date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-06-22,24.44,24.44,24.44,24.44,500,15.5424595831744,15.5424595831744,15.5424595831744,15.5424595831744,786.233345797395,0.0,1.0
2009-06-23,24.49,24.56,24.07,24.07,11600,15.5742567590811,15.6187728053504,15.3071604814651,15.3071604814651,18240.6136224995,0.0,1.0
2009-06-24,25.02,25.43,24.59,24.6,67800,15.9113068236916,16.1720436661262,15.6378511108944,15.6442105460757,106613.241690127,0.0,1.0
2009-06-25,25.76,25.8,25.09,25.1,62400,16.3819050271102,16.4073427678355,15.955822869961,15.9621823051423,98121.9215555148,0.0,1.0
2009-06-26,25.71,27.2,25.5,25.79,101600,16.3501078512035,17.2976636932219,16.2165597123956,16.4009833326542,159762.615866031,0.0,1.0
2009-06-29,25.85,26.05,25.55,25.81,45400,16.4391399437422,16.5663286473688,16.2483568883022,16.4137022030168,71389.9877984033,0.0,1.0
2009-06-30,25.33,25.76,25.25,25.65,38900,16.1084493143129,16.3819050271102,16.0575738328623,16.3119512401155,61168.9543030374,0.0,1.0
2009-07-01,25.88,25.94,25.43,25.43,27200,16.4582182492862,16.4963748603742,16.1720436661262,16.1720436661262,42771.0940113782,0.0,1.0