566579,40.8703780407745,40.2871281547781,40.844646428157,5124998.65283925,0.0,1.0
2022-05-03,48.07,48.22,47.86,47.88,3322651,41.2306206174193,41.3592786805067,41.0504993290969,41.0676537375085,3873815.89649225,0.0,1.0
2022-05-04,48.85,48.95,47.66,48.21,3527010,41.8996425454739,41.9854145875322,40.8789552449803,41.3507014763009,4112074.18566896,0.0,1.0
2022-05-05,47.56,48.28,47.115,48.28,5327008,40.793183202922,41.4107419057417,40.4114976157626,41.4107419057417,6210657.77631819,0.0,1.0
2022-05-06,47.33,47.53,47.04,47.46,5033696,40.5959075061879,40.7674515903045,40.3471685842189,40.7074111608637,5868690.86849912,0.0,1.0
2022-05-09,46.15,46.63,46.01,46.61,4922242,39.5837974099001,39.9955032117799,39.4637165510185,39.9783488033683,5738748.75994555,0.0,1.0
2022-05-10,46.31,46.99,45.9742,46.78,5009615,39.7210326771934,40.3042825631898,39.4330101599617,40.1241612748674,5840615.28650046,0.0,1.0
2022-05-11,46.11,47.05,46.051,46.56,4428182,39.5494885930768,40.3557457884247,39.4988830882624,39.9354627823391,5162733.55948634,0.0,1.0
2022-05-12,45.98,46.29,45.63,45.88,4164740,39.4379849384011,39.7038782687817,39.137782791197,39.3522128963428,4855591.51916862,0.0,1.0
2022-05-13,47.02,47.059,46.48,46.6,2997655,40.3300141758073,40.36346527221,39.8668451486925,39.9697715991624,3494909.21291447,0.0,1.0
2022-05-16,47.26,47.45,46.835,47.01,3097499,40.5358670767471,40.6988339566579,40.1713358979994,40.3214369716014,3611315.4422685,0.0,1.0
2022-05-17,48.13,48.145,47.79,47.99,3233644,41.2820838426543,41.294949648963,40.9904588996561,41.1620029837727,3770044.32027221,0.0,1.0
2022-05-18,47.2,47.93,47.14,47.9,7879670,40.4844038515122,41.1105397585377,40.4329406262772,41.0848081459202,9186758.07513732,0.0,1.0
2022-05-19,47.64,47.87,47.1201,47.15,4958015,40.8618008365686,41.0590765333027,40.4158719899076,40.441517830483,5780455.82339134,0.0,1.0
2022-05-20,47.97,48.205,47.41,48.15,3622453,41.144848575361,41.346412874198,40.6645251398346,41.2992382510659,4223349.37244268,0.0,1.0
2022-05-23,48.84,48.9782,48.47,48.47,4189770,41.8910653412681,42.0096023033927,41.5737087856524,41.5737087856524,4884773.52230082,0.0,1.0
2022-05-24,49.03,49.13,48.58,48.7,3966491,42.0540322211789,42.1398042632371,41.6680580319166,41.7709844823865,4624456.76331743,0.0,1.0
2022-05-25,49.08,49.28,48.67,48.67,2967792,42.096918242208,42.2684623263246,41.745252869769,41.745252869769,3460092.5065806,0.0,1.0
2022-05-26,49.56,49.64,49.24,49.26,2454213,42.5086240440878,42.5772416777344,42.2341535095013,42.2513079179129,2861320.47355498,0.0,1.0
2022-05-27,49.9,49.9099,49.67,49.75,1969529,42.800248987086,42.8087404192497,42.6029732903519,42.6715909239985,2296236.57398941,0.0,1.0
2022-05-31,49.42,49.665,49.29,49.55,3753418,42.3885431852062,42.598684688249,42.2770395305304,42.5000468398819,4376038.98651413,0.0,1.0
2022-06-01,49.17,49.76,48.8724,49.76,2678240,42.1741130800605,42.6801681282044,41.918855482895,42.6801681282044,3122509.31157723,0.0,1.0
2022-06-02,49.93,49.93,49.21,49.55,2860854,42.8259805997034,42.8259805997034,42.2084218968838,42.5000468398819,3335415.51693014,0.0,1.0
2022-06-03,49.33,49.46,49.1915,49.43,2993588,42.3113483473537,42.4228520020295,42.192554069103,42.397120389412,3490167.57461089,0.0,1.0
2022-06-06,49.53,49.89,49.4301,49.86,1897484,42.4828924314703,42.7916717828801,42.3972061614541,42.7659401702626,2212240.6724449,0.0,1.0
2022-06-07,49.81,49.81,49.1,49.17,4899952,42.7230541492335,42.7230541492335,42.1140726506197,42.1741130800605,5712761.27093968,0.0,1.0
2022-06-08,49.03,49.3699,48.96,49.21,2892076,42.0540322211789,42.345571392135,41.993991791738,42.2084218968838,3371816.65563543,0.0,1.0
2022-06-09,46.7,47.49,46.7,47.35,2945412,41.2379172450372,41.9355179864414,41.2379172450372,41.8118925385977,3335540.43436938,1.378507,1.0
2022-06-10,45.56,45.79,45.41,45.77,4197076,40.2312528840234,40.4343518340525,40.0987970470479,40.4166910557891,4752990.9921333,0.0,1.0
2022-06-13,44.26,44.69,44.08,44.57,5339361,39.0833022969025,39.4630090295656,38.9243552925319,39.3570443599852,6046574.98142702,0.0,1.0
2022-06-14,43.86,44.45,43.49,44.26,4836508,38.7300867316345,39.2510796904048,38.4033623337616,39.0833022969025,5477117.63079358,0.0,1.0
2022-06-15,44.72,44.9,43.8701,44.53,5771354,39.4895001969607,39.6484472013312,38.7390054246575,39.3217228034584,6535786.71780364,0.0,1.0
2022-06-16,43.83,44.14,43.48,43.76,3637872,38.7035955642394,38.9773376273221,38.3945319446299,38.6417828403175,4119718.78673008,0.0,1.0
2022-06-17,43.38,43.86,43.17,43.86,3922078,38.3062280533129,38.7300867316345,38.1207898815472,38.7300867316345,4441568.70269782,0.0,1.0
2022-06-21,44.23,44.3455,44.09,44.25,7396474,39.0568111295074,39.1588021239785,38.9331856816636,39.0744719077708,8376158.61508062,0.0,1.0
2022-06-22,43.74,44.06,43.39,43.62,4802117,38.6241220620541,38.9066945142685,38.3150584424446,38.5181573924737,5438171.44225412,0.0,1.0
2022-06-23,43.33,43.57,42.92,43.54,3740885,38.2620761076544,38.4740054468152,37.9000301532547,38.4475142794201,4236376.15988049,0.0,1.0
2022-06-24,44.33,44.33,43.66,43.75,3459570,39.1451150208244,39.1451150208244,38.5534789490005,38.6329524511858,3917800.16531856,0.0,1.0
2022-06-27,44.21,44.4967,44.12,44.18,3766227,39.039150351244,39.2923176076498,38.9596768490587,39.0126591838489,4265074.78190273,0.0,1.0
2022-06-28,44.18,44.85,44.15,44.55,3813912,39.0126591838489,39.6042952556728,38.9861680164538,39.3393835817218,4319075.79962552,0.0,1.0
2022-06-29,43.83,44.22,43.82,44.15,2531445,38.7035955642394,39.0479807403757,38.6947651751077,38.9861680164538,2866742.29441661,0.0,1.0
2022-06-30,43.4,43.52,42.81,42.96,3743548,38.3238888315763,38.4298535011567,37.802895872806,37.9353517097815,4239391.88201944,0.0,1.0
2022-07-01,43.54,43.54,42.645,42.87,2161097,38.4475142794201,38.4475142794201,37.657194452133,37.8558782075962,2447340.61859406,0.0,1.0
2022-07-05,42.28,42.29,41.68,42.03,3074727,37.3348852488259,37.3437156379577,36.805061900924,37.1141255205335,3481983.58434993,0.0,1.0
2022-07-06,42.07,42.13,41.63,41.96,3506770,37.1494470770603,37.2024294118505,36.7609099552655,37.0523127966116,3971251.94337278,0.0,1.0
2022-07-07,42.73,42.7755,42.52,42.57,2517507,37.7322527597524,37.7724310303017,37.5468145879867,37.5909665336452,2850958.16554967,0.0,1.0
2022-07-08,42.89,43.03,42.59,42.88,1814612,37.8735389858596,37.9971644337034,37.6086273119086,37.8647085967279,2054962.66691787,0.0,1.0
2022-07-11,42.23,42.45,42.17,42.38,2743251,37.2907333031674,37.4850018640648,37.2377509683773,37.4231891401429,3106602.61862322,0.0,1.0
2022-07-12,42.18,42.48,41.93,42.0,2175243,37.246581357509,37.5114930314599,37.0258216292165,37.0876343531384,2463360.29766938,0.0,1.0
2022-07-13,42.05,42.245,41.5601,41.86,3476172,37.1317862987969,37.303978886865,36.6991855352349,36.9640089052946,3936601.14877738,0.0,1.0
2022-07-14,41.21,41.2268,40.655,41.07,2851036,36.3900336117341,36.4048686654753,35.8999470149248,36.2664081638903,3228664.05713114,0.0,1.0
2022-07-15,41.86,41.89,41.32,41.61,3750711,36.9640089052946,36.9905000726897,36.4871678921828,36.7432491770021,4247503.64232033,0.0,1.0
2022-07-18,42.19,42.6758,42.11,42.55,3383645,37.2554117466407,37.6843920506586,37.1847686335871,37.5733057553818,3831818.67699723,0.0,1.0
2022-07-19,43.28,43.32,42.89,43.02,2541263,38.2179241619959,38.2532457185227,37.8735389858596,37.9883340445717,2877860.71723305,0.0,1.0
2022-07-20,42.84,43.155,42.63,43.07,4212425,37.8293870402011,38.1075442978497,37.6439488684354,38.0324859902302,4770373.01207724,0.0,1.0
2022-07-21,42.95,42.99,42.34,42.48,28331664,37.9265213206498,37.9618428771766,37.3878675836161,37.5114930314599,32084275.7634475,0.0,1.0
2022-07-22,42.84,43.43,42.675,43.03,5852602,37.8293870402011,38.3503799989714,37.6836856195281,37.9971644337034,6627796.2530441,0.0,1.0
2022-07-25,43.31,43.43,43.11,43.43,4177695,38.244415329391,38.3503799989714,38.067807546757,38.3503799989714,4731042.92199625,0.0,1.0
2022-07-26,42.85,43.1155,42.835,42.98,2461194,37.8382174293328,38.0726642607794,37.8249718456353,37.9530124880449,2787186.34399104,0.0,1.0
2022-07-27,43.67,43.78,43.06,43.23,4716798,38.5623093381322,38.6594436185809,38.0236556010985,38.1737722163374,5341551.6911565,0.0,1.0
2022-07-28,43.77,43.835,43.3138,43.66,2446383,38.6506132294492,38.7080107588052,38.2477708772611,38.5534789490005,2770413.58372067,0.0,1.0
2022-07-29,44.33,44.34,43.75,43.9,2534784,39.1451150208244,39.1539454099561,38.6329524511858,38.7654082881613,2870523.55473277,0.0,1.0
2022-08-01,44.37,44.5755,44.2007,44.51,3351138,39.1804365773512,39.3619010740076,39.0309380893515,39.304062025195,3795006.02976824,0.0,1.0
2022-08-02,43.75,44.25,43.74,44.12,2085160,38.6329524511858,39.0744719077708,38.6241220620541,38.9596768490587,2361345.54083764,0.0,1.0
2022-08-03,43.98,44.05,43.7107,44.03,3937840,38.8360514012149,38.8978641251368,38.5982490218982,38.8802033468734,4459418.42569974,0.0,1.0
2022-08-04,44.0,44.105,43.9,43.99,2103700,38.8537121794783,38.9464312653611,38.7654082881613,38.8448817903466,2382341.21806486,0.0,1.0
2022-08-05,43.98,44.0598,43.61,43.68,2339581,38.8360514012149,38.9065179064858,38.509327003342,38.5711397272639,2649465.3464379,0.0,1.0
2022-08-08,44.16,44.48,44.12,44.35,2118119,38.9949984055855,39.2775708577999,38.9596768490587,39.1627757990878,2398670.05678867,0.0,1.0
2022-08-09,44.11,44.31,44.025,44.15,2285947,38.950846459927,39.127454242561,38.8757881523075,38.9861680164538,2588727.36626502,0.0,1.0
2022-08-10,44.93,45.1081,44.78,45.01,2325645,39.6749383687263,39.8322075991619,39.5424825317508,39.7455814817799,2633683.48247681,0.0,1.0
2022-08-11,44.96,45.19,44.89,45.06,2094432,39.7014295361214,39.9045284861505,39.6396168121995,39.7897334274384,2371845.6443571,0.0,1.0
2022-08-12,45.24,45.25,44.87,45.06,1588834,39.948680431809,39.9575108209407,39.6219560339361,39.7897334274384,1799279.71044487,0.0,1.0
2022-08-15,44.785,44.84,44.59,44.83,2402165,39.5468977263167,39.5954648665411,39.3747051382486,39.5866344774093,2720338.78028844,0.0,1.0
2022-08-16,45.04,45.065,44.69,44.75,3261608,39.772072649175,39.7941486220043,39.4630090295656,39.5159913643558,3693617.51940396,0.0,1.0
2022-08-17,44.58,44.805,44.36,44.54,1984053,39.3658747491169,39.5645585045801,39.1716061882195,39.3305531925901,2246846.62296204,0.0,1.0
2022-08-18,44.45,44.61,44.32,44.61,1417461,39.2510796904048,39.392365916512,39.1362846316927,39.392365916512,1605207.85534983,0.0,1.0
2022-08-19,43.88,44.07,43.78,44.07,1256776,38.7477475098979,38.9155249034002,38.6594436185809,38.9155249034002,1423239.65711589,0.0,1.0
2022-08-22,43.275,43.48,43.18,43.48,2498636,38.2135089674301,38.3945319446299,38.1296202706789,38.3945319446299,2829587.6464043,0.0,1.0
2022-08-23,43.49,43.745,43.26,43.26,2618201,38.4033623337616,38.6285372566199,38.2002633837325,38.2002633837325,2964989.38036728,0.0,1.0
2022-08-24,43.41,43.57,43.1501,43.18,1283990,38.332719220708,38.4740054468152,38.1032174071751,38.1296202706789,1454058.2310135,0.0,1.0
2022-08-25,43.83,43.83,43.4115,43.45,2199338,38.7035955642394,38.7035955642394,38.3340437790778,38.3680407772348,2490646.7508943,0.0,1.0
2022-08-26,42.93,44.0,42.885,43.87,1543873,37.9088605423864,38.8537121794783,37.8691237912938,38.7389171207662,1748363.49448945,0.0,1.0
2022-08-29,42.97,43.13,42.66,42.73,1987538,37.9441820989132,38.0854683250204,37.6704400358305,37.7322527597524,2250793.22140524,0.0,1.0
2022-08-30,42.58,43.246,42.51,43.19,2901422,37.5997969227769,38.1879008389481,37.537984198855,38.1384506598106,3285723.83020402,0.0,1.0
2022-08-31,42.28,42.66,42.27,42.52,1945376,37.3348852488259,37.6704400358305,37.3260548596943,37.5468145879867,2203046.74118656,0.0,1.0
2022-09-01,41.74,41.78,41.34,41.7,2468915,36.8580442357142,36.893365792241,36.5048286704462,36.8227226791874,2795930.01302401,0.0,1.0
2022-09-02,41.64,42.48,41.5101,42.1,2032087,36.7697403443972,37.5114930314599,36.6550335895764,37.1759382444554,2301242.86675561,0.0,1.0
2022-09-06,41.48,41.95,41.38,41.95,3619415,36.62845411829,37.0434824074799,36.540150226973,37.0434824074799,4098817.10309561,0.0,1.0
2022-09-07,41.68,41.69,41.02,41.05,2623054,36.805061900924,36.8138922900557,36.2222562182318,36.2487473856269,2970485.17441171,0.0,1.0
2022-09-08,41.79,41.8055,41.16,41.16,2686108,36.9021961813727,36.9158832845268,36.3458816660756,36.3458816660756,3041890.86113694,0.0,1.0
2022-09-09,42.79,42.99,42.54,42.99,2252378,37.7852350945426,37.9618428771766,37.5644753662501,37.9618428771766,2550712.05402981,0.0,1.0
2022-09-12,43.45,43.6763,43.35,43.36,1940581,38.3680407772348,38.5678724832852,38.2797368859178,38.2885672750495,2197616.62941177,0.0,1.0
2022-09-13,42.15,43.0,42.125,42.75,1793838,37.2200901901139,37.9706732663083,37.1980142172846,37.7499135380158,2031437.08985646,0.0,1.0
2022-09-14,42.34,42.47,42.1,42.26,1834525,37.3878675836161,37.5026626423282,37.1759382444554,37.3172244705626,2077513.20201096,0.0,1.0
2022-09-15,42.17,42.47,42.08,42.18,3743385,37.2377509683773,37.5026626423282,37.158277466192,37.246581357509,4239207.29219268,0.0,1.0
2022-09-16,42.03,42.15,41.79,41.91,3810849,37.1141255205335,37.2200901901139,36.9021961813727,37.0081608509531,4315607.09631662,0.0,1.0
2022-09-19,42.19,42.2,41.49,41.5,2868009,37.2554117466407,37.2642421357724,36.6372845074217,36.6461148965534,3247885.18062508,0.0,1.0
2022-09-20,41.53,41.9,41.3101,41.71,3781375,36.6726060639485,36.9993304618214,36.4784258069424,36.8315530683191,4282229.17880878,0.0,1.0
2022-09-21,40.94,41.77,40.94,41.46,5055502,36.1516131051782,36.8845354031093,36.1516131051782,36.6107933400266,5725118.02662422,0.0,1.0
2022-09-22,41.05,41.39,40.9,41.28,3000742,36.2487473856269,36.5489806161047,36.1162915486514,36.451846335656,3398199.05470286,0.0,1.0
2022-09-23,39.52,40.06,39.22,40.06,5480636,34.8976978484769,35.3745388615886,34.6327861745259,35.3745388615886,6206562.26838909,0.0,1.0
2022-09-26,38.72,39.2695,38.5101,39.19,12560396,34.1912667179409,34.6764966007278,34.0059168500665,34.6062950071308,14224057.1878201,0.0,1.0
2022-09-27,38.45,39.05,38.24,39.03,6902255,33.952846211385,34.482669559287,33.7674080396193,34.4650087810236,7816478.86300058,0.0,1.0
2022-09-28,39.22,39.33,38.17,38.37,6267834,34.6327861745259,34.7299204549746,33.7055953156974,33.8822030983314,7098026.94594684,0.0,1.0
2022-09-29,38.84,38.87,38.26,38.64,4000351,34.2972313875213,34.3237225549164,33.7850688178827,34.1206236048873,4530209.19048676,0.0,1.0
2022-09-30,38.53,39.105,38.53,38.69,5235944,34.0234893244386,34.5312366995113,34.0234893244386,34.1647755505458,5929460.09729497,0.0,1.0
2022-10-03,39.49,39.67,39.0098,39.19,6513821,34.8712066810818,35.0301536854524,34.4471713949775,34.6062950071308,7376595.64357869,0.0,1.0
2022-10-04,41.0,41.038,40.35,40.43,3818881,36.2045954399684,36.2381509186689,35.6306201464079,35.7012632594615,4324702.95820924,0.0,1.0
2022-10-05,40.45,40.655,39.99,40.38,2957477,35.7189240377249,35.8999470149248,35.3127261376667,35.657111313803,3349203.47890803,0.0,1.0
2022-10-06,39.69,40.04,39.6163,39.91,3792234,35.0478144637157,35.3568780833252,34.9827344958151,35.2420830246131,4294526.48512003,0.0,1.0
2022-10-07,39.27,39.6672,39.13,39.56,2885996,34.6769381201844,35.0276811764955,34.5533126723406,34.9330194050037,3268254.61138486,0.0,1.0
2022-10-10,39.14,39.39,38.925,39.37,2605971,34.5621430614723,34.7829027897648,34.3722896951407,34.7652420115014,2951139.48109603,0.0,1.0
2022-10-11,38.67,39.32,38.585,38.94,4079437,34.1471147722824,34.7210900658429,34.0720564646629,34.3855352788383,4619770.36250363,0.0,1.0
2022-10-12,38.5,38.73,38.39,38.47,4101392,33.9969981570435,34.2000971070726,33.8998638765948,33.9705069896484,4644633.36646931,0.0,1.0
2022-10-13,39.55,39.7,38.082,38.18,5876569,34.924189015872,35.0566448528475,33.6278878913385,33.7144257048291,6654937.75229463,0.0,1.0
2022-10-14,38.94,39.81,38.89,39.66,3248543,34.3855352788383,35.1537791332961,34.3413833331798,35.0213232963206,3678822.02194043,0.0,1.0
2022-10-17,39.81,40.01,39.7699,39.81,2652741,35.1537791332961,35.3303869159301,35.118369272878,35.1537791332961,3004104.30439256,0.0,1.0
2022-10-18,40.02,40.35,39.71,40.35,3028297,35.3392173050618,35.6306201464079,35.0654752419792,35.6306201464079,3429403.79504786,0.0,1.0
2022-10-19,39.67,39.89,39.43,39.72,2952498,35.0301536854524,35.2244222463497,34.8182243462916,35.0743056311108,3343564.99579506,0.0,1.0
2022-10-20,39.65,40.19,38.941,39.9,15503527,35.0124929071889,35.4893339203007,34.3864183177514,35.2332526354814,17557014.4970678,0.0,1.0
2022-10-21,40.38,40.41,39.19,39.26,4957571,35.657111313803,35.6836024811981,34.6062950071308,34.6681077310527,5614215.77923804,0.0,1.0
2022-10-24,40.42,40.59,40.13,40.27,3837343,35.6924328703298,35.8425494855687,35.4363515855105,35.5599770333543,4345610.30410833,0.0,1.0
2022-10-25,41.11,41.13,40.58,40.64,3807139,36.3017297204171,36.3193904986805,35.833719096437,35.8867014312272,4311405.69596532,0.0,1.0
2022-10-26,41.49,41.71,41.14,41.18,3586918,36.6372845074217,36.8315530683191,36.3282208878122,36.363542444339,4062015.78039587,0.0,1.0
2022-10-27,41.3,41.77,41.285,41.46,4441413,36.4695071139194,36.8845354031093,36.4562615302218,36.6107933400266,5029691.1424391,0.0,1.0
2022-10-28,41.67,41.67,41.175,41.34,2646503,36.7962315117923,36.7962315117923,36.3591272497731,36.5048286704462,2997040.06304716,0.0,1.0
2022-10-31,41.29,41.425,41.13,41.29,6820358,36.4606767247877,36.5798869780656,36.3193904986805,36.4606767247877,7723734.36581188,0.0,1.0
2022-11-01,41.72,42.21,41.53,42.21,3991683,36.8403834574508,37.2730725249041,36.6726060639485,37.2730725249041,4520393.08853392,0.0,1.0
2022-11-02,41.1,42.205,41.1,41.74,7731566,36.2928993312854,37.2686573303382,36.2928993312854,36.8580442357142,8755634.53058369,0.0,1.0
2022-11-03,40.89,41.04,40.5494,40.65,5890447,36.1074611595197,36.2399169964952,35.806698105694,35.8955318203589,6670653.93398609,0.0,1.0
2022-11-04,42.5,42.52,41.85,42.0,4048195,37.5291538097233,37.5468145879867,36.9551785161629,37.0876343531384,4584390.26822461,0.0,1.0
2022-11-07,42.62,42.79,42.487,42.66,4236724,37.6351184793037,37.7852350945426,37.5176743038521,37.6704400358305,4797890.48569885,0.0,1.0
2022-11-08,43.0,43.19,42.55,42.73,6357268,37.9706732663083,38.1384506598106,37.5733057553818,37.7322527597524,7199306.74083035,0.0,1.0
2022-11-09,42.3,42.9,42.3,42.62,3136440,37.3525460270893,37.8823693749913,37.3525460270893,37.6351184793037,3551870.65170289,0.0,1.0
2022-11-10,44.18,44.25,43.57,43.9,8055739,39.0126591838489,39.0744719077708,38.4740054468152,38.7654082881613,9122745.1926,0.0,1.0
2022-11-11,44.89,45.02,44.4,44.65,3402705,39.6396168121995,39.7544118709116,39.2069277447463,39.4276874730388,3853403.22974541,0.0,1.0
2022-11-14,44.59,44.935,44.535,44.61,3959949,39.3747051382486,39.6793535632922,39.3261379980242,39.392365916512,4484455.82741586,0.0,1.0
2022-11-15,44.82,45.44,44.43,45.24,8411066,39.5778040882777,40.125288214443,39.2334189121414,39.948680431809,9525136.29303796,0.0,1.0
2022-11-16,44.82,45.0395,44.615,44.95,7747440,39.5778040882777,39.7716311297185,39.3967811110778,39.6925991469897,8773611.08831318,0.0,1.0
2022-11-17,44.82,44.84,44.17,44.17,3863073,39.5778040882777,39.5954648665411,39.0038287947172,39.0038287947172,4374748.31786542,0.0,1.0
2022-11-18,45.0,45.07,44.8,45.0,2018276,39.7367510926482,39.7985638165701,39.5601433100142,39.7367510926482,2285602.55941013,0.0,1.0
2022-11-21,44.69,44.725,44.41,44.64,2263821,39.4630090295656,39.4939153915265,39.215758133878,39.4188570839071,2563670.71284918,0.0,1.0
2022-11-22,45.38,45.4099,45.03,45.03,8730011,40.0723058796528,40.0987087431566,39.7632422600433,39.7632422600433,9886326.49116304,0.0,1.0
2022-11-23,45.81,45.8301,45.41,45.49,2402574,40.4520126123159,40.4697616944706,40.0987970470479,40.1694401601015,2720801.95353471,0.0,1.0
2022-11-25,46.1,46.18,45.91,45.92,872885,40.7080938971352,40.7787370101888,40.5403165036329,40.5491468927646,988501.171331725,0.0,1.0
2022-11-28,45.47,45.95,45.41,45.82,2891207,40.1517793818381,40.5756380601597,40.0987970470479,40.4608430014476,3274155.8235764,0.0,1.0
2022-11-29,45.87,46.065,45.66,45.66,2799035,40.5049949471061,40.6771875351742,40.3195567753404,40.3195567753404,3169775.37258459,0.0,1.0
2022-11-30,46.49,46.61,45.64,46.05,3455634,41.0524790732715,41.1584437428519,40.301895997077,40.6639419514767,3913342.83060625,0.0,1.0
2022-12-01,46.73,46.99,46.4901,46.93,2923198,41.2644084124323,41.4939985298565,41.0525673771628,41.4410161950663,3310384.12509615,0.0,1.0
2022-12-02,46.7,46.82,46.29,46.35,1680942,41.2379172450372,41.3438819146176,40.8758712906375,40.9288536254277,1903587.68444949,0.0,1.0
2022-12-05,46.18,46.779,46.04,46.6,3008771,40.7787370101888,41.3076773191776,40.655111562345,41.1496133537202,3407291.5192367,0.0,1.0
2022-12-06,46.13,46.44,45.85,46.26,2922827,40.7345850645303,41.008327127613,40.4873341688427,40.8493801232424,3309963.98506102,0.0,1.0
2022-12-07,46.11,46.33,45.95,46.25,4847805,40.7169242862669,40.9111928471643,40.5756380601597,40.8405497341107,5489910.95148593,0.0,1.0
2022-12-08,46.18,46.29,45.95,46.09,2161921,40.7787370101888,40.8758712906375,40.5756380601597,40.6992635080035,2448273.75980416,0.0,1.0
2022-12-09,46.3,46.91,46.22,46.24,3275623,40.8847016797692,41.4233554168029,40.8140585667156,40.831719344979,3709488.84714612,0.0,1.0
2022-12-12,46.34,46.34,46.06,46.21,2191276,40.920023236296,40.920023236296,40.6727723406084,40.8052281775839,2481516.91541394,0.0,1.0
2022-12-13,46.45,47.04,46.3,46.96,3248042,41.4901873339072,42.0171886369644,41.356203951774,41.94573083316,3636318.8646464,0.535684,1.0
2022-12-14,46.47,46.74,46.09,46.45,4729999,41.5080517848583,41.749221872698,41.1686272167876,41.4901873339072,5295431.70730508,0.0,1.0
2022-12-15,45.38,46.0,45.2421,45.98,4798236,40.5344392080239,41.0882371875077,40.4112638187161,41.0703727365566,5371825.88273966,0.0,1.0
2022-12-16,45.05,45.18,44.7894,44.91,3796354,40.2396757673309,40.355794698513,40.0069019714382,40.1146246106733,4250177.08116946,0.0,1.0
2022-12-19,45.05,45.38,44.945,45.32,2887586,40.2396757673309,40.5344392080239,40.1458873998377,40.4808458551706,3232773.29698595,0.0,1.0
2022-12-20,45.5,45.68,45.31,45.33,2700426,40.6416259137304,40.8024059722903,40.4719136296951,40.4897780806462,3023239.84923275,0.0,1.0
2022-12-21,46.03,46.115,45.77,45.82,3654399,41.1150338639343,41.1909577804765,40.8827960015702,40.9274571289479,4091252.52156375,0.0,1.0
2022-12-22,45.76,45.94,45.33,45.86,2703889,40.8738637760946,41.0346438346544,40.4897780806462,40.9631860308501,3027116.82256876,0.0,1.0
2022-12-23,46.01,46.045,45.67,45.77,2797333,41.0971694129832,41.1284322021476,40.7934737468147,40.8827960015702,3131731.28875733,0.0,1.0
2022-12-27,46.15,46.235,45.84,46.01,3201829,41.2222205696409,41.298144486183,40.945321579899,41.0971694129832,3584581.47834046,0.0,1.0
2022-12-28,45.62,46.33,45.62,46.19,2849427,40.748812619437,41.3830006282007,40.748812619437,41.257949471543,3190052.70052936,0.0,1.0
2022-12-29,46.19,46.305,45.997,46.02,2546518,41.257949471543,41.3606700645118,41.085557519865,41.1061016384588,2850933.40620646,0.0,1.0
2022-12-30,45.88,46.19,45.81,45.99,2601631,40.9810504818012,41.257949471543,40.9185249034723,41.0793049620322,2912634.71474472,0.0,1.0
2023-01-03,46.25,46.6,46.07,46.27,4511686,41.3115428243963,41.6241707160404,41.1507627658365,41.3294072753474,5051021.17311324,0.0,1.0
2023-01-04,46.76,46.92,46.545,46.84,3261519,41.7670863236491,41.9100019312579,41.5750434759249,41.8385441274535,3651406.92980653,0.0,1.0
2023-01-05,46.43,46.55,46.26,46.39,2663135,41.4723228829561,41.5795095886627,41.3204750498719,41.436593981054,2981491.01507927,0.0,1.0
2023-01-06,47.47,47.525,46.43,46.61,3800165,42.4012743324128,42.4504015725283,41.4723228829561,41.633102941516,4254443.65506019,0.0,1.0
2023-01-09,47.58,48.04,47.57,47.87,3801149,42.4995288126438,42.9104111845189,42.4905965871683,42.7585633514346,4255545.28421486,0.0,1.0
2023-01-10,47.74,47.74,47.4,47.54,2254261,42.6424444202526,42.6424444202526,42.338748754084,42.4637999107416,2523739.47139127,0.0,1.0
2023-01-11,47.93,47.94,47.72,47.82,9288067,42.8121567042879,42.8210889297635,42.6245799693015,42.7139022240569,10398379.4692925,0.0,1.0
2023-01-12,48.83,48.915,48.08,48.47,3594873,43.616056997087,43.6919809136291,42.9461400864211,43.2944968799673,4024610.67495679,0.0,1.0
2023-01-13,49.01,49.025,48.49,48.61,2793280,43.7768370556468,43.7902353938601,43.3123613309184,43.419548036625,3127193.78574523,0.0,1.0
2023-01-17,48.97,49.22,48.885,49.14,2981910,43.7411081537446,43.9644137906332,43.6651842372025,43.8929559868289,3338372.9599795,0.0,1.0
2023-01-18,48.76,49.58,48.76,49.58,1893101,43.5535314187582,44.2859739077529,43.5535314187582,44.2859739077529,2119405.74628683,0.0,1.0
2023-01-19,48.79,48.865,48.47,48.54,2635759,43.5803280951848,43.6473197862514,43.2944968799673,43.3570224582962,2950842.43810934,0.0,1.0
2023-01-20,49.2,49.2,48.65,48.67,2737203,43.9465493396821,43.9465493396821,43.4552769385272,43.4731413894783,3064413.23888876,0.0,1.0
2023-01-23,49.29,49.35,48.96,49.01,3217577,44.026939368962,44.0805327218153,43.7321759282691,43.7768370556468,3602212.02298258,0.0,1.0
2023-01-24,49.3,49.4191,48.84,49.05,2017731,44.0358715944376,44.1422543998513,43.6249892225625,43.812565957549,2258934.24379421,0.0,1.0
2023-01-25,49.71,49.71,49.12,49.25,2953776,44.4020928389349,44.4020928389349,43.8750915358778,43.9912104670599,3306875.7703071,0.0,1.0
2023-01-26,49.76,49.78,49.34,49.76,1490200,44.4467539663127,44.4646184172638,44.0716004963398,44.4467539663127,1668341.22591274,0.0,1.0
2023-01-27,49.66,49.79,49.45,49.52,1919768,44.3574317115572,44.4735506427393,44.1698549765708,44.2323805548996,2149260.56810364,0.0,1.0
2023-01-30,49.4,49.71,49.38,49.57,1480842,44.125193849193,44.4020928389349,44.107329398242,44.2770416822773,1657864.55352508,0.0,1.0
2023-01-31,49.64,49.668,49.1301,49.32,1634118,44.3395672606061,44.3645774919377,43.8841130836081,44.0537360453887,1829463.44611869,0.0,1.0
2023-02-01,50.02,50.195,49.23,49.63,5172510,44.6789918286768,44.8353057744989,43.9733460161088,44.3306350351306,5790841.27932218,0.0,1.0
2023-02-02,49.75,50.27,49.47,50.27,5010233,44.4378217408371,44.9022974655655,44.1877194275219,44.9022974655655,5609165.39077202,0.0,1.0
2023-02-03,49.23,49.58,49.08,49.34,3183282,43.9733460161088,44.2859739077529,43.8393626339756,44.0716004963398,3563817.33613337,0.0,1.0
2023-02-06,48.74,48.94,48.51,48.84,2759471,43.5356669678071,43.714311477318,43.3302257818695,43.6249892225625,3089343.19622242,0.0,1.0
2023-02-07,49.3,49.35,48.62,48.75,3154117,44.0358715944376,44.0805327218153,43.4284802621005,43.5445991932826,3531165.89884057,0.0,1.0
2023-02-08,49.19,49.37,49.075,49.36,1709301,43.9376171142066,44.0983971727664,43.8348965212378,44.0894649472909,1913633.95906178,0.0,1.0
2023-02-09,49.3,49.9,49.21,49.9,1665972,44.0358715944376,44.5718051229703,43.9554815651577,44.5718051229703,1865125.33137585,0.0,1.0
2023-02-10,49.16,49.21,48.9699,49.21,1186153,43.91082043778,43.9554815651577,43.7410188314899,43.9554815651577,1327947.89299428,0.0,1.0
2023-02-13,49.53,49.54,49.0916,49.15,2528611,44.2413127803751,44.2502450058507,43.8497240155272,43.9018882123044,2830885.77076664,0.0,1.0
2023-02-14,49.64,49.87,49.23,49.42,2257106,44.3395672606061,44.5450084465437,43.9733460161088,44.1430583001441,2526924.56788015,0.0,1.0
2023-02-15,49.4,49.4,48.988,49.04,1635636,44.125193849193,44.125193849193,43.7571861596006,43.8036337320734,1831162.91060731,0.0,1.0
2023-02-16,49.31,49.58,49.005,49.02,1567568,44.0448038199131,44.2859739077529,43.772370942909,43.7857692811223,1754957.93774096,0.0,1.0
2023-02-17,49.4,49.44,48.9922,49.12,3606000,44.125193849193,44.1609227510952,43.7609376943003,43.8750915358778,4037067.81683086,0.0,1.0
2023-02-21,49.05,49.3963,48.9801,49.2926,1336354,43.812565957549,44.1218889257671,43.7501297014749,44.0292617475857,1496104.19447953,0.0,1.0
2023-02-22,48.68,48.91,48.53,48.85,1374695,43.4820736149538,43.6875148008913,43.3480902328206,43.6339214480381,1539028.54754806,0.0,1.0
2023-02-23,48.94,48.97,48.52,48.84,1409463,43.714311477318,43.7411081537446,43.3391580073451,43.6249892225625,1577952.77767994,0.0,1.0
2023-02-24,48.24,48.33,48.0,48.19,2223180,43.0890556940298,43.1694457233097,42.8746822826167,43.0443945666521,2488942.99196395,0.0,1.0
2023-02-27,48.77,48.9,48.6401,48.73,1576287,43.5624636442337,43.6785825754158,43.4464340353064,43.5267347423315,1764719.22290318,0.0,1.0
2023-02-28,48.55,48.88,48.52,48.77,1600775,43.3659546837717,43.6607181244647,43.3391580073451,43.5624636442337,1792134.5630858,0.0,1.0
2023-03-01,48.82,48.99,48.67,48.91,1404762,43.6071247716114,43.7589726046957,43.4731413894783,43.6875148008913,1572689.81156599,0.0,1.0
2023-03-02,48.87,48.91,48.46,48.61,1389709,43.6517858989892,43.6875148008913,43.2855646544918,43.419548036625,1555837.34849145,0.0,1.0
2023-03-03,49.57,49.6,49.05,49.14,1160919,44.2770416822773,44.3038383587039,43.812565957549,43.8929559868289,1299697.37461105,0.0,1.0
2023-03-06,49.51,49.67,49.42,49.54,1664730,44.223448329424,44.3663639370328,44.1430583001441,44.2502450058507,1863734.86043062,0.0,1.0
2023-03-07,48.63,49.4799,48.535,49.45,6301282,43.4374124875761,44.1965623307427,43.3525563455584,44.1698549765708,7054548.74292167,0.0,1.0
2023-03-08,48.89,49.11,48.73,48.73,1394635,43.6696503499402,43.8661593104022,43.5267347423315,43.5267347423315,1561352.21151578,0.0,1.0
2023-03-09,48.43,49.04,48.37,48.88,1586055,43.2587679780652,43.8036337320734,43.2051746252119,43.6607181244647,1775654.90743862,0.0,1.0
2023-03-10,47.86,48.45,47.76,48.25,2379637,42.7496311259591,43.2766324290163,42.6603088712036,43.0979879195054,2664103.14709926,0.0,1.0
2023-03-13,47.14,47.57,46.93,47.12,2958093,42.1065108917198,42.4905965871683,41.9189341567334,42.0886464407687,3311708.83236069,0.0,1.0
2023-03-14,47.68,47.745,47.34,47.59,1988208,42.5888510673993,42.6469105329903,42.2851554012307,42.5084610381194,2225882.01052846,0.0,1.0
2023-03-15,46.01,46.04,45.34,45.79,3088120,41.0971694129832,41.1239660894099,40.4987103061217,40.9006604525212,3457279.49709143,0.0,1.0
2023-03-16,46.44,46.44,45.42,45.55,1807813,41.4812551084317,41.4812551084317,40.5701681099261,40.6862870411082,2023922.26321365,0.0,1.0
2023-03-17,45.61,46.66,45.42,45.81,25293977,40.7398803939614,41.6777640688937,40.5701681099261,40.9185249034723,28317665.1431947,0.0,1.0
2023-03-20,46.37,46.58,46.02,46.1,7104880,41.4187295301029,41.6063062650893,41.1061016384588,41.1775594422631,7954210.31349006,0.0,1.0
2023-03-21,47.24,47.34,47.01,47.25,3502344,42.1958331464753,42.2851554012307,41.9903919605378,42.2047653719508,3921020.58953706,0.0,1.0
2023-03-22,46.95,47.77,46.945,47.27,3032302,41.9367986076845,42.6692410966792,41.9323324949467,42.2226298229019,3394788.91156734,0.0,1.0
2023-03-23,46.75,47.5,46.56,47.37,2746321,41.7581540981736,42.4280710088395,41.5884418141382,42.3119520776574,3074621.22123869,0.0,1.0
2023-03-24,46.49,46.545,46.02,46.24,2688967,41.5259162358094,41.5750434759249,41.1061016384588,41.3026105989208,3010411.01947316,0.0,1.0
2023-03-27,47.095,47.135,46.795,46.96,2227157,42.0663158770799,42.1020447789821,41.7983491128135,41.94573083316,2493395.40979744,0.0,1.0
2023-03-28,47.28,47.41,47.04,47.04,1956411,42.2315620483775,42.3476809795596,42.0171886369644,42.0171886369644,2190283.93915526,0.0,1.0
2023-03-29,47.81,47.92,47.64,47.71,1795425,42.7049699985814,42.8032244788124,42.5531221654971,42.6156477438259,2010053.3790997,0.0,1.0
2023-03-30,48.35,48.49,48.29,48.34,3231225,43.1873101742608,43.3123613309184,43.1337168214075,43.1783779487853,3617491.52979459,0.0,1.0
2023-03-31,48.53,48.666,48.44,48.58,1826553,43.3480902328206,43.469568499288,43.2677002035407,43.3927513601983,2044902.47699275,0.0,1.0
2023-04-03,49.1,49.15,48.8,48.8,1979554,43.8572270849267,43.9018882123044,43.5892603206603,43.5892603206603,2216193.4955848,0.0,1.0
2023-04-04,49.05,49.27,48.9101,49.25,1843529,43.812565957549,44.009074918011,43.6876041231461,43.9912104670599,2063907.81899455,0.0,1.0
2023-04-05,48.75,48.95,48.54,48.85,3450745,43.5445991932826,43.7232437027935,43.3570224582962,43.6339214480381,3863253.35096783,0.0,1.0
2023-04-06,49.05,49.21,48.82,48.82,1388044,43.812565957549,43.9554815651577,43.6071247716114,43.6071247716114,1553973.31135473,0.0,1.0
2023-04-10,49.03,49.06,48.71,48.71,2272690,43.7947015065979,43.8214981830245,43.5088702913804,43.5088702913804,2544371.50766315,0.0,1.0
2023-04-11,49.31,49.3999,49.09,49.2,1653122,44.0448038199131,44.1251045269383,43.8482948594512,43.9465493396821,1850739.21893929,0.0,1.0
2023-04-12,49.65,49.87,49.51,49.82,1542477,44.3484994860817,44.5450084465437,44.223448329424,44.5003473191659,1726867.51383855,0.0,1.0
2023-04-13,50.09,50.14,49.85,49.97,1136451,44.7415174070057,44.7861785343834,44.5271439955926,44.6343307012991,1272304.4252649,0.0,1.0
2023-04-14,49.96,50.2888,49.79,50.13,1152112,44.6253984758236,44.9190900494595,44.4735506427393,44.7772463089078,1289837.56976834,0.0,1.0
2023-04-17,49.87,49.88,49.62,49.81,1115916,44.5450084465437,44.5539406720192,44.321702809655,44.4914150936904,1249314.63391198,0.0,1.0
2023-04-18,50.15,50.17,49.984,50.16,1270511,44.7951107598589,44.81297521081,44.6468358169649,44.8040429853345,1422390.20217127,0.0,1.0
2023-04-19,50.1,50.12,49.95,49.97,999559,44.7504496324812,44.7683140834323,44.616466250348,44.6343307012991,1119048.10591338,0.0,1.0
2023-04-20,49.93,50.05,49.72,49.84,1519854,44.5986017993969,44.7057885051035,44.4110250644105,44.518211770117,1701540.11915742,0.0,1.0
2023-04-21,50.0,50.02,49.62,49.93,1460172,44.6611273777258,44.6789918286768,44.321702809655,44.5986017993969,1634723.62402594,0.0,1.0
2023-04-24,50.19,50.5,49.9901,50.01,1072909,44.8308396617611,45.107738651503,44.652284474505,44.6700596032013,1201166.49869334,0.0,1.0
2023-04-25,49.47,49.99,49.46,49.93,1905281,44.1877194275219,44.6521951522502,44.1787872020463,44.5986017993969,2133041.76570141,0.0,1.0
2023-04-26,49.59,50.0,49.53,49.85,1726015,44.2949061332284,44.6611273777258,44.2413127803751,44.5271439955926,1932345.98110574,0.0,1.0
2023-04-27,50.23,50.3757,49.77,49.89,1884558,44.8665685636633,44.996711088842,44.4556861917882,44.5628728974948,2109841.50048561,0.0,1.0
2023-04-28,50.22,50.24,49.71,49.86,1424844,44.8576363381877,44.8755007891388,44.4020928389349,44.5360762210681,1595172.4504727,0.0,1.0
2023-05-01,50.13,50.46,50.08,50.29,1392445,44.7772463089078,45.0720097496008,44.7325851815301,44.9201619165166,1558900.41492153,0.0,1.0
2023-05-02,49.41,49.69,49.09,49.69,1242553,44.1341260746686,44.3842283879839,43.8482948594512,44.3842283879839,1391090.05185985,0.0,1.0
2023-05-03,49.44,49.8575,49.41,49.54,1164110,44.1609227510952,44.5338431646992,44.1341260746686,44.2502450058507,1303269.83257098,0.0,1.0
2023-05-04,49.29,49.475,49.14,49.37,1309150,44.026939368962,44.1921855402596,43.8929559868289,44.0983971727664,1465648.17870331,0.0,1.0
2023-05-05,50.21,50.3,49.6727,49.72,960033,44.8487041127122,44.9290941419921,44.3687756379112,44.4110250644105,1074797.09578358,0.0,1.0
2023-05-08,50.24,50.4096,50.17,50.24,1162144,44.8755007891388,45.0269913332041,44.81297521081,44.8755007891388,1301068.81334528,0.0,1.0
2023-05-09,50.15,50.2353,49.83,49.98,847432,44.7951107598589,44.8713026431653,44.5092795446415,44.6432629267747,948735.566875376,0.0,1.0
2023-05-10,50.03,50.32,49.68,50.32,1031465,44.6879240541524,44.9469585929432,44.3752961625083,44.9469585929432,1154768.20734538,0.0,1.0
2023-05-11,49.64,49.665,49.28,49.55,1215668,44.3395672606061,44.361897824295,44.0180071434865,44.2591772313262,1360991.16992544,0.0,1.0
2023-05-12,49.59,49.8017,49.4,49.72,936790,44.2949061332284,44.4840013465457,44.125193849193,44.4110250644105,1048775.58517165,0.0,1.0
2023-05-15,50.01,50.04,49.69,49.72,730419,44.6700596032013,44.6968562796279,44.3842283879839,44.4110250644105,817734.619440315,0.0,1.0
2023-05-16,49.41,49.8,49.41,49.75,711031,44.1341260746686,44.4824828682149,44.1341260746686,44.4378217408371,796028.942559362,0.0,1.0
2023-05-17,49.71,49.7799,49.34,49.57,1235785,44.4020928389349,44.464529095009,44.0716004963398,44.2770416822773,1383512.99279599,0.0,1.0
2023-05-18,49.53,49.53,49.23,49.49,852061,44.2413127803751,44.2413127803751,43.9733460161088,44.205583878473,953917.925978014,0.0,1.0
2023-05-19,49.75,49.85,49.6,49.75,894703,44.4378217408371,44.5271439955926,44.3038383587039,44.4378217408371,1001657.42843095,0.0,1.0
2023-05-22,49.76,49.82,49.62,49.68,1846991,44.4467539663127,44.5003473191659,44.321702809655,44.3752961625083,2067783.67278875,0.0,1.0
2023-05-23,49.32,49.61,49.1666,49.44,1084171,44.0537360453887,44.3127705841795,43.9167157065938,44.1609227510952,1213774.77871362,0.0,1.0
2023-05-24,48.6,48.94,48.5736,48.93,1206620,43.4106158111494,43.714311477318,43.387034735894,43.7053792518424,1350861.55550317,0.0,1.0
2023-05-25,48.3,48.405,48.09,48.4,1647516,43.1426490468831,43.2364374143763,42.9550723118966,43.2319713016385,1844463.06747474,0.0,1.0
2023-05-26,48.67,49.0176,48.39,48.39,992426,43.4731413894783,43.7836255470082,43.223039076163,43.223039076163,1111062.4140838,0.0,1.0
2023-05-30,48.25,48.55,48.1,48.51,1796621,43.0979879195054,43.3659546837717,42.9640045373722,43.3302257818695,2011392.35112104,0.0,1.0
2023-05-31,47.6,47.69,47.27,47.68,4592151,42.5173932635949,42.5977832928748,42.2226298229019,42.5888510673993,5141105.10596995,0.0,1.0
2023-06-01,48.33,48.39,47.7601,47.85,1787664,43.1694457233097,43.223039076163,42.6603981934584,42.7406989004836,2001364.61500475,0.0,1.0
2023-06-02,49.11,49.1556,48.85,48.85,1697873,43.8661593104022,43.9068902585707,43.6339214480381,43.6339214480381,1900839.83509874,0.0,1.0
2023-06-05,48.83,49.11,48.805,49.04,1846747,43.616056997087,43.8661593104022,43.5937264333981,43.8036337320734,2067510.50458373,0.0,1.0
2023-06-06,49.28,49.32,48.85,48.91,2256630,44.0180071434865,44.0537360453887,43.6339214480381,43.6875148008913,2526391.66597199,0.0,1.0
2023-06-07,47.7,48.025,47.67,47.92,1776698,43.7818525002513,44.0801565267205,43.7543167439618,43.9837813797074,1935699.14839747,1.315615,1.0
2023-06-08,48.26,48.2774,47.93,48.01,1122106,44.2958532843213,44.3118240229692,43.9929599651372,44.0663886485758,1222526.07286758,0.0,1.0
2023-06-09,48.2,48.28,48.13,48.27,1759922,44.2407817717424,44.314210455181,44.1765316737336,44.3050318697512,1917421.82219261,0.0,1.0
2023-06-12,48.15,48.26,48.0378,48.23,1185737,44.1948888445933,44.2958532843213,44.0919051160707,44.2683175280319,1291851.57022936,0.0,1.0
2023-06-13,48.67,48.77,48.585,48.64,1283243,44.672175286944,44.7639611412423,44.5941573107906,44.6446395306546,1398083.62607884,0.0,1.0
2023-06-14,49.0,49.305,48.72,49.11,1869784,44.9750686061282,45.2550154617377,44.7180682140932,45.0760330458562,2037115.64739039,0.0,1.0
2023-06-15,49.52,49.59,49.055,49.11,1120495,45.4523550484789,45.5166051464877,45.0255508259922,45.0760330458562,1220770.9004477,0.0,1.0
2023-06-16,49.39,49.78,49.38,49.78,1518071,45.3330334378912,45.6909982696543,45.3238548524614,45.6909982696543,1653926.97121677,0.0,1.0
2023-06-20,48.79,49.04,48.72,49.04,1033793,44.7823183121019,45.0117829478475,44.7180682140932,45.0117829478475,1126309.72158423,0.0,1.0
2023-06-21,49.06,49.1967,48.7,48.83,1346439,45.0301401187071,45.1556113815328,44.6997110432335,44.8190326538212,1466935.19420247,0.0,1.0
2023-06-22,48.62,49.4403,48.595,48.77,1366029,44.6262823597949,45.3792017226032,44.6033358962204,44.7639611412423,1488278.3523065,0.0,1.0
2023-06-23,47.9,48.04,47.499,47.92,1478269,43.9654242088477,44.0939244048652,43.5973629331119,43.9837813797074,1610562.9906728,0.0,1.0
2023-06-26,48.1,48.18,47.76,47.94,1148160,44.1489959174442,44.2224246008828,43.8369240128302,44.002138550567,1250911.71050119,0.0,1.0
2023-06-27,48.47,48.47,48.115,48.3,1452933,44.4886035783476,44.4886035783476,44.1627637955889,44.3325676260406,1582959.60865526,0.0,1.0
2023-06-28,48.48,48.53,48.27,48.48,3901694,44.4977821637774,44.5436750909265,44.3050318697512,44.4977821637774,4250866.356076,0.0,1.0
2023-06-29,48.46,48.46,48.17,48.18,2149478,44.4794249929178,44.4794249929178,44.2132460154529,44.2224246008828,2341840.1630998,0.0,1.0
2023-06-30,48.94,49.0163,48.83,48.85,1143529,44.9199970935492,44.9900297003788,44.8190326538212,44.8373898246808,1245866.27072683,0.0,1.0
2023-07-03,49.14,49.2,48.5621,49.08,911709,45.1035688021457,45.1586403147246,44.5731383501563,45.0484972895667,993300.119033345,0.0,1.0
2023-07-05,48.59,48.86,48.53,48.86,1287276,44.5987466035055,44.8465684101107,44.5436750909265,44.8465684101107,1402477.54933731,0.0,1.0
2023-07-06,47.71,47.94,47.455,47.92,1869060,43.7910310856811,44.002138550567,43.5569771572207,43.9837813797074,2036326.85481932,0.0,1.0
2023-07-07,48.21,48.3999,47.78,47.78,1766108,44.2499603571722,44.4242616944845,43.8552811836899,43.8552811836899,1924161.42280678,0.0,1.0
2023-07-10,48.27,48.325,48.1,48.1,1683476,44.3050318697512,44.3555140896152,44.1489959174442,44.1489959174442,1834134.47842434,0.0,1.0
2023-07-11,48.73,48.765,48.42,48.42,1242012,44.727246799523,44.7593718485274,44.4427106511985,44.4427106511985,1353162.76075024,0.0,1.0
2023-07-12,49.65,49.77,49.374,49.38,1527000,45.5716766590666,45.6818196842245,45.3183477012035,45.3238548524614,1663655.0497625,0.0,1.0
2023-07-13,50.3,50.3722,50.0,50.0,1772755,46.168284712005,46.2345540988084,45.8929271491104,45.8929271491104,1931403.27946413,0.0,1.0
2023-07-14,49.9,50.27,49.89,50.25,886820,45.8011412948122,46.1407489557156,45.7919627093823,46.1223917848559,966183.740163968,0.0,1.0
2023-07-17,49.89,49.9883,49.685,49.72,796740,45.7919627093823,45.8821882041575,45.603801708071,45.6359267570754,868042.255630501,0.0,1.0
2023-07-18,50.33,50.45,49.99,49.99,1023287,46.1958204682945,46.3059634934524,45.8837485636806,45.8837485636806,1114863.51336367,0.0,1.0
2023-07-19,50.5,50.61,50.36,50.52,1130665,46.3518564206015,46.4528208603295,46.223356224584,46.3702135914611,1231851.03918776,0.0,1.0
2023-07-20,50.71,50.935,50.1052,50.75,37092131,46.5446067146277,46.7511248867987,45.9894858678321,46.581321056347,40411598.5884756,0.0,1.0
2023-07-21,50.71,50.79,50.555,50.79,6101516,46.5446067146277,46.6180353980663,46.4023386404655,46.6180353980663,6647555.9296704,0.0,1.0
2023-07-24,50.68,50.82,50.5501,50.58,2849016,46.5170709583383,46.6455711543558,46.3978411336049,46.4252851040401,3103981.56860128,0.0,1.0
2023-07-25,50.83,50.92,50.616,50.69,3376027,46.6547497397856,46.737357008654,46.4583280115874,46.5262495437681,3678156.10129964,0.0,1.0
2023-07-26,51.05,51.18,50.59,50.62,2941712,46.8566786192417,46.9760002298294,46.4344636894699,46.4619994457593,3204973.16551863,0.0,1.0
2023-07-27,50.73,51.16,50.67,51.16,2551771,46.5629638854874,46.9576430589697,46.5078923729085,46.9576430589697,2780135.36999836,0.0,1.0
2023-07-28,51.055,51.2453,50.96,51.07,2069231,46.8612679119566,47.0359363926861,46.7740713503733,46.8750357901013,2254411.6583334,0.0,1.0
2023-07-31,51.05,51.23,50.96,51.12,1789347,46.8566786192417,47.0218931569785,46.7740713503733,46.9209287172504,1949480.13904871,0.0,1.0
2023-08-01,50.45,50.725,50.2882,50.63,2785291,46.3059634934524,46.5583745927725,46.1574539811979,46.4711780311892,3034553.65894436,0.0,1.0
2023-08-02,49.53,49.85,49.395,49.81,2090666,45.4615336339087,45.7552483676631,45.3376227306061,45.7185340259438,2277764.93010266,0.0,1.0
2023-08-03,49.41,49.525,49.0,49.18,1851050,45.3513906087509,45.4569443411938,44.9750686061282,45.140283143865,2016705.09486763,0.0,1.0
2023-08-04,49.68,50.1894,49.03,49.74,2803696,45.5992124153561,46.0667695571512,45.0026043624176,45.654283927935,3054605.76843413,0.0,1.0
2023-08-07,50.07,50.19,49.78,49.93,2542126,45.9571772471191,46.067320272277,45.6909982696543,45.8286770511016,2769627.21482158,0.0,1.0
2023-08-08,49.63,49.65,49.195,49.37,2075822,45.553319488207,45.5716766590666,45.1540510220097,45.3146762670316,2261592.50341067,0.0,1.0
2023-08-09,49.75,49.95,49.6401,49.76,1251660,45.6634625133648,45.8470342219613,45.5625898594911,45.6726410987946,1363674.18440454,0.0,1.0
2023-08-10,49.94,50.52,49.885,50.26,1705699,45.8378556365314,46.3702135914611,45.7873734166674,46.1315703702858,1858346.27028477,0.0,1.0
2023-08-11,49.71,49.845,49.51,49.64,1014619,45.6267481716455,45.7506590749481,45.4431764630491,45.5624980736368,1105419.79236082,0.0,1.0
2023-08-14,49.41,49.6838,49.03,49.24,1505598,45.3513906087509,45.6027002778194,45.0026043624176,45.1953546564439,1640337.73124579,0.0,1.0
2023-08-15,48.8,49.13,48.7124,49.04,1339118,44.7914968975317,45.0943902167159,44.7110924891665,45.0117829478475,1458959.01959912,0.0,1.0
2023-08-16,48.41,48.85,48.405,48.57,2750919,44.4335320657687,44.8373898246808,44.4289427730538,44.5803894326458,2997105.62268343,0.0,1.0
2023-08-17,48.31,48.74,48.23,48.6,3689140,44.3417462114705,44.7364253849528,44.2683175280319,44.6079251889353,4019290.36691606,0.0,1.0
2023-08-18,48.25,48.33,47.741,47.94,3529420,44.2866746988915,44.3601033823301,43.8194847005136,44.002138550567,3845276.62457941,0.0,1.0
2023-08-21,48.39,48.5558,48.15,48.34,2987874,44.415174894909,44.5673558413355,44.1948888445933,44.3692819677599,3255266.31837203,0.0,1.0
2023-08-22,48.37,49.1831,48.33,48.6,1654390,44.3968177240494,45.1431285053482,44.3601033823301,44.6079251889353,1802445.49952625,0.0,1.0
2023-08-23,48.75,48.805,48.1501,48.45,3610873,44.7456039703826,44.7960861902466,44.1949806304476,44.470246407488,3934019.0573026,0.0,1.0
2023-08-24,48.2,48.6982,48.18,48.47,2550541,44.2407817717424,44.6980588978561,44.2224246008828,44.4886035783476,2778795.29422154,0.0,1.0
2023-08-25,48.52,48.67,48.11,48.54,2534878,44.5344965054967,44.672175286944,44.158174502874,44.5528536763564,2761730.57317084,0.0,1.0
2023-08-28,48.98,49.02,48.82,48.86,2099732,44.9567114352685,44.9934257769878,44.8098540683914,44.8465684101107,2287642.2691211,0.0,1.0
2023-08-29,49.59,49.59,48.8619,48.94,1774781,45.5166051464877,45.5166051464877,44.8483123413423,44.9199970935492,1933610.59127213,0.0,1.0
2023-08-30,49.55,49.99,49.4741,49.71,1234824,45.4798908047684,45.8837485636806,45.410225341356,45.6267481716455,1345331.48864959,0.0,1.0
2023-08-31,49.41,49.69,49.2801,49.65,2242070,45.3513906087509,45.6083910007859,45.2321607840175,45.5716766590666,2442718.45279699,0.0,1.0
2023-09-01,49.51,49.95,48.78,49.92,1434885,45.4431764630491,45.8470342219613,44.7731397266721,45.8194984656718,1563296.44798852,0.0,1.0
2023-09-05,49.15,49.51,49.11,49.48,1814595,45.1127473875755,45.4431764630491,45.0760330458562,45.4156407067596,1976987.64572612,0.0,1.0
2023-09-06,49.07,49.255,48.91,49.14,1582895,45.0393187041369,45.2091225345886,44.8924613372598,45.1035688021457,1724552.23313282,0.0,1.0
2023-09-07,48.99,49.128,48.87,48.95,960954,44.9658900206984,45.0925544996299,44.8557469955405,44.9291756789791,1046952.17726881,0.0,1.0
2023-09-08,48.95,49.075,48.8001,48.89,1087694,44.9291756789791,45.0439079968518,44.791588683386,44.8741041664001,1185034.4569066,0.0,1.0
2023-09-11,49.63,49.7,49.45,49.46,1352922,45.553319488207,45.6175695862157,45.3881049504702,45.3972835359,1473998.37408957,0.0,1.0
2023-09-12,49.65,49.8,49.458,49.54,1456955,45.5716766590666,45.7093554405139,45.395447818814,45.4707122193386,1587341.54749622,0.0,1.0
2023-09-13,49.63,49.815,49.53,49.71,1806156,45.553319488207,45.7231233186587,45.4615336339087,45.6267481716455,1967793.41850611,0.0,1.0
2023-09-14,50.44,50.465,50.0293,50.11,1357447,46.2967849080225,46.3197313715971,45.9198204044198,45.9938915888384,1478928.32765878,0.0,1.0
2023-09-15,50.35,50.71,50.32,50.47,1781882,46.2141776391542,46.5446067146277,46.1866418828647,46.324320664312,1941347.07752515,0.0,1.0
2023-09-18,50.2,50.29,50.03,50.29,1394235,46.0764988577068,46.1591061265752,45.9204629053998,46.1591061265752,1519008.57780329,0.0,1.0
2023-09-19,50.53,50.6401,50.24,50.52,2254079,46.3793921768909,46.4804484024733,46.1132131994261,46.3702135914611,2455802.16824729,0.0,1.0
2023-09-20,50.39,50.9683,50.35,50.75,1521597,46.2508919808734,46.7816895762801,46.2141776391542,46.581321056347,1657768.521777,0.0,1.0
2023-09-21,49.73,50.17,49.72,50.05,1441543,45.6451053425052,46.0489631014174,45.6359267570754,45.9388200762595,1570550.28906338,0.0,1.0
2023-09-22,49.73,50.13,49.685,49.96,2798731,45.6451053425052,46.0122487596981,45.603801708071,45.8562128073911,3049196.43816428,0.0,1.0
2023-09-25,49.48,49.49,49.11,49.31,2874865,45.4156407067596,45.4248192921895,45.0760330458562,45.2596047544527,3132143.86027208,0.0,1.0
2023-09-26,48.93,49.33,48.89,49.16,1673170,44.9108185081194,45.2779619253123,44.8741041664001,45.1219259730053,1822906.16870408,0.0,1.0
2023-09-27,48.83,49.09,48.525,49.09,1277022,44.8190326538212,45.0576758749966,44.5390857982116,45.0576758749966,1391305.89322712,0.0,1.0
2023-09-28,49.27,49.395,48.86,48.89,1724386,45.2228904127334,45.3376227306061,44.8465684101107,44.8741041664001,1878705.61665996,0.0,1.0
2023-09-29,48.93,49.53,48.8301,49.53,1700437,44.9108185081194,45.4615336339087,44.8191244396755,45.4615336339087,1852613.36074198,0.0,1.0
2023-10-02,48.15,48.72,48.025,48.65,2018307,44.1948888445933,44.7180682140932,44.0801565267205,44.6538181160844,2198930.34218795,0.0,1.0
2023-10-03,47.51,47.77,47.355,47.65,2412144,43.6074593770847,43.8461025982601,43.4651913029224,43.7359595731022,2628012.80049398,0.0,1.0
2023-10-04,47.25,47.44,46.91,47.42,1981660,43.3688161559093,43.5432092790759,43.0567442512954,43.5248521082163,2159003.71048615,0.0,1.0
2023-10-05,47.79,47.825,47.51,47.53,2115924,43.8644597691197,43.8965848181241,43.6074593770847,43.6258165479443,2305283.33170509,0.0,1.0
2023-10-06,48.36,48.4862,47.49,47.6,1614302,44.3876391386196,44.5034728867439,43.589102206225,43.6900666459531,1758769.92412685,0.0,1.0
2023-10-09,48.32,48.415,47.962,48.03,1399624,44.3509247969003,44.4381213584836,44.0223314385126,44.0847458194354,1524879.85289377,0.0,1.0
2023-10-10,49.06,49.23,48.88,48.88,1708164,45.0301401187071,45.1861760710141,44.8649255809703,44.8649255809703,1861031.86930092,0.0,1.0
2023-10-11,49.21,49.395,48.9601,49.34,1401880,45.1678189001544,45.3376227306061,44.9384460502632,45.2871405107421,1527337.74797712,0.0,1.0
2023-10-12,48.78,49.29,48.588,49.23,1473754,44.7731397266721,45.241247583593,44.5969108864195,45.1861760710141,1605643.93202861,0.0,1.0
2023-10-13,48.39,49.5326,48.27,48.6,1239201,44.415174894909,45.4639200661205,44.3050318697512,44.6079251889353,1350100.19732858,0.0,1.0
2023-10-16,48.83,48.86,48.27,48.57,1367666,44.8190326538212,44.8465684101107,44.3050318697512,44.5803894326458,1490061.85153142,0.0,1.0
2023-10-17,48.88,49.0967,48.48,48.48,2359628,44.8649255809703,45.0638255272345,44.4977821637774,44.4977821637774,2570797.01228617,0.0,1.0
2023-10-18,48.1,48.59,48.035,48.54,1544917,44.1489959174442,44.5987466035055,44.0893351121503,44.5528536763564,1683175.48691155,0.0,1.0
2023-10-19,47.66,48.095,47.55,47.79,22337208,43.745138158532,44.1444066247293,43.644173718804,43.8644597691197,24336220.6200362,0.0,1.0
2023-10-20,47.1,47.52,46.07,47.37,4935892,43.231137374462,43.6166379625145,42.2857430751903,43.4789591810672,5377617.32212333,0.0,1.0
2023-10-23,47.07,47.37,46.78,46.93,2341169,43.2036016181725,43.4789591810672,42.9374226407077,43.075101422155,2550686.07020132,0.0,1.0
2023-10-24,47.24,47.3103,45.8928,47.12,2072893,43.3596375704795,43.4241630260511,42.1230985413739,43.2494945453216,2258401.37987383,0.0,1.0
2023-10-25,47.09,47.4,47.02,47.17,2294103,43.2219587890322,43.5064949373566,43.1577086910234,43.2953874724707,2499408.01612659,0.0,1.0
2023-10-26,46.79,47.96,46.6439,46.94,2833253,42.9466012261375,44.0204957214267,42.8125020930078,43.0842800075848,3086807.89830043,0.0,1.0
2023-10-27,46.57,47.15,46.45,47.1,2176746,42.7446723466814,43.2770303016111,42.6345293215235,43.231137374462,2371548.44463021,0.0,1.0
2023-10-30,47.11,47.14,46.855,46.98,1849090,43.2403159598918,43.2678517161813,43.0062620314313,43.1209943493041,2014569.68956473,0.0,1.0
2023-10-31,47.23,47.32,47.01,47.15,2228567,43.3504589850497,43.4330662539181,43.1485301055936,43.2770303016111,2428007.03554948,0.0,1.0
2023-11-01,47.64,47.7,47.26,47.36,1759850,43.7267809876724,43.7818525002513,43.3779947413391,43.4697805956373,1917343.3787325,0.0,1.0
2023-11-02,48.48,48.51,48.17,48.28,2477006,44.4977821637774,44.5253179200669,44.2132460154529,44.314210455181,2698679.46312509,0.0,1.0
2023-11-03,48.93,49.0565,48.72,48.85,1786139,44.9108185081194,45.0269276138067,44.7180682140932,44.8373898246808,1945985.04710396,0.0,1.0
2023-11-06,48.68,48.96,48.5825,48.86,2520426,44.6813538723739,44.9383542644089,44.5918626644331,44.8465684101107,2745985.22753942,0.0,1.0
2023-11-07,48.2,48.26,48.025,48.16,1840564,44.2407817717424,44.2958532843213,44.0801565267205,44.2040674300231,2005280.6764971,0.0,1.0
2023-11-08,47.915,48.116,47.775,48.02,1092305,43.9791920869925,44.1636816541319,43.850691890975,44.0755672340056,1190058.10683093,0.0,1.0
2023-11-09,47.95,48.4572,47.9218,48.38,1637590,44.0113171359969,44.4768549889974,43.9854335250848,44.4059963094792,1784142.02550136,0.0,1.0
2023-11-10,48.23,48.255,47.705,48.01,1549144,44.2683175280319,44.2912639916064,43.7864417929662,44.0663886485758,1687780.77171531,0.0,1.0
2023-11-13,48.47,48.54,48.11,48.13,1156411,44.4886035783476,44.5528536763564,44.158174502874,44.1765316737336,1259901.11313091,0.0,1.0
2023-11-14,49.68,49.71,49.08,49.16,4357257,45.5992124153561,45.6267481716455,45.0484972895667,45.1219259730053,4747198.82852848,0.0,1.0
2023-11-15,49.5,49.68,49.44,49.57,1745683,45.4339978776193,45.5992124153561,45.3789263650403,45.498247975628,1901908.53846401,0.0,1.0
2023-11-16,49.34,49.5301,49.2199,49.34,1630061,45.2871405107421,45.461625419763,45.17690569973,45.2871405107421,1775939.2364577,0.0,1.0
2023-11-17,50.13,50.1599,49.83,49.85,1142069,46.0122487596981,46.0396927301332,45.7368911968034,45.7552483676631,1244275.61167466,0.0,1.0
2023-11-20,50.23,50.31,50.005,50.05,1417568,46.1040346139963,46.1774632974349,45.8975164418253,45.9388200762595,1544429.70634036,0.0,1.0
2023-11-21,50.03,50.25,49.9725,50.18,1384016,45.9204629053998,46.1223917848559,45.8676860391784,46.0581416868472,1507875.05393065,0.0,1.0
2023-11-22,50.02,50.04,49.77,49.92,1143756,45.91128431997,45.9296414908297,45.6818196842245,45.8194984656718,1246113.58552466,0.0,1.0
2023-11-24,50.57,50.57,50.28,50.28,799731,46.4161065186102,46.4161065186102,46.1499275411454,46.1499275411454,871300.927702433,0.0,1.0
2023-11-27,50.37,50.455,50.2641,50.39,1123958,46.2325348100138,46.3105527861673,46.135333590312,46.2508919808734,1224543.81298033,0.0,1.0
2023-11-28,50.495,50.66,50.27,50.33,1310535,46.3472671278866,46.4987137874786,46.1407489557156,46.1958204682945,1427818.05542927,0.0,1.0
2023-11-29,50.52,50.72,50.395,50.55,1601612,46.3702135914611,46.5537853000576,46.2554812735884,46.3977493477506,1744944.26428305,0.0,1.0
2023-11-30,50.51,50.64,50.405,50.6,2328991,46.3610350060313,46.480356616619,46.2646598590182,46.4436422748997,2537418.23051828,0.0,1.0
2023-12-01,51.08,51.15,50.18,50.56,1231908,46.8842143755312,46.9484644735399,46.0581416868472,46.4069279331804,1342154.52851527,0.0,1.0
2023-12-04,50.67,50.83,50.51,50.58,1663684,46.5078923729085,46.6547497397856,46.3610350060313,46.4252851040401,1812571.24283502,0.0,1.0
2023-12-05,50.56,50.73,50.515,50.6,1332046,46.4069279331804,46.5629638854874,46.3656242987462,46.4436422748997,1451254.12862864,0.0,1.0
2023-12-06,50.68,51.1431,50.67,51.06,1832020,46.5170709583383,46.9421312495933,46.5078923729085,46.8658572046715,1995972.05256444,0.0,1.0
2023-12-07,51.04,51.15,50.7,50.85,1464782,46.8475000338119,46.9484644735399,46.5354281291979,46.6731069106453,1595869.00530531,0.0,1.0
2023-12-08,51.11,51.1901,50.76,50.88,1599032,46.9117501318206,46.9852706011135,46.5904996417769,46.7006426669347,1742133.37362923,0.0,1.0
2023-12-11,51.17,51.215,51.02,51.07,1270068,46.9668216443996,47.0081252788338,46.8291428629522,46.8750357901013,1383729.56237181,0.0,1.0
2023-12-12,51.15,51.1664,50.9,51.02,1913959,46.9484644735399,46.9635173536448,46.7189998377944,46.8291428629522,2085243.97864334,0.0,1.0
2023-12-13,51.87,51.88,50.44,51.14,1836909,47.6093226244871,47.6185012099169,46.2967849080225,46.9392858881101,2001298.58140418,0.0,1.0
2023-12-14,52.25,52.42,51.9798,52.04,2290757,47.9581088708203,48.1141448231273,47.7101034925065,47.7653585767941,2495762.57421663,0.0,1.0
2023-12-15,51.56,51.97,51.55,51.88,2057376,47.3247864761626,47.7011084787853,47.3156078907328,47.6185012099169,2241495.72472834,0.0,1.0
2023-12-18,51.74,51.93,51.64,51.85,1923958,47.4900010138994,47.664394137066,47.3982151596012,47.5909654536275,2096137.81416566,0.0,1.0
2023-12-19,52.18,52.21,51.97,51.97,2174696,47.8938587728116,47.9213945291011,47.7011084787853,47.7011084787853,2369314.98500217,0.0,1.0
2023-12-20,50.69,51.33,50.675,51.26,1248416,47.4050513700293,48.0035763823951,47.391023440052,47.9381127091676,1334925.39742312,0.957448,1.0
2023-12-21,51.48,51.53,51.18,51.23,1681949,48.1438556821683,48.1906154487594,47.8632970826218,47.9100568492129,1798500.20928154,0.0,1.0
2023-12-22,51.76,51.885,51.61,51.78,2089206,48.4057103750783,48.522609791556,48.2654310753051,48.4244142817147,2233978.2170757,0.0,1.0
2023-12-26,51.9,51.9969,51.72,51.72,1248423,48.5366377215333,48.6272581491868,48.3683025618054,48.3683025618054,1334932.88249043,0.0,1.0
2023-12-27,52.18,52.225,51.85,51.97,1526731,48.7984924144433,48.8405762043753,48.4898779549422,48.6021013947608,1632526.32690802,0.0,1.0
2023-12-28,52.03,52.275,52.0,52.17,1646767,48.6582131146701,48.8873359709663,48.6301572547154,48.7891404611251,1760880.26101739,0.0,1.0
2023-12-29,52.1,52.25,51.9713,52.12,2133235,48.7236767878976,48.8639560876708,48.6033171486922,48.742380694534,2281058.22111533,0.0,1.0
2024-01-02,51.76,52.04,51.71,51.71,2725581,48.4057103750783,48.6675650679883,48.3589506084872,48.3589506084872,2914451.03205495,0.0,1.0
2024-01-03,51.6,51.73,51.22,51.32,2105212,48.2560791219869,48.3776545151236,47.9007048958947,47.9942244290768,2251093.35811134,0.0,1.0
2024-01-04,51.83,52.0863,51.7045,51.76,1433190,48.4711740483058,48.7108646118516,48.3538070341622,48.4057103750783,1532503.37253996,0.0,1.0
2024-01-05,52.02,52.465,51.85,51.92,1948708,48.6488611613519,49.0650230840124,48.4898779549422,48.5553416281697,2083744.36194475,0.0,1.0
2024-01-08,52.38,52.38,51.94,52.03,1963692,48.9855314808076,48.9855314808076,48.5740455348061,48.6582131146701,2099766.68315418,0.0,1.0
2024-01-09,51.78,51.94,51.72,51.86,1373706,48.4244142817147,48.5740455348061,48.3683025618054,48.4992299082604,1468897.40919095,0.0,1.0
2024-01-10,51.94,52.02,51.83,51.93,1442920,48.5740455348061,48.6488611613519,48.4711740483058,48.5646935814879,1542907.61609093,0.0,1.0
2024-01-11,51.91,52.11,51.49,52.03,1264213,48.5459896748515,48.7330287412158,48.1532076354865,48.6582131146701,1351817.05573501,0.0,1.0
2024-01-12,52.04,52.3694,51.955,52.22,1850044,48.6675650679883,48.9756184102903,48.5880734647835,48.8359002277162,1978243.40760633,0.0,1.0
2024-01-16,51.19,51.51,51.1,51.51,2059406,47.8726490359401,48.1719115421229,47.7884814560761,48.1719115421229,2202113.21627211,0.0,1.0
2024-01-17,50.69,50.715,50.425,50.56,1749870,47.4050513700293,47.4284312533249,47.1572246070966,47.2834759768925,1871127.81732115,0.0,1.0
2024-01-18,51.0,51.0,50.688,50.79,1471220,47.694961922894,47.694961922894,47.4031809793657,47.4985709032115,1573168.67390105,0.0,1.0
2024-01-19,51.03,51.04,50.63,50.85,1390221,47.7230177828486,47.7323697361668,47.34893965012,47.5546826231208,1486556.82154905,0.0,1.0
2024-01-22,51.22,51.3417,51.09,51.12,1202957,47.9007048958947,48.0145181677774,47.7791295027579,47.8071853627126,1286316.30106305,0.0,1.0
2024-01-23,51.05,51.11,50.85,51.0,1479843,47.7417216894851,47.7978334093943,47.5546826231208,47.694961922894,1582389.20752283,0.0,1.0
2024-01-24,51.41,51.75,51.385,51.68,2271517,48.0783920089408,48.3963584217601,48.0550121256452,48.3308947485326,2428922.51779726,0.0,1.0
2024-01-25,51.45,51.47,51.09,51.37,7325074,48.1157998222136,48.1345037288501,47.7791295027579,48.0409841956679,7832667.41262832,0.0,1.0
2024-01-26,51.59,51.705,51.51,51.6,2339705,48.2467271686686,48.3542746318281,48.1719115421229,48.2560791219869,2501835.62768971,0.0,1.0
2024-01-29,51.8,51.8464,51.45,51.53,2194166,48.4431181883511,48.4865112517477,48.1157998222136,48.1906154487594,2346211.45480538,0.0,1.0
2024-01-30,51.82,51.84,51.535,51.66,1679651,48.4618220949876,48.480526001624,48.1952914254185,48.3121908418961,1796042.96861555,0.0,1.0
2024-01-31,51.54,52.195,51.4775,52.09,2344361,48.1999674020776,48.8125203444206,48.1415176938387,48.7143248345794,2506814.26674143,0.0,1.0
2024-02-01,51.8,51.82,51.365,51.59,1824753,48.4431181883511,48.4618220949876,48.0363082190088,48.2467271686686,1951199.85944112,0.0,1.0
2024-02-02,51.37,51.545,51.165,51.44,2363719,48.0409841956679,48.2046433787367,47.8492691526445,48.1064478688954,2527513.68571982,0.0,1.0
2024-02-05,50.95,51.065,50.7299,50.96,2279996,47.6482021563029,47.7557496194624,47.442365663769,47.6575541096211,2437989.07289167,0.0,1.0
2024-02-06,51.29,51.3,50.89,50.96,1582290,47.9661685691222,47.9755205224404,47.5920904363936,47.6575541096211,1691935.30609079,0.0,1.0
2024-02-07,51.11,51.28,51.0,51.25,2101101,47.7978334093943,47.956816615804,47.694961922894,47.9287607558493,2246697.48501391,0.0,1.0
2024-02-08,50.91,50.95,50.7,50.92,1866742,47.6107943430301,47.6482021563029,47.4144033233475,47.6201462963483,1996098.50100963,0.0,1.0
2024-02-09,50.87,50.885,50.59,50.68,1631649,47.5733865297572,47.5874144597345,47.3115318368472,47.3956994167111,1744714.65423388,0.0,1.0
2024-02-12,51.13,51.2279,50.92,50.92,1945276,47.8165373160308,47.9080929390161,47.6201462963483,47.6201462963483,2080074.54037569,0.0,1.0
2024-02-13,50.46,50.875,50.28,50.79,1584131,47.1899564437104,47.5780625064163,47.0216212839825,47.4985709032115,1693903.87879144,0.0,1.0
2024-02-14,50.82,50.83,50.6024,50.68,2608205,47.5266267631661,47.5359787164843,47.3231282589618,47.3956994167111,2788941.42352067,0.0,1.0
2024-02-15,51.4,51.41,50.9006,50.98,2367038,48.0690400556226,48.0783920089408,47.6020035069109,47.6762580162575,2531062.6769167,0.0,1.0
2024-02-16,51.43,51.63,51.3,51.37,1763305,48.0970959155772,48.2841349819415,47.9755205224404,48.0409841956679,1885493.80006599,0.0,1.0
2024-02-20,51.75,51.91,51.68,51.78,1697283,48.3963584217601,48.5459896748515,48.3308947485326,48.4244142817147,1814896.78385611,0.0,1.0
2024-02-21,51.85,51.88,51.64,51.68,1705713,48.4898779549422,48.5179338148969,48.2934869352597,48.3308947485326,1823910.94347941,0.0,1.0
2024-02-22,52.22,52.26,52.03,52.21,2227599,48.8359002277162,48.873308040989,48.6582131146701,48.8265482743979,2381961.20553914,0.0,1.0
2024-02-23,52.31,52.375,52.2,52.25,1477830,48.9200678075801,48.9808555041485,48.8171963210797,48.8639560876708,1580236.7160256,0.0,1.0
2024-02-26,52.11,52.29,52.0022,52.27,1186090,48.7330287412158,48.9013639009437,48.6322146844454,48.8826599943072,1268280.49674915,0.0,1.0
2024-02-27,52.33,52.38,52.22,52.22,1221547,48.9387717142165,48.9855314808076,48.8359002277162,48.8359002277162,1306194.50122878,0.0,1.0
2024-02-28,52.05,52.145,52.0,52.04,1140988,48.6769170213065,48.7657605778295,48.6301572547154,48.6675650679883,1220053.13882153,0.0,1.0
2024-02-29,52.15,52.43,51.945,52.33,1475204,48.7704365544886,49.0322912473987,48.5787215114653,48.9387717142165,1577428.7464917,0.0,1.0
2024-03-01,52.57,52.605,52.17,52.4,1434769,49.1632185938537,49.1959504304674,48.7891404611251,49.004235387444,1534191.78986442,0.0,1.0
2024-03-04,52.35,52.445,52.2773,52.37,2161241,48.9574756208529,49.046319177376,48.8894869202295,48.9761795274894,2311004.90609873,0.0,1.0
2024-03-05,52.49,52.745,52.385,52.5,1989315,49.0884029673079,49.3268777769224,48.9902074574667,49.0977549206262,2127165.23736862,0.0,1.0
2024-03-06,53.07,53.2311,53.005,53.11,1868556,49.6308162597644,49.7814762277208,49.570028563196,49.6682240730372,1998038.2027364,0.0,1.0
2024-03-07,53.55,53.6063,53.39,53.42,3236721,50.0797100190387,50.1323615162202,49.9300787659473,49.9581346259019,3461010.64650947,0.0,1.0
2024-03-08,53.6,53.905,53.5334,53.79,1294660,50.1264697856298,50.4117043618353,50.0641857765304,50.3041568986758,1384373.89061645,0.0,1.0
2024-03-11,53.28,53.3,52.98,53.19,1618847,49.8272072794469,49.8459111860833,49.5466486799004,49.743039699583,1731025.53543228,0.0,1.0
2024-03-12,53.54,53.56,53.185,53.35,2994851,50.0703580657205,50.0890619723569,49.7383637229239,49.8926709526744,3202380.18528923,0.0,1.0
2024-03-13,53.61,53.75,53.52,53.52,2279400,50.135821738948,50.266749085403,50.051654159084,50.051654159084,2437351.7728756,0.0,1.0
2024-03-14,53.07,53.46,52.9,53.46,36293096,49.6308162597644,49.9955424391747,49.4718330533547,49.9955424391747,38808038.0270003,0.0,1.0
2024-03-15,53.34,53.47,53.185,53.32,6165253,49.8833189993562,50.004894392493,49.7383637229239,49.8646150927197,6592476.23487612,0.0,1.0
2024-03-18,53.3,53.53,53.26,53.43,4068128,49.8459111860833,50.0610061124023,49.8085033728105,49.9674865792201,4350030.26809024,0.0,1.0
2024-03-19,53.55,53.67,53.36,53.38,3397847,50.0797100190387,50.1919334588573,49.9020229059926,49.920726812629,3633301.9256866,0.0,1.0
2024-03-20,54.1,54.155,53.42,53.42,3631465,50.5940674515405,50.6455031947907,49.9581346259019,49.9581346259019,3883108.56185211,0.0,1.0
2024-03-21,54.07,54.28,54.045,54.11,2213773,50.5660115915858,50.7624026112683,50.5426317082903,50.6034194048587,2367177.12832067,0.0,1.0
2024-03-22,54.03,54.22,53.995,54.13,1838482,50.528603778313,50.7062908913591,50.4958719416992,50.6221233114951,1965880.21501267,0.0,1.0
2024-03-25,54.04,54.1994,53.9,53.92,1655962,50.5379557316312,50.6870258675235,50.4070283851762,50.4257322918126,1770712.43156735,0.0,1.0
2024-03-26,54.1,54.33,54.1,54.31,3042389,50.5940674515405,50.8091623778594,50.5940674515405,50.790458471223,3253212.34663825,0.0,1.0
2024-03-27,54.5,54.5,54.1311,54.2,2569560,50.9681455842691,50.9681455842691,50.6231520263601,50.6875869847226,2747618.50553226,0.0,1.0
2024-03-28,54.4,54.44,54.18,54.23,2922464,50.8746260510869,50.9120338643598,50.6688830780862,50.7156428446773,3124977.1043104,0.0,1.0
2024-04-01,54.05,54.3137,53.935,54.19,2376974,50.5473076849494,50.7939186939507,50.4397602217899,50.6782350314044,2541687.19530544,0.0,1.0
2024-04-02,53.93,53.9785,53.79,53.83,2426636,50.4350842451308,50.4804412187242,50.3041568986758,50.3415647119487,2594790.53993321,0.0,1.0
2024-04-03,54.36,54.43,54.01,54.01,1965168,50.8372182378141,50.9026819110416,50.5098998716765,50.5098998716765,2101344.96305975,0.0,1.0
2024-04-04,54.08,54.845,54.035,54.81,1809547,50.5753635449041,51.2907879737475,50.5332797549721,51.2580561371337,1934940.15466865,0.0,1.0
2024-04-05,54.18,54.27,53.83,54.01,2067412,50.6688830780862,50.7530506579501,50.3415647119487,50.5098998716765,2210673.99467592,0.0,1.0
2024-04-08,54.56,54.66,54.42,54.57,1403780,51.0242573041783,51.1177768373605,50.8933299577233,51.0336092574966,1501055.39691468,0.0,1.0
2024-04-09,54.59,54.92,54.42,54.83,1669998,51.052313164133,51.3609276236341,50.8933299577233,51.2767600437701,1785721.06080491,0.0,1.0
2024-04-10,53.885,54.11,53.67,53.945,1970846,50.3930004551989,50.6034194048587,50.1919334588573,50.4491121751082,2107416.4219377,0.0,1.0
2024-04-11,53.86,54.1,53.38,54.03,1468316,50.3696205719033,50.5940674515405,49.920726812629,50.528603778313,1570063.44026569,0.0,1.0
2024-04-12,53.23,53.835,53.1801,53.67,2180139,49.7804475128558,50.3462406886078,49.7337812657979,50.1919334588573,2331212.44922578,0.0,1.0
2024-04-15,53.17,53.9,53.0601,53.83,2043787,49.7243357929465,50.4070283851762,49.6215578259794,50.3415647119487,2185411.89252878,0.0,1.0
2024-04-16,52.34,52.59,52.19,52.58,1864886,48.9481236675347,49.1819225004901,48.8078443677615,49.1725705471719,1994113.88887904,0.0,1.0
2024-04-17,52.54,52.8226,52.3221,52.69,1796789,49.135162733899,49.3994489346718,48.9313836710951,49.2754420336722,1921298.08486153,0.0,1.0
2024-04-18,52.54,52.855,52.425,52.61,1453582,49.135162733899,49.4297492634228,49.0276152707395,49.2006264071265,1554308.44288851,0.0,1.0
2024-04-19,52.82,52.9,52.59,52.63,1966962,49.397017426809,49.4718330533547,49.1819225004901,49.2193303137629,2103263.27887994,0.0,1.0
2024-04-22,53.42,53.575,53.03,53.1,1291601,49.9581346259019,50.1030899023342,49.5934084464915,49.658872119719,1381102.9162051,0.0,1.0
2024-04-23,53.84,53.92,53.4601,53.51,1194444,50.3509166652669,50.4257322918126,49.9956359587079,50.0423022057658,1277213.38992745,0.0,1.0
2024-04-24,53.66,53.75,53.445,53.75,1113184,50.182581505539,50.266749085403,49.9815145091974,50.266749085403,1190322.45149459,0.0,1.0
2024-04-25,53.48,53.576,52.95,53.09,1562046,50.0142463458112,50.104025097666,49.5185928199458,49.6495201664008,1670288.49145093,0.0,1.0
2024-04-26,53.79,53.875,53.58,53.73,1218186,50.3041568986758,50.3836485018806,50.1077658789933,50.2480451787665,1302600.59962808,0.0,1.0
2024-04-29,54.17,54.245,53.98,53.99,1235597,50.659531124768,50.7296707746546,50.4818440117219,50.4911959650401,1321218.10060094,0.0,1.0
2024-04-30,53.47,54.08,53.1863,53.93,1248702,50.004894392493,50.5753635449041,49.7395794768552,50.4350842451308,1335231.21588721,0.0,1.0
2024-05-01,53.4,53.9531,53.28,53.49,1714942,49.9394307192655,50.4566872572959,49.8272072794469,50.0235982991294,1833779.47007056,0.0,1.0
2024-05-02,54.2,54.27,53.76,53.95,2425614,50.6875869847226,50.7530506579501,50.2761010387212,50.4537881517673,2593697.720107,0.0,1.0
2024-05-03,54.565,54.73,54.26,54.66,1503962,51.0289332808374,51.183240510588,50.7436987046319,51.1177768373605,1608179.54156249,0.0,1.0
2024-05-06,54.98,55.025,54.854,54.91,978842,51.4170393435434,51.4591231334753,51.2992047317339,51.3515756703159,1046671.17840883,0.0,1.0
2024-05-07,55.07,55.185,54.99,55.06,917053,51.5012069234073,51.6087543865668,51.4263912968616,51.4918549700891,980600.489326528,0.0,1.0
2024-05-08,54.93,54.95,54.6753,54.73,905249,51.3702795769523,51.3889834835887,51.1320853259374,51.183240510588,967978.527263256,0.0,1.0
2024-05-09,55.37,55.37,54.9347,54.98,710621,51.7817655229537,51.7817655229537,51.3746749950118,51.4170393435434,759863.715974657,0.0,1.0
2024-05-10,55.555,55.7,55.475,55.63,772413,51.9547766593407,52.0903799824548,51.879961032795,52.0249163092273,825937.612942951,0.0,1.0
2024-05-13,55.55,55.77,55.515,55.59,1147185,51.9501006826816,52.1558436556823,51.9173688460678,51.9875084959544,1226679.56197521,0.0,1.0
2024-05-14,55.985,55.99,55.75,55.78,989455,52.3569106520239,52.361586628683,52.1371397490459,52.1651956090005,1058019.60973529,0.0,1.0
2024-05-15,56.4,56.415,56.015,56.27,1479222,52.7450167147298,52.7590446447071,52.3849665119786,52.623441321593,1581725.17512354,0.0,1.0
2024-05-16,56.09,56.26,56.06,56.21,1090460,52.4551061618652,52.6140893682748,52.4270503019105,52.5673296016837,1166023.78443886,0.0,1.0
2024-05-17,56.41,56.425,56.09,56.16,939820,52.754368668048,52.7683965980253,52.4551061618652,52.5205698350927,1004945.1360814,0.0,1.0
2024-05-20,56.32,56.54,56.315,56.47,801270,52.6702010881841,52.8759440611848,52.665525111525,52.8104803879573,856794.268251309,0.0,1.0
2024-05-21,56.32,56.3679,56.2,56.22,972716,52.6702010881841,52.7149969445783,52.5579776483655,52.576681555002,1040120.67522351,0.0,1.0
2024-05-22,55.7,55.95,55.56,55.89,1140125,52.0903799824548,52.3241788154102,51.9594526359998,52.2680670955009,1219130.33695262,0.0,1.0
2024-05-23,55.285,56.01,55.1831,55.95,1317581,51.7022739197489,52.3802905353194,51.6069775154363,52.3241788154102,1408883.20885198,0.0,1.0
2024-05-24,55.73,55.835,55.49,55.57,2131897,52.1184358424094,52.2166313522507,51.8939889627723,51.968804589318,2279627.50396516,0.0,1.0
2024-05-28,55.96,56.1898,55.765,56.17,1166924,52.3335307687284,52.5484386559809,52.1511676790232,52.5299217884109,1247786.38247394,0.0,1.0
2024-05-29,55.05,55.314,55.03,55.3,893981,51.4825030167709,51.7293945843717,51.4637991101344,51.7163018497262,955929.707496316,0.0,1.0
2024-05-30,55.6,55.71,55.42,55.42,1213248,51.9968604492727,52.099731935773,51.8285252895448,51.8285252895448,1297320.41929358,0.0,1.0
2024-05-31,56.27,56.27,55.845,55.99,1561880,52.623441321593,52.623441321593,52.2259833055689,52.361586628683,1670110.98842632,0.0,1.0
2024-06-03,56.34,56.52,56.16,56.48,4035004,52.6889049948205,52.8572401545484,52.5205698350927,52.8198323412755,4314610.92961312,0.0,1.0
2024-06-04,56.02,56.13,55.834,56.08,1310044,52.3896424886377,52.492513975138,52.2156961569189,52.445754208547,1400823.92995746,0.0,1.0
2024-06-05,56.08,56.16,55.8199,56.16,1163117,52.445754208547,52.5205698350927,52.2025099027402,52.5205698350927,1243715.57515651,0.0,1.0
2024-06-06,56.23,56.25,55.96,55.96,31291724,52.5860335083202,52.6047374149566,52.3335307687284,52.3335307687284,33460094.308912,0.0,1.0
2024-06-07,55.52,55.855,55.49,55.725,4558673,51.9220448227269,52.2353352588871,51.8939889627723,52.1137598657503,4874567.74524443,0.0,1.0
2024-06-10,55.5,55.5757,55.11,55.21,1976330,51.9033409160905,51.9741352027094,51.5386147366801,51.6321342698623,2113280.43752182,0.0,1.0
2024-06-11,53.18,53.31,52.905,53.29,4127911,51.1698905972262,51.2949768284718,50.9052851080529,51.2757327928956,4290067.93678585,1.535725,1.0
2024-06-12,53.73,54.105,53.635,54.05,2798035,51.6991015755729,52.0599272426274,51.6076924065857,52.0070061447927,2907950.35055373,0.0,1.0
2024-06-13,52.9,53.24,52.705,53.24,2891915,50.9004740991588,51.227622703955,50.7128447522905,51.227622703955,3005518.24334635,0.0,1.0
2024-06-14,52.4,52.4488,52.0842,52.32,2400855,50.4193732097528,50.4663286565588,50.115509888004,50.3423970674478,2495167.90850675,0.0,1.0
2024-06-17,52.56,52.57,52.075,52.32,2704457,50.5733254943627,50.5829475121509,50.1066576316389,50.3423970674478,2810696.32124241,0.0,1.0
2024-06-18,52.82,52.855,52.61,52.68,1718406,50.8234979568539,50.8571750191123,50.6214355833034,50.6887897078202,1785910.2298912,0.0,1.0
2024-06-20,52.97,53.04,52.725,52.76,2280055,50.9678282236757,51.0351823481925,50.7320887878667,50.7657658501252,2369622.51599132,0.0,1.0
2024-06-21,52.53,52.63,52.36,52.58,1641562,50.5444594409984,50.6406796188796,50.3808851386003,50.592569529939,1706047.56314902,0.0,1.0
2024-06-24,53.2,53.38,53.05,53.05,1951550,51.1891346328025,51.3623309529886,51.0448043659807,51.0448043659807,2028212.83744597,0.0,1.0
2024-06-25,53.23,53.28,53.03,53.25,1368311,51.2180006861668,51.2661107751074,51.0255603304044,51.2372447217431,1422062.43028287,0.0,1.0
2024-06-26,52.8,52.88,52.6,52.73,1436615,50.8042539212776,50.8812300635826,50.6118135655152,50.7368997967608,1493049.61977272,0.0,1.0
2024-06-27,52.8,53.04,52.7,53.03,1663517,50.8042539212776,51.0351823481925,50.7080337433964,51.0255603304044,1728865.02252548,0.0,1.0
2024-06-28,53.04,53.105,52.82,52.91,1911900,51.0351823481925,51.0977254638153,50.8234979568539,50.910096116947,1987005.26448871,0.0,1.0
2024-07-01,53.31,53.74,53.21,53.49,2992089,51.2949768284718,51.708723593361,51.1987566505906,51.468173148658,3109627.38365959,0.0,1.0
2024-07-02,53.4,53.41,53.13,53.19,2594406,51.3815749885649,51.391197006353,51.1217805082856,51.1795126150144,2696322.18223814,0.0,1.0
2024-07-03,54.04,54.08,53.73,53.74,1021584,51.9973841270046,52.0358721981571,51.6991015755729,51.708723593361,1061714.93598904,0.0,1.0
2024-07-05,54.33,54.4576,53.98,54.39,2129744,52.2764226428601,52.3991995898365,51.9396520202759,52.3341547495888,2213406.84136893,0.0,1.0
2024-07-08,54.08,54.42,54.025,54.39,1599899,52.0358721981571,52.3630208029532,51.9829511003224,52.3341547495888,1662747.91341086,0.0,1.0
2024-07-09,53.78,53.915,53.635,53.88,2367073,51.7472116645135,51.8771089046531,51.6076924065857,51.8434318423947,2460058.84849055,0.0,1.0
2024-07-10,54.46,54.495,54.17,54.17,1865769,52.4015088741057,52.4351859363641,52.1224703582502,52.1224703582502,1939062.09808036,0.0,1.0
2024-07-11,54.81,54.98,54.735,54.78,2436096,52.7382794966899,52.901853799088,52.666114363279,52.7094134433256,2531793.2824938,0.0,1.0
2024-07-12,55.25,55.4,55.13,55.15,1014140,53.1616482793672,53.305978546189,53.0461840659098,53.065428101486,1053978.51296019,0.0,1.0
2024-07-15,54.85,55.12,54.81,55.05,1397859,52.7767675678424,53.0365620481217,52.7382794966899,52.9692079236048,1452771.16586272,0.0,1.0
2024-07-16,55.11,55.11,54.57,54.6,1857403,53.0269400303335,53.0269400303335,52.507351069775,52.5362171231394,1930367.45607884,0.0,1.0
2024-07-17,55.36,55.48,55.14,55.14,1634640,53.2674904750366,53.382954688494,53.0558060836979,53.0558060836979,1698853.6458726,0.0,1.0
2024-07-18,54.99,55.62,54.925,55.49,1494836,52.9114758168761,53.5176629375277,52.8489327012533,53.3925767062821,1553557.71826311,0.0,1.0
2024-07-19,54.64,54.78,54.555,54.7,875453,52.5747051942919,52.7094134433256,52.4929180430928,52.6324373010206,909843.464518247,0.0,1.0
2024-07-22,55.12,55.165,54.92,55.04,1010417,53.0365620481217,53.0798611281682,52.8441216923592,52.9595859058167,1050109.26216271,0.0,1.0
2024-07-23,54.74,54.8497,54.72,54.75,1059023,52.6709253721731,52.7764789073088,52.6516813365968,52.6805473899612,1100624.65412136,0.0,1.0
2024-07-24,54.34,54.79,54.29,54.67,1657234,52.2860446606482,52.7190354611137,52.2379345717076,52.6035712476562,1722335.20711841,0.0,1.0
2024-07-25,54.23,54.6183,53.9941,54.0,1201427,52.1802024649789,52.5538254156916,51.9532190653571,51.9588960558521,1248622.71766247,0.0,1.0
2024-07-26,54.83,54.9059,54.544,54.555,1047864,52.7575235322662,52.830554647278,52.4823338235259,52.4929180430928,1089027.29455944,0.0,1.0
2024-07-29,54.55,54.62,54.31,54.62,1701652,52.4881070341988,52.5554611587156,52.2571786072839,52.5554611587156,1768498.08166104,0.0,1.0
2024-07-30,54.67,54.73,54.485,54.64,1399494,52.6035712476562,52.6613033543849,52.425563918576,52.5747051942919,1454470.39365049,0.0,1.0
2024-07-31,55.2,55.44,55.09,55.32,1493120,53.1135381904266,53.3444666173415,53.0076959947573,53.2290024038841,1551774.30854824,0.0,1.0
2024-08-01,53.83,54.52,53.555,54.42,3286217,51.7953217534541,52.4592409808344,51.5307162642808,52.3630208029532,3415309.62877363,0.0,1.0
2024-08-02,53.11,53.395,52.76,53.21,2137879,51.1025364727094,51.3767639796708,50.7657658501252,51.1987566505906,2221861.40898575,0.0,1.0
2024-08-05,51.79,52.1102,51.05,51.05,1861719,49.8324301246774,50.1405271342531,49.1204008083565,49.1204008083565,1934853.00172533,0.0,1.0
2024-08-06,51.72,51.97,51.045,51.12,2562508,49.7650760001606,50.0056264448636,49.1155897994624,49.1877549328734,2663171.13148933,0.0,1.0
2024-08-07,52.17,52.91,52.1248,52.74,1512660,50.198066800626,50.910096116947,50.1545752802237,50.7465218145489,1572081.89935744,0.0,1.0
2024-08-08,52.78,52.88,52.42,52.51,1058317,50.7850098857014,50.8812300635826,50.4386172453291,50.5252154054221,1099890.92028762,0.0,1.0
2024-08-09,53.05,53.075,52.64,52.71,1038966,51.0448043659807,51.068859410451,50.6503016366677,50.7176557611846,1079779.75397499,0.0,1.0
2024-08-12,53.05,53.1756,52.9,52.99,1327858,51.0448043659807,51.1656569093995,50.9004740991588,50.9870722592519,1380020.31303596,0.0,1.0
2024-08-13,53.81,53.83,53.34,53.345,1171872,51.7760777178778,51.7953217534541,51.3238428818362,51.3286538907302,1217906.70710127,0.0,1.0
2024-08-14,53.97,54.02,53.79,53.87,757264,51.9300300024878,51.9781400914284,51.7568336823016,51.8338098246066,787011.640048004,0.0,1.0
2024-08-15,54.59,54.72,54.42,54.42,616879,52.5265951053513,52.6516813365968,52.3630208029532,52.3630208029532,641111.888986104,0.0,1.0
2024-08-16,54.92,54.9791,54.59,54.69,631005,52.8441216923592,52.900987817487,52.5265951053513,52.6228152832325,655792.801359224,0.0,1.0
2024-08-19,55.61,55.715,55.31,55.31,685207,53.5080409197396,53.6090721065149,53.219380386096,53.219380386096,712124.021269165,0.0,1.0
2024-08-20,55.39,55.55,55.34,55.49,940284,53.2963565284009,53.4503088130108,53.2482464394603,53.3925767062821,977221.223973276,0.0,1.0
2024-08-21,55.87,55.955,55.63,55.76,741736,53.7582133822307,53.8400005334297,53.5272849553158,53.6523711865614,770873.65283791,0.0,1.0
2024-08-22,55.58,55.98,55.55,55.97,746518,53.4791748663752,53.8640555779,53.4503088130108,53.8544335601119,775843.504385996,0.0,1.0
2024-08-23,56.65,56.6899,55.9372,56.0,842863,54.5087307697041,54.5471226206787,53.8228733417669,53.8832996134763,875973.2298984,0.0,1.0
2024-08-26,56.56,56.745,56.52,56.52,583851,54.4221326096111,54.6001399386913,54.3836445384586,54.3836445384586,606786.448390082,0.0,1.0
2024-08-27,56.83,56.93,56.69,56.72,544975,54.6819270898903,54.7781472677715,54.5472188408566,54.576084894221,566383.28051401,0.0,1.0
2024-08-28,56.56,56.82,56.39,56.58,796231,54.4221326096111,54.6723050721022,54.258558307213,54.4413766451873,827509.382681684,0.0,1.0
2024-08-29,56.74,56.96,56.59,56.81,785355,54.5953289297972,54.8070133211359,54.4509986629754,54.6626830543141,816206.140223094,0.0,1.0
2024-08-30,56.83,56.95,56.5801,56.91,1475962,54.6819270898903,54.7973913033478,54.4414728653652,54.7589032321953,1533942.28996563,0.0,1.0
2024-09-03,56.06,56.62,55.98,56.51,1127824,53.941031720205,54.4798647163398,53.8640555779,54.3740225206704,1172128.36728737,0.0,1.0
2024-09-04,56.01,56.255,55.81,55.92,1069812,53.8929216312644,54.1286610670734,53.700481275502,53.8063234711713,1111837.47895455,0.0,1.0
2024-09-05,56.4,56.65,56.21,56.605,80371261,54.2681803250011,54.5087307697041,54.0853619870268,54.4654316896576,83528489.3146066,0.0,1.0
2024-09-06,55.45,56.33,55.355,56.28,11891742,53.3540886351296,54.2008262004843,53.2626794661425,54.1527161115437,12358885.9029978,0.0,1.0
2024-09-09,55.95,56.1,55.71,55.87,7033120,53.8351895245357,53.9795197913575,53.6042610976208,53.7582133822307,7309402.40900719,0.0,1.0
2024-09-10,55.53,55.76,55.165,55.76,3018072,53.4310647774346,53.6523711865614,53.0798611281682,53.6523711865614,3136631.07516396,0.0,1.0
2024-09-11,55.63,55.66,54.94,55.57,3343952,53.5272849553158,53.5561510086802,52.8633657279355,53.4695528485871,3475312.63570143,0.0,1.0
2024-09-12,56.01,56.07,55.469,55.66,4698967,53.8929216312644,53.9506537379931,53.3723704689271,53.5561510086802,4883556.7585432,0.0,1.0
2024-09-13,56.28,56.485,56.14,56.25,1546646,54.1527161115437,54.3499674762001,54.01800786251,54.1238500581793,1607402.97311596,0.0,1.0
2024-09-16,56.84,56.86,56.445,56.49,1976145,54.6915491076784,54.7107931432547,54.3114794050477,54.3547784850942,2053774.00407608,0.0,1.0
2024-09-17,56.53,56.835,56.4003,56.78,2467171,54.3932665562467,54.6867380987844,54.2684689855348,54.6338170009497,2564089.00329195,0.0,1.0
2024-09-18,56.49,57.14,56.41,56.72,2345146,54.3547784850942,54.9802096413221,54.2778023427892,54.576084894221,2437270.48903951,0.0,1.0
2024-09-19,57.33,57.435,56.8961,57.25,2125109,55.1630279792964,55.2640591660716,54.7455286274698,55.0860518369914,2208589.76442928,0.0,1.0
2024-09-20,56.93,57.16,56.7399,57.16,1328329,54.7781472677715,54.9994536768983,54.5952327096193,54.9994536768983,1380509.81535281,0.0,1.0
2024-09-23,57.21,57.265,57.0,57.09,994142,55.0475637658389,55.1004848636736,54.8455013922884,54.9320995523815,1033194.9305138,0.0,1.0
2024-09-24,57.51,57.5599,57.28,57.38,1127943,55.3362242994825,55.3842381682452,55.1149178903557,55.211138068237,1172252.04197039,0.0,1.0
2024-09-25,57.07,57.59,57.0501,57.46,1001800,54.9128555168052,55.4132004417875,54.8937077014069,55.2881142105419,1041153.76011548,0.0,1.0
2024-09-26,57.96,58.165,57.74,57.85,1353071,55.769215099948,55.9664664646044,55.5575307086093,55.6633729042786,1406223.75659135,0.0,1.0
2024-09-27,57.84,58.2501,57.76,58.06,1239288,55.6537508864905,56.0483498359813,55.5767747441855,55.8654352778292,1287971.01324216,0.0,1.0
2024-09-30,57.53,57.78,57.295,57.765,1630880,55.3554683350588,55.5960187797618,55.1293509170379,55.5815857530796,1694945.94160225,0.0,1.0
2024-10-01,57.15,57.54,56.94,57.52,2151047,54.9898316591102,55.3650903528469,54.7877692855596,55.3458463172706,2235546.68819638,0.0,1.0
2024-10-02,57.02,57.12,56.8699,57.06,1719384,54.8647454278646,54.9609656057458,54.7203189408649,54.9032334990171,1786926.64871471,0.0,1.0
2024-10-03,56.51,56.59,56.3,56.52,1821226,54.3740225206704,54.4509986629754,54.1719601471199,54.3836445384586,1892769.3131564,0.0,1.0
2024-10-04,56.93,56.955,56.56,56.59,1086963,54.7781472677715,54.8022023122418,54.4221326096111,54.4509986629754,1129662.22255581,0.0,1.0
2024-10-07,56.65,56.875,56.495,56.83,1264951,54.5087307697041,54.7252261699369,54.3595894939883,54.6819270898903,1314642.13417033,0.0,1.0
2024-10-08,56.39,56.47,56.2099,56.47,1243908,54.258558307213,54.335534449518,54.0852657668489,54.335534449518,1292772.50093605,0.0,1.0
2024-10-09,56.37,56.4061,55.98,56.07,1532080,54.2393142716368,54.2740497558519,53.8640555779,53.9506537379931,1592264.77620057,0.0,1.0
2024-10-10,56.45,56.46,56.17,56.35,1966950,54.3162904139417,54.3259124317298,54.0468739158743,54.2200702360605,2044217.79642558,0.0,1.0
2024-10-11,56.6,56.67,56.2001,56.28,875443,54.4606206807635,54.5279748052804,54.0758361894166,54.1527161115437,909833.071687742,0.0,1.0
2024-10-14,56.66,56.73,56.34,56.44,1329062,54.5183527874923,54.5857069120091,54.2104482182724,54.3066683961536,1381271.60982891,0.0,1.0
2024-10-15,56.115,56.435,56.0835,56.36,1399092,53.9939528180397,54.3018573872595,53.9636434620071,54.2296922538486,1454052.60186414,0.0,1.0
2024-10-16,56.38,56.47,56.29,56.29,1461466,54.2489362894249,54.335534449518,54.1623381293318,54.1623381293318,1518876.84286378,0.0,1.0
2024-10-17,56.37,56.5692,56.305,56.5,852260,54.2393142716368,54.4309848659761,54.176771156014,54.3644005028823,885739.372725116,0.0,1.0
2024-10-18,56.69,56.6961,56.425,56.55,950413,54.5472188408566,54.5530882717074,54.2922353694714,54.4125105918229,987748.12199305,0.0,1.0
2024-10-21,55.97,56.3999,55.915,56.3,1008872,53.8544335601119,54.2680841048232,53.8015124622773,54.1719601471199,1048503.5698495,0.0,1.0
2024-10-22,55.67,55.7699,55.5507,55.59,1099681,53.5657730264683,53.6618969841716,53.450982354256,53.4887968841633,1142879.82439365,0.0,1.0
2024-10-23,55.25,55.34,54.99,55.13,1037624,53.1616482793672,53.2482464394603,52.9114758168761,53.0461840659098,1078385.03612105,0.0,1.0
2024-10-24,55.44,55.652,55.2,55.5,2675447,53.3444666173415,53.5484533944497,53.1135381904266,53.4021987240703,2780546.71994379,0.0,1.0
2024-10-25,55.24,55.595,55.12,55.49,1802868,53.1520262615791,53.4936078930574,53.0365620481217,53.3925767062821,1873690.15491304,0.0,1.0
2024-10-28,55.69,55.75,55.33,55.36,1321907,53.5850170620445,53.6427491687733,53.2386244216722,53.2674904750366,1373835.5396017,0.0,1.0
2024-10-29,55.39,55.63,55.325,55.5,2384656,53.2963565284009,53.5272849553158,53.2338134127781,53.4021987240703,2478332.56236968,0.0,1.0
2024-10-30,55.19,55.5,55.11,55.12,1415837,53.1039161726385,53.4021987240703,53.0269400303335,53.0365620481217,1471455.39654684,0.0,1.0
2024-10-31,54.88,55.08,54.54,55.06,2874714,52.8056336212068,52.9980739769692,52.4784850164107,52.9788299413929,2987641.53559255,0.0,1.0
2024-11-01,55.17,55.53,55.145,55.47,2164076,53.0846721370623,53.4310647774346,53.060617092592,53.3733326707059,2249087.50706296,0.0,1.0
2024-11-04,55.34,55.7699,55.3,55.57,1530840,53.2482464394603,53.6618969841716,53.2097583683078,53.4695528485871,1590976.06521779,0.0,1.0
2024-11-05,55.93,55.93,55.41,55.52,1049879,53.8159454889594,53.8159454889594,53.3156005639772,53.4214427596465,1091121.44990645,0.0,1.0
2024-11-06,54.95,55.04,54.52,54.93,1247164,52.8729877457236,52.9595859058167,52.4592409808344,52.8537437101474,1296156.40654888,0.0,1.0
2024-11-07,55.625,55.76,55.375,55.52,1313654,53.5224739464218,53.6523711865614,53.2819235017187,53.4214427596465,1365258.33658489,0.0,1.0
2024-11-08,54.8,55.02,54.523,55.02,7742064,52.7286574789018,52.9403418702405,52.4621275861709,52.9403418702405,8046195.89204903,0.0,1.0
2024-11-11,54.8,54.97,54.755,54.86,1797472,52.7286574789018,52.8922317812998,52.6853583988553,52.7863895856305,1868082.18357187,0.0,1.0
2024-11-12,53.76,54.23,53.495,54.23,2185880,51.7279676289372,52.1802024649789,51.472984157552,52.1802024649789,2271748.03469878,0.0,1.0
2024-11-13,53.52,53.68,53.19,53.6,2079936,51.4970392020223,51.6509914866323,51.1795126150144,51.5740153443273,2161642.23118343,0.0,1.0
2024-11-14,53.735,54.075,53.675,53.91,1646385,51.7039125844669,52.031061189263,51.6461804777382,51.872297895759,1711060.02530219,0.0,1.0
2024-11-15,53.96,53.995,53.7814,53.93,2944054,51.9204079846997,51.9540850469581,51.7485587470038,51.8915419313353,3059705.42232285,0.0,1.0
2024-11-18,54.3,54.39,53.89,53.89,1582521,52.2475565894958,52.3341547495888,51.8530538601828,51.8530538601828,1644687.25255711,0.0,1.0
2024-11-19,54.07,54.1597,53.0,53.69,1765481,52.026250180369,52.1125596799284,50.9966942770401,51.6606135044204,1834834.47949934,0.0,1.0
2024-11-20,53.84,54.15,53.555,53.81,2012053,51.8049437712422,52.1032263226739,51.5307162642808,51.7760777178778,2091092.57985789,0.0,1.0
2024-11-21,53.89,54.005,53.655,53.85,1636939,51.8530538601828,51.9637070647462,51.626936442162,51.8145657890303,1701242.95760599,0.0,1.0
2024-11-22,54.0,54.075,53.6,53.74,1601188,51.9588960558521,52.031061189263,51.5740153443273,51.708723593361,1664087.54926312,0.0,1.0
2024-11-25,54.09,54.3724,53.995,54.26,1648183,52.0454942159452,52.3172199982818,51.9540850469581,52.2090685183433,1712928.65622721,0.0,1.0
2024-11-26,53.69,53.95,53.55,53.95,1367685,51.6606135044204,51.9107859669115,51.5259052553867,51.9107859669115,1421411.83909318,0.0,1.0
2024-11-27,53.98,54.1399,53.83,53.88,1081195,51.9396520202759,52.0935080847079,51.7953217534541,51.8434318423947,1123667.6379198,0.0,1.0
2024-11-29,54.75,54.75,54.22,54.22,3451595,52.6805473899612,52.6805473899612,52.1705804471908,52.1705804471908,3587184.18111979,0.0,1.0
2024-12-02,54.67,54.79,54.28,54.67,2413188,52.6035712476562,52.7190354611137,52.2283125539195,52.6035712476562,2507985.3863701,0.0,1.0
2024-12-03,54.92,55.11,54.79,55.02,1224262,52.8441216923592,53.0269400303335,52.7190354611137,52.9403418702405,1272354.74612348,0.0,1.0
2024-12-04,54.78,54.93,54.65,54.93,2414943,52.7094134433256,52.8537437101474,52.58432721208,52.8537437101474,2509809.32812394,0.0,1.0
2024-12-05,55.21,55.39,55.14,55.14,2419324,53.1231602082147,53.2963565284009,53.0558060836979,53.0558060836979,2514362.42716873,0.0,1.0
2024-12-06,55.09,55.51,55.0001,55.41,1293961,53.0076959947573,53.4118207418584,52.9211940548421,53.3156005639772,1344791.73546895,0.0,1.0
2024-12-09,55.17,55.595,55.155,55.46,1670108,53.0846721370623,53.4936078930574,53.0702391103801,53.3637106529178,1735714.93711215,0.0,1.0
2024-12-10,54.81,55.04,54.81,55.04,3314943,52.7382794966899,52.9595859058167,52.7382794966899,52.9595859058167,3445164.07368587,0.0,1.0
2024-12-11,55.02,55.1174,54.83,55.03,2106699,52.9403418702405,53.0340603234968,52.7575235322662,52.9499638880286,2189456.56346729,0.0,1.0
2024-12-12,54.52,54.945,54.51,54.66,1946368,52.4592409808344,52.8681767368295,52.4496189630463,52.5939492298681,2022827.27267763,0.0,1.0
2024-12-13,54.475,54.68,54.355,54.6,1625953,52.4159419007879,52.6131932654443,52.3004776873304,52.5362171231394,1689825.39401183,0.0,1.0
2024-12-16,54.15,54.365,54.08,54.22,1580441,52.1032263226739,52.3100997051185,52.0358721981571,52.1705804471908,1642525.54381181,0.0,1.0
2024-12-17,53.03,53.235,52.935,53.07,1809607,51.9026948121535,52.1033369474824,51.8097143104157,51.9418444970957,1848910.91989176,0.911591,1.0
2024-12-18,51.82,53.09,51.76,53.01,3692502,50.7184168426512,51.9614193395668,50.6596923152379,51.8831199696824,3772701.62500596,0.0,1.0
2024-12-19,51.78,52.13,51.71,52.11,3177251,50.679267157709,51.0218269009535,50.6107552090601,51.0022520584823,3246259.58516795,0.0,1.0
2024-12-20,51.81,52.17,51.3401,51.39,3314345,50.7086294214157,51.0609765858957,50.2487184975569,50.2975577295223,3386331.21047203,0.0,1.0
2024-12-23,52.1,52.145,51.685,51.83,3874592,50.9924646372468,51.0365080328068,50.5862866559712,50.7282042638868,3958746.54492675,0.0,1.0
2024-12-24,52.29,52.3599,52.05,52.1,1405063,51.1784256407224,51.2468397151589,50.943527531069,50.9924646372468,1435580.39056871,0.0,1.0
2024-12-26,52.65,52.72,52.4,52.5,2762753,51.5307728052024,51.5992847538513,51.2860872743135,51.383961486669,2822758.85905819,0.0,1.0
2024-12-27,52.6,52.74,52.4501,52.55,2096587,51.4818356990246,51.6188595963224,51.3351222547036,51.4328985928468,2142124.00747958,0.0,1.0
2024-12-30,52.39,52.6099,52.19,52.42,2693682,51.2762998530779,51.4915252460478,51.0805514283668,51.3056621167846,2752187.66534163,0.0,1.0
2024-12-31,52.47,52.8299,52.38,52.57,2003400,51.3545992229624,51.70684851323,51.2665124318424,51.4524734353179,2046913.02416002,0.0,1.0
2025-01-02,52.27,52.615,52.17,52.545,2083461,51.1588507982512,51.4965168308779,51.0609765858957,51.428004882229,2128712.91615727,0.0,1.0
2025-01-03,52.56,52.59,52.275,52.45,2416971,51.4426860140824,51.472048277789,51.163744508869,51.3350243804913,2469466.61621098,0.0,1.0
2025-01-06,52.9,53.29,52.83,52.84,1897443,51.7754583360913,52.157167764278,51.7069463874424,51.7167338086779,1938654.68169176,0.0,1.0
2025-01-07,52.97,53.49,52.905,53.3,1533888,51.8439702847402,52.3529161889891,51.780352046709,52.1669551855135,1567203.41659318,0.0,1.0
2025-01-08,52.74,52.825,52.35,52.5,1876395,51.6188595963224,51.7020526768246,51.2371501681357,51.383961486669,1917149.52778714,0.0,1.0
2025-01-10,51.88,52.35,51.7751,52.3,1701754,50.7771413700646,51.2371501681357,50.6744713213036,51.1882130619579,1738715.39708317,0.0,1.0
2025-01-13,51.92,51.94,51.4236,51.46,2834841,50.8162910550068,50.8358658974779,50.3304434648738,50.3660696781712,2896412.5807741,0.0,1.0
2025-01-14,52.26,52.34,51.955,52.04,1835641,51.1490633770157,51.2273627469001,50.8505470293312,50.9337401098335,1875510.36766603,0.0,1.0
2025-01-15,52.88,53.07,52.7298,53.04,1563780,51.7558834936202,51.9418444970957,51.6088764266621,51.9124822333891,1597744.65854096,0.0,1.0
2025-01-16,53.03,53.14,52.8,52.89,4184596,51.9026948121535,52.0103564457446,51.6775841237357,51.7656709148557,4275483.70432662,0.0,1.0
2025-01-17,53.26,53.535,53.16,53.2,1343332,52.1278055005713,52.3969595845491,52.0299312882157,52.069080973158,1372508.61863379,0.0,1.0
2025-01-21,54.18,54.24,53.77,53.85,3221306,53.0282482542424,53.0869727816558,52.6269639835846,52.7052633534691,3291271.44165161,0.0,1.0
2025-01-22,53.76,54.09,53.755,54.09,1669327,52.6171765623491,52.9401614631224,52.6122828517313,52.9401614631224,1705584.09597783,0.0,1.0
2025-01-23,54.28,54.355,53.9796,54.03,2475213,53.126122466598,53.1995281258647,52.8321083326819,52.8814369357091,2528973.60850065,0.0,1.0
2025-01-24,54.5,54.675,54.41,54.43,1287317,53.3414457337802,53.5127256054025,53.2533589426602,53.2729337851313,1315276.99586833,0.0,1.0
2025-01-27,54.92,54.95,54.62,54.62,2141396,53.7525174256736,53.7818796893803,53.4588947886069,53.4588947886069,2187906.24053318,0.0,1.0
2025-01-28,54.84,54.99,54.605,54.9,2044360,53.6742180557891,53.8210293743225,53.4442136567536,53.7329425832025,2088762.65851642,0.0,1.0
2025-01-29,54.84,55.065,54.7003,54.76,1694585,53.6742180557891,53.8944350335891,53.5374877811284,53.5959186859047,1731390.68935121,0.0,1.0
2025-01-30,55.49,55.71,55.245,55.4,2346310,54.3104004361003,54.5257237032825,54.0706086158292,54.2223136449803,2397270.88834826,0.0,1.0
2025-01-31,54.86,55.52,54.85,55.33,3456955,53.6937928982602,54.3397626998069,53.6840054770247,54.1538016963314,3532038.64102782,0.0,1.0
2025-02-03,54.29,54.625,53.83,53.97,3221727,53.1359098878336,53.4637884992247,52.685688510998,52.8227124082958,3291701.58559848,0.0,1.0
2025-02-04,54.95,55.015,54.53,54.53,1699411,53.7818796893803,53.8454979274114,53.3708079974869,53.3708079974869,1736321.50808666,0.0,1.0
2025-02-05,55.55,55.59,55.25,55.35,2054505,54.3691249635136,54.4082746484558,54.0755023264469,54.1733765388025,2099128.00374458,0.0,1.0
2025-02-06,55.94,56.0299,55.765,55.8,1171766,54.7508343917003,54.8388233086079,54.5795545200781,54.6138104944025,1197216.27566532,0.0,1.0
2025-02-07,55.56,56.095,55.495,56.02,2446901,54.3789123847492,54.9025394208514,54.3152941467181,54.8291337615847,2500046.68350314,0.0,1.0
2025-02-10,55.89,55.89,55.73,55.77,1592328,54.7018972855225,54.7018972855225,54.5452985457536,54.5844482306958,1626912.70936143,0.0,1.0
2025-02-11,56.14,56.205,55.76,55.76,1219657,54.9465828164114,55.0102010544425,54.5746608094603,54.5746608094603,1246147.44849154,0.0,1.0
2025-02-12,56.325,56.45,55.775,55.835,1276256,55.1276501092692,55.2499928747137,54.5893419413136,54.648066468727,1303975.75549684,0.0,1.0
2025-02-13,56.9,56.92,56.435,56.48,1377120,55.6904268303137,55.7100016727848,55.2353117428603,55.2793551384203,1407030.48009946,0.0,1.0
2025-02-14,57.09,57.355,57.04,57.21,1187122,55.8763878337892,56.1357544965315,55.8274507276115,55.9938368886159,1212905.80167061,0.0,1.0
2025-02-18,57.44,57.5899,57.27,57.4,1544516,56.2189475770337,56.3656610213547,56.0525614160292,56.1797978920915,1578062.25238272,0.0,1.0
2025-02-19,56.78,56.97,56.595,56.82,2132721,55.572977775487,55.7589387789626,55.3919104826292,55.6121274604292,2179042.82310053,0.0,1.0
2025-02-20,57.14,57.2,56.88,57.01,1115272,55.925324939967,55.9840494673804,55.6708519878426,55.7980884639048,1139495.24921683,0.0,1.0
2025-02-21,56.89,57.1861,56.785,57.14,1228065,55.6806394090781,55.9704449518629,55.5778714861048,55.925324939967,1254738.06679399,0.0,1.0
2025-02-24,57.04,57.27,56.875,57.14,1343743,55.8274507276115,56.0525614160292,55.6659582772248,55.925324939967,1372928.54538478,0.0,1.0
2025-02-25,57.77,57.9918,57.52,57.87,1320703,56.5419324778071,56.7590174808117,56.2972469469182,56.6398066901626,1349388.12605931,0.0,1.0
2025-02-26,57.84,58.25,57.74,57.87,2293414,56.6104444264559,57.0117286971137,56.5125702141004,56.6398066901626,2343226.00898021,0.0,1.0
2025-02-27,57.37,57.69,57.2601,57.64,45194771,56.1504356283848,56.4636331079226,56.042871869006,56.4146960017448,46176382.8410851,0.0,1.0
2025-02-28,57.3,57.43,56.8639,57.25,5555146,56.0819236797359,56.2091601557981,55.6550942396533,56.0329865735581,5675801.4867278,0.0,1.0
2025-03-03,58.01,58.6,57.71,58.4,4336012,56.7768305874604,57.3542884403582,56.4832079503937,57.1585400156471,4430188.39758119,0.0,1.0
2025-03-04,57.94,58.48,57.115,57.56,5570704,56.7083186388115,57.2368393855315,55.9008563868781,56.3363966318604,5691697.40009002,0.0,1.0
2025-03-05,59.32,59.43,58.82,58.82,3661716,58.0589827693182,58.1666444029093,57.5696117075404,57.5696117075404,3741246.96574581,0.0,1.0
2025-03-06,59.19,59.71,59.105,59.26,3081557,57.931746293256,58.4406921975049,57.8485532127538,58.0002582419049,3148487.15083932,0.0,1.0
2025-03-07,60.0,60.035,59.36,59.39,4897911,58.724527413336,58.7587833876605,58.0981324542605,58.1274947179671,5004291.61279658,0.0,1.0
2025-03-10,58.98,59.48,58.56,59.29,2923462,57.7262104473093,58.2155815090871,57.315138755416,58.0296205056116,2986958.39245129,0.0,1.0
2025-03-11,58.7,59.02,58.31,58.95,3934467,57.4521626527138,57.7653601322516,57.0704532245271,57.6968481836027,4019922.00530489,0.0,1.0
2025-03-12,59.0,59.135,58.67,59.0,2500998,57.7457852897804,57.8779154764604,57.4228003890071,57.7457852897804,2555318.64809732,0.0,1.0
2025-03-13,58.79,58.945,58.625,58.82,2165528,57.5402494438338,57.6919544729849,57.3787569934471,57.5696117075404,2212562.3776496,0.0,1.0
2025-03-14,59.7,59.72,59.15,59.26,1776632,58.4309047762694,58.4504796187405,57.8925966083138,58.0002582419049,1815219.71645177,0.0,1.0
2025-03-17,60.37,60.465,59.95,59.98,1910598,59.0866619990516,59.1796425007894,58.6755903071583,58.7049525708649,1952095.40288215,0.0,1.0
2025-03-18,60.63,60.67,60.31,60.54,3992057,59.3411349511761,59.3802846361183,59.0279374716383,59.2530481600561,4078762.83642268,0.0,1.0
2025-03-19,60.73,60.8599,60.35,60.53,4936978,59.4390091635316,59.5661477653815,59.0670871565805,59.2432607388205,5044207.13197141,0.0,1.0
2025-03-20,60.12,60.2061,59.7633,59.84,1563098,58.8419764681627,58.9262461650008,58.4928591526904,58.5679286735671,1597047.84578142,0.0,1.0
2025-03-21,59.92,60.0481,59.76,59.86,1925949,58.6462280434516,58.7716049094791,58.4896293036827,58.5875035160383,1967779.8202895,0.0,1.0
2025-03-24,59.88,60.025,59.67,59.97,1703461,58.6070783585094,58.7489959664249,58.4015425125627,58.6951651496294,1740459.47242121,0.0,1.0
2025-03-25,60.32,60.44,60.135,60.37,1816353,59.0377248928738,59.1551739477005,58.856657600016,59.0866619990516,1855803.44023766,0.0,1.0
2025-03-26,59.82,60.28,59.715,60.03,1693451,58.548353831096,58.9985752079316,58.4455859081227,58.7538896770427,1730232.05933754,0.0,1.0
2025-03-27,59.9,60.08,59.74,59.74,1470955,58.6266532009805,58.8028267832205,58.4700544612116,58.4700544612116,1502903.53771254,0.0,1.0
2025-03-28,59.47,59.77,59.3547,59.65,1638929,58.2057940878516,58.4994167249182,58.0929451210056,58.3819676700916,1674525.86391812,0.0,1.0
2025-03-31,58.94,59.055,58.49,58.6,2121402,57.6870607623671,57.799616106576,57.2466268067671,57.3542884403582,2167477.97907514,0.0,1.0
2025-04-01,59.0,59.19,58.674,59.03,1763987,57.7457852897804,57.931746293256,57.4267153575013,57.7751475534871,1802300.07225166,0.0,1.0
2025-04-02,59.07,59.1101,58.5839,58.63,2882950,57.8142972384293,57.8535447975839,57.338530692169,57.3836507040649,2945566.48847067,0.0,1.0
2025-04-03,57.98,58.69,57.88,58.54,2734256,56.7474683237537,57.4423752314782,56.6495941113982,57.2955639129449,2793642.91593676,0.0,1.0
2025-04-04,54.15,55.76,53.955,55.64,5133436,52.9988859905358,54.5746608094603,52.8080312764424,54.4572117546336,5244932.11894377,0.0,1.0
2025-04-07,52.71,54.52,51.95,52.26,4964590,51.5894973326157,53.3610205762513,50.8456533187135,51.1490633770157,5072418.85325678,0.0,1.0
2025-04-08,52.4,54.48,51.87,54.48,4954325,51.2860872743135,53.3218708913091,50.767353948829,53.3218708913091,5061930.90167795,0.0,1.0
2025-04-09,55.99,56.2374,52.16,52.56,4439792,54.7997714978781,55.0419122992457,51.0511891646601,51.4426860140824,4536222.45650469,0.0,1.0
2025-04-10,55.09,55.38,53.95,55.33,5186716,53.918903586678,54.2027388025092,52.8031375658247,54.1538016963314,5299369.33863392,0.0,1.0
2025-04-11,56.6,56.67,55.32,55.48,3546980,55.396804193247,55.4653161418959,54.1440142750958,54.3006130148647,3624018.94700765,0.0,1.0
2025-04-14,57.21,57.445,56.7714,56.9,1896365,55.9938368886159,56.2238412876515,55.5645605932244,55.6904268303137,1937553.26797506,0.0,1.0
2025-04-15,57.77,58.07,57.7,57.81,2524887,56.5419324778071,56.8355551148737,56.4734205291582,56.5810821627493,2579726.50735366,0.0,1.0
2025-04-16,57.83,58.38,57.68,57.95,1473465,56.6006570052204,57.138965173176,56.453845686687,56.7181060600471,1505468.05388038,0.0,1.0
2025-04-17,58.55,58.8884,58.355,58.43,1742743,57.3053513341804,57.6365576687916,57.1144966200871,57.1879022793537,1780594.66130764,0.0,1.0
2025-04-21,58.39,58.9699,57.93,58.62,4175046,57.1487525944115,57.7163251518614,56.6985312175759,57.3738632828293,4265726.28225378,0.0,1.0
2025-04-22,59.64,59.84,59.0992,59.22,2441438,58.372180248856,58.5679286735671,57.8428765084372,57.9611085569627,2494465.02938964,0.0,1.0
2025-04-23,59.68,60.31,59.535,60.03,2429833,58.4113299337982,59.0279374716383,58.2694123258827,58.7538896770427,2482607.97356186,0.0,1.0
2025-04-24,60.33,60.355,59.7997,59.96,1556849,59.0475123141094,59.0719808671983,58.5284853659878,58.6853777283938,1590663.12007113,0.0,1.0
2025-04-25,60.52,60.5559,60.17,60.3,2269863,59.233473317585,59.2686101598206,58.8909135743405,59.0181500504027,2319163.49094487,0.0,1.0
2025-04-28,61.07,61.12,60.68,60.69,2687689,59.7717814855405,59.8207185917183,59.3900720573538,59.3998594785894,2746064.49984608,0.0,1.0
2025-04-29,61.25,61.365,61.07,61.19,1351422,59.9479550677805,60.0605104119894,59.7717814855405,59.8892305403672,1380774.33010701,0.0,1.0
2025-04-30,60.96,61.18,60.44,60.73,4811523,59.6641198519494,59.8794431191316,59.1551739477005,59.4390091635316,4916027.30096113,0.0,1.0
2025-05-01,60.68,61.175,60.6,61.12,1749375,59.3900720573538,59.8745494085139,59.3117726874694,59.8207185917183,1787370.70562042,0.0,1.0
2025-05-02,61.59,61.755,61.38,61.61,1825655,60.2807273897894,60.4422198401761,60.0751915438428,60.3003022322606,1865307.47585249,0.0,1.0
2025-05-05,61.73,61.97,61.69,61.88,1996513,60.4177512870872,60.6526493967406,60.378601602145,60.5645626056206,2039876.44135211,0.0,1.0
2025-05-06,61.83,62.04,61.75,61.82,1529248,60.5156254994428,60.7211613453895,60.4373261295583,60.5058380782072,1562462.63770124,0.0,1.0
2025-05-07,61.545,61.89,61.485,61.71,1924892,60.2366839942294,60.5743500268561,60.1779594668161,60.3981764446161,1966699.86268416,0.0,1.0
2025-05-08,61.26,61.75,61.235,61.75,1605371,59.9577424890161,60.4373261295583,59.9332739359272,60.4373261295583,1640238.99795787,0.0,1.0
2025-05-09,61.73,61.82,61.525,61.78,1667586,60.4177512870872,60.5058380782072,60.2171091517583,60.466688393265,1703805.28217377,0.0,1.0
2025-05-12,61.75,61.78,61.43,61.76,1812978,60.4373261295583,60.466688393265,60.1241286500205,60.4471135507939,1852355.13662554,0.0,1.0
2025-05-13,61.77,61.955,61.555,61.72,2639567,60.4569009720295,60.6379682648872,60.246471415465,60.4079638658517,2696897.30979485,0.0,1.0
2025-05-14,61.63,62.06,61.53,62.06,1639709,60.3198770747317,60.7407361878606,60.2220028623761,60.7407361878606,1675322.80519737,0.0,1.0
2025-05-15,62.29,62.3,61.87,62.06,1517649,60.9658468762784,60.9756342975139,60.554775184385,60.7407361878606,1550611.71219099,0.0,1.0
2025-05-16,62.41,62.435,62.05,62.2,1300435,61.083295931105,61.1077644841939,60.730948766625,60.8777600851584,1328679.91343393,0.0,1.0
2025-05-19,62.99,63.0204,62.41,62.43,1438298,61.6509663627673,61.6807201233234,61.083295931105,61.1028707735761,1469537.24110179,0.0,1.0
2025-05-20,63.49,63.53,63.24,63.26,62043455,62.1403374245451,62.1794871094873,61.8956518936562,61.9152267361273,63391013.3290339,0.0,1.0
2025-05-21,63.25,63.81,63.22,63.62,8151379,61.9054393148917,62.4535349040829,61.8760770511851,62.2675739006073,8328423.5998625,0.0,1.0
2025-05-22,63.15,63.31,62.83,63.05,4469085,61.8075651025362,61.9641638423051,61.4943676229984,61.7096908901806,4566151.68841879,0.0,1.0
2025-05-23,63.36,63.44,62.595,62.68,3515022,62.0131009484829,62.0914003183673,61.2643632239628,61.347556304465,3591366.83238945,0.0,1.0
2025-05-27,63.98,64.045,63.825,63.96,3872460,62.6199210650873,62.6835393031184,62.4682160359362,62.6003462226162,3956568.23876347,0.0,1.0
2025-05-28,63.18,63.405,63.11,63.32,3725369,61.8369273662428,62.0571443440429,61.768415417594,61.9739512635406,3806282.48273037,0.0,1.0
2025-05-29,63.57,63.6,63.25,63.55,3083916,62.2186367944295,62.2479990581362,61.9054393148917,62.1990619519584,3150897.38734925,0.0,1.0
2025-05-30,63.64,63.7598,63.23,63.57,2715544,62.2871487430784,62.4044020494804,61.8858644724206,62.2186367944295,2774524.49899152,0.0,1.0
2025-06-02,64.28,64.29,63.583,63.75,4758047,62.913543702154,62.9233311233896,62.2313604420358,62.3948103766695,4861389.82423158,0.0,1.0
2025-06-03,63.71,63.8,63.41,63.57,2563566,62.3556606917273,62.4437474828473,62.0620380546606,62.2186367944295,2619245.59932805,0.0,1.0
2025-06-04,63.82,64.065,63.66,63.78,2683762,62.4633223253184,62.7031141455896,62.3067235855495,62.4241726403762,2742052.20702094,0.0,1.0
2025-06-05,63.93,64.16,63.81,64.05,2941532,62.5709839589095,62.7960946473273,62.4535349040829,62.6884330137362,3005420.86542053,0.0,1.0
2025-06-06,64.14,64.175,63.95,64.03,2211387,62.7765198048562,62.8107757791807,62.5905588013807,62.6688581712651,2259417.41627142,0.0,1.0
2025-06-09,64.13,64.35,63.975,63.975,1887849,62.7667323836207,62.9820556508029,62.6150273544696,62.6150273544696,1928852.30395701,0.0,1.0
2025-06-10,64.09,64.305,63.99,64.26,4660138,62.7275826986784,62.9380122552429,62.6297084863229,62.8939688596829,4761354.28101381,0.0,1.0
2025-06-11,64.12,64.35,64.08,64.33,2583334,62.7569449623851,62.9820556508029,62.7177952774429,62.9624808083318,2639442.95215904,0.0,1.0
2025-06-12,64.65,64.69,64.41,64.5,2616600,63.2756782878696,63.3148279728118,63.0407801782162,63.1288669693362,2673431.47599936,0.0,1.0
2025-06-13,63.86,64.1876,63.715,63.84,2011500,62.5024720102607,62.8231079299375,62.3605544023451,62.4828971677895,2055188.95282913,0.0,1.0
2025-06-16,62.74,63.335,62.73,63.13,3058599,62.74,63.335,62.73,63.13,3058599,1.362687,1.0
2025-06-17,61.93,62.51,61.865,62.51,2134923,61.93,62.51,61.865,62.51,2134923,0.0,1.0
2025-06-18,62.14,62.43,61.995,62.2,5501121,62.14,62.43,61.995,62.2,5501121,0.0,1.0
2025-06-20,61.67,62.26,61.65,62.26,3518207,61.67,62.26,61.65,62.26,3518207,0.0,1.0
2025-06-23,62.14,62.15,61.29,61.33,3317961,62.14,62.15,61.29,61.33,3317961,0.0,1.0
2025-06-24,62.75,62.915,62.545,62.62,2186995,62.75,62.915,62.545,62.62,2186995,0.0,1.0
2025-06-25,62.415,62.46,62.21,62.36,2626647,62.415,62.46,62.21,62.36,2626647,0.0,1.0
2025-06-26,63.06,63.13,62.82,62.89,1697867,63.06,63.13,62.82,62.89,1697867,0.0,1.0
2025-06-27,63.49,63.725,63.21,63.5,7100960,63.49,63.725,63.21,63.5,7100960,0.0,1.0
2025-06-30,63.48,63.54,63.155,63.26,3215745,63.48,63.54,63.155,63.26,3215745,0.0,1.0
2025-07-01,63.6,63.71,63.32,63.37,2293673,63.6,63.71,63.32,63.37,2293673,0.0,1.0
2025-07-02,63.89,63.9058,63.368,63.55,2372533,63.89,63.9058,63.368,63.55,2372533,0.0,1.0
2025-07-03,63.95,64.09,63.87,63.95,1398040,63.95,64.09,63.87,63.95,1398040,0.0,1.0
2025-07-07,63.12,63.535,62.94,63.41,2576241,63.12,63.535,62.94,63.41,2576241,0.0,1.0
2025-07-08,63.56,63.66,63.11,63.19,3264667,63.56,63.66,63.11,63.19,3264667,0.0,1.0
2025-07-09,64.19,64.205,63.8501,64.02,1444919,64.19,64.205,63.8501,64.02,1444919,0.0,1.0
2025-07-10,64.17,64.2199,63.87,63.95,1408006,64.17,64.2199,63.87,63.95,1408006,0.0,1.0
2025-07-11,63.64,63.75,63.5101,63.68,1704463,63.64,63.75,63.5101,63.68,1704463,0.0,1.0
2025-07-14,63.63,63.68,63.391,63.46,1758286,63.63,63.68,63.391,63.46,1758286,0.0,1.0
2025-07-15,62.79,63.47,62.78,63.47,2356172,62.79,63.47,62.78,63.47,2356172,0.0,1.0
2025-07-16,63.14,63.19,62.6933,62.82,2760399,63.14,63.19,62.6933,62.82,2760399,0.0,1.0
2025-07-17,63.17,63.22,62.82,62.88,1481199,63.17,63.22,62.82,62.88,1481199,0.0,1.0
2025-07-18,63.1,63.47,63.02,63.42,3289791,63.1,63.47,63.02,63.42,3289791,0.0,1.0
2025-07-21,63.6,63.89,63.3801,63.51,2339291,63.6,63.89,63.3801,63.51,2339291,0.0,1.0
2025-07-22,64.17,64.1885,63.685,63.77,2076948,64.17,64.1885,63.685,63.77,2076948,0.0,1.0
2025-07-23,65.87,65.89,64.95,65.03,2043882,65.87,65.89,64.95,65.03,2043882,0.0,1.0
2025-07-24,65.36,65.665,65.345,65.51,1557345,65.36,65.665,65.345,65.51,1557345,0.0,1.0
2025-07-25,65.3,65.3,64.81,64.91,2419568,65.3,65.3,64.81,64.91,2419568,0.0,1.0
2025-07-28,64.2,64.58,64.03,64.52,1416062,64.2,64.58,64.03,64.52,1416062,0.0,1.0
2025-07-29,64.3,64.38,64.1,64.295,1724110,64.3,64.38,64.1,64.295,1724110,0.0,1.0
2025-07-30,63.73,64.16,63.525,64.01,1936418,63.73,64.16,63.525,64.01,1936418,0.0,1.0
2025-07-31,63.33,63.625,63.215,63.49,3215618,63.33,63.625,63.215,63.49,3215618,0.0,1.0
2025-08-01,63.26,63.3999,62.89,63.27,2180856,63.26,63.3999,62.89,63.27,2180856,0.0,1.0
2025-08-04,64.06,64.07,63.8434,63.89,1924778,64.06,64.07,63.8434,63.89,1924778,0.0,1.0
2025-08-05,64.13,64.26,63.93,64.15,5267322,64.13,64.26,63.93,64.15,5267322,0.0,1.0
2025-08-06,64.68,64.77,64.54,64.63,2090307,64.68,64.77,64.54,64.63,2090307,0.0,1.0
2025-08-07,65.23,65.39,64.975,65.37,2322435,65.23,65.39,64.975,65.37,2322435,0.0,1.0
2025-08-08,65.74,65.8455,65.48,65.54,2162194,65.74,65.8455,65.48,65.54,2162194,0.0,1.0
2025-08-11,65.66,65.7499,65.44,65.57,1475682,65.66,65.7499,65.44,65.57,1475682,0.0,1.0
2025-08-12,66.48,66.5199,65.95,66.04,1821631,66.48,66.5199,65.95,66.04,1821631,0.0,1.0
2025-08-13,66.87,66.905,66.57,66.59,2148076,66.87,66.905,66.57,66.59,2148076,0.0,1.0
2025-08-14,66.98,67.0,66.61,66.71,1790145,66.98,67.0,66.61,66.71,1790145,0.0,1.0
2025-08-15,67.45,67.535,67.3499,67.4,1740116,67.45,67.535,67.3499,67.4,1740116,0.0,1.0
2025-08-18,67.075,67.105,66.8601,67.09,2834043,67.075,67.105,66.8601,67.09,2834043,0.0,1.0
2025-08-19,67.29,67.59,67.255,67.47,3857200,67.29,67.59,67.255,67.47,3857200,0.0,1.0
2025-08-20,67.715,67.75,67.56,67.6,5362159,67.715,67.75,67.56,67.6,5362159,0.0,1.0
2025-08-21,67.4,67.535,67.28,67.43,1269132,67.4,67.535,67.28,67.43,1269132,0.0,1.0
2025-08-22,68.42,68.54,67.62,67.72,1494717,68.42,68.54,67.62,67.72,1494717,0.0,1.0
2025-08-25,67.42,68.1503,67.42,68.06,1546518,67.42,68.1503,67.42,68.06,1546518,0.0,1.0
2025-08-26,67.28,67.3181,67.04,67.19,1666893,67.28,67.3181,67.04,67.19,1666893,0.0,1.0
2025-08-27,66.98,67.04,66.37,66.62,1488009,66.98,67.04,66.37,66.62,1488009,0.0,1.0
2025-08-28,67.22,67.31,67.0,67.21,1403784,67.22,67.31,67.0,67.21,1403784,0.0,1.0
2025-08-29,66.96,67.085,66.75,66.88,2184711,66.96,67.085,66.75,66.88,2184711,0.0,1.0
2025-09-02,66.43,66.575,66.0,66.14,1547236,66.43,66.575,66.0,66.14,1547236,0.0,1.0
2025-09-03,66.33,66.4101,66.14,66.22,2120189,66.33,66.4101,66.14,66.22,2120189,0.0,1.0
2025-09-04,66.9,66.9,66.5401,66.65,1375484,66.9,66.9,66.5401,66.65,1375484,0.0,1.0
2025-09-05,67.12,67.4999,66.91,67.34,1536117,67.12,67.4999,66.91,67.34,1536117,0.0,1.0
2025-09-08,67.64,67.64,67.2535,67.53,2491868,67.64,67.64,67.2535,67.53,2491868,0.0,1.0
2025-09-09,67.44,67.57,67.23,67.36,1509964,67.44,67.57,67.23,67.36,1509964,0.0,1.0
2025-09-10,67.46,67.69,67.44,67.58,1256432,67.46,67.69,67.44,67.58,1256432,0.0,1.0
2025-09-11,68.18,68.18,67.55,67.69,1278890,68.18,68.18,67.55,67.69,1278890,0.0,1.0
2025-09-12,67.82,67.91,67.6601,67.78,1398515,67.82,67.91,67.6601,67.78,1398515,0.0,1.0
2025-09-15,68.17,68.2099,67.97,68.02,1067950,68.17,68.2099,67.97,68.02,1067950,0.0,1.0
2025-09-16,67.86,67.9999,67.655,67.95,48974609,67.86,67.9999,67.655,67.95,48974609,0.0,1.0
2025-09-17,67.58,68.18,67.345,67.68,5583640,67.58,68.18,67.345,67.68,5583640,0.0,1.0
2025-09-18,67.45,67.535,67.09,67.4,4540415,67.45,67.535,67.09,67.4,4540415,0.0,1.0
2025-09-19,67.27,67.445,67.175,67.32,3066366,67.27,67.445,67.175,67.32,3066366,0.0,1.0
2025-09-22,67.48,67.52,67.105,67.22,4238346,67.48,67.52,67.105,67.22,4238346,0.0,1.0
2025-09-23,67.44,67.775,67.3642,67.6,2598736,67.44,67.775,67.3642,67.6,2598736,0.0,1.0
2025-09-24,67.11,67.36,67.05,67.15,1975824,67.11,67.36,67.05,67.15,1975824,0.0,1.0
2025-09-25,66.81,66.91,66.52,66.83,1847766,66.81,66.91,66.52,66.83,1847766,0.0,1.0
2025-09-26,67.5,67.52,67.18,67.18,1825360,67.5,67.52,67.18,67.18,1825360,0.0,1.0
2025-09-29,67.57,67.61,67.405,67.54,2277012,67.57,67.61,67.405,67.54,2277012,0.0,1.0
2025-09-30,67.83,67.865,67.44,67.46,2297733,67.83,67.865,67.44,67.46,2297733,0.0,1.0
2025-10-01,68.23,68.395,68.085,68.17,2169730,68.23,68.395,68.085,68.17,2169730,0.0,1.0
2025-10-02,68.06,68.3176,67.7599,68.26,2251852,68.06,68.3176,67.7599,68.26,2251852,0.0,1.0
2025-10-03,68.69,68.7665,68.51,68.54,1602265,68.69,68.7665,68.51,68.54,1602265,0.0,1.0
2025-10-06,68.53,68.73,68.41,68.525,2785542,68.53,68.73,68.41,68.525,2785542,0.0,1.0
2025-10-07,68.1,68.41,68.09,68.36,1627448,68.1,68.41,68.09,68.36,1627448,0.0,1.0
2025-10-08,68.23,68.509,68.105,68.31,2347509,68.23,68.509,68.105,68.31,2347509,0.0,1.0
2025-10-09,67.745,68.3786,67.56,68.37,1120617,67.745,68.3786,67.56,68.37,1120617,0.0,1.0
2025-10-10,66.73,67.665,66.62,67.63,2870977,66.73,67.665,66.62,67.63,2870977,0.0,1.0
2025-10-13,67.11,67.195,66.86,66.93,1672251,67.11,67.195,66.86,66.93,1672251,0.0,1.0
2025-10-14,67.58,67.72,66.87,66.97,1888775,67.58,67.72,66.87,66.97,1888775,0.0,1.0
2025-10-15,67.76,67.89,67.38,67.67,1840941,67.76,67.89,67.38,67.67,1840941,0.0,1.0
2025-10-16,68.05,68.3099,67.79,68.07,2061632,68.05,68.3099,67.79,68.07,2061632,0.0,1.0
2025-10-17,68.1,68.1665,67.7335,67.94,2204339,68.1,68.1665,67.7335,67.94,2204339,0.0,1.0
2025-10-20,68.535,68.56,68.23,68.23,2770893,68.535,68.56,68.23,68.23,2770893,0.0,1.0
2025-10-21,68.06,68.3344,68.04,68.16,1293999,68.06,68.3344,68.04,68.16,1293999,0.0,1.0
2025-10-22,68.14,68.3234,67.88,67.98,1799736,68.14,68.3234,67.88,67.98,1799736,0.0,1.0
2025-10-23,68.35,68.4358,68.215,68.33,1388670,68.35,68.4358,68.215,68.33,1388670,0.0,1.0
2025-10-24,68.51,68.57,68.36,68.38,1159626,68.51,68.57,68.36,68.38,1159626,0.0,1.0
2025-10-27,69.01,69.03,68.7381,68.98,1403317,69.01,69.03,68.7381,68.98,1403317,0.0,1.0
2025-10-28,69.16,69.345,68.88,68.95,1890944,69.16,69.345,68.88,68.95,1890944,0.0,1.0
2025-10-29,68.8,69.355,68.575,69.23,1973882,68.8,69.355,68.575,69.23,1973882,0.0,1.0
2025-10-30,68.65,68.91,68.45,68.45,1893489,68.65,68.91,68.45,68.45,1893489,0.0,1.0
2025-10-31,68.44,68.52,68.155,68.52,1813156,68.44,68.52,68.155,68.52,1813156,0.0,1.0
2025-11-03,68.44,68.545,68.23,68.44,1309829,68.44,68.545,68.23,68.44,1309829,0.0,1.0
2025-11-04,67.99,68.2537,67.74,67.9,4447978,67.99,68.2537,67.74,67.9,4447978,0.0,1.0
2025-11-05,68.49,68.65,68.14,68.21,1761023,68.49,68.65,68.14,68.21,1761023,0.0,1.0
2025-11-06,68.7,68.91,68.52,68.8,1757690,68.7,68.91,68.52,68.8,1757690,0.0,1.0
2025-11-07,69.08,69.08,68.355,68.42,1467606,69.08,69.08,68.355,68.42,1467606,0.0,1.0
2025-11-10,69.86,69.9091,69.3301,69.53,1867998,69.86,69.9091,69.3301,69.53,1867998,0.0,1.0
2025-11-11,70.48,70.5755,70.17,70.17,1237830,70.48,70.5755,70.17,70.17,1237830,0.0,1.0
2025-11-12,70.99,71.119,70.68,70.79,2004144,70.99,71.119,70.68,70.79,2004144,0.0,1.0
2025-11-13,70.48,71.035,70.44,70.93,2707988,70.48,71.035,70.44,70.93,2707988,0.0,1.0
2025-11-14,70.26,70.4064,70.01,70.01,2033172,70.26,70.4064,70.01,70.01,2033172,0.0,1.0
2025-11-17,69.25,69.975,69.08,69.79,2312531,69.25,69.975,69.08,69.79,2312531,0.0,1.0
2025-11-18,68.48,68.7065,68.0817,68.3,25912556,68.48,68.7065,68.0817,68.3,25912556,0.0,1.0
2025-11-19,68.17,68.563894,67.965,68.32,5244320,68.17,68.563894,67.965,68.32,5244320,0.0,1.0
2025-11-20,67.34,68.5881,67.34,68.49,5522778,67.34,68.5881,67.34,68.49,5522778,0.0,1.0
2025-11-21,68.53,68.6499,67.95,68.14,4959656,68.53,68.6499,67.95,68.14,4959656,0.0,1.0
2025-11-24,68.55,68.67,68.295,68.31,1788565,68.55,68.67,68.295,68.31,1788565,0.0,1.0
2025-11-25,69.48,69.5199,68.91,68.97,2110130,69.48,69.5199,68.91,68.97,2110130,0.0,1.0
2025-11-26,70.08,70.2164,69.6218,69.7,2501578,70.08,70.2164,69.6218,69.7,2501578,0.0,1.0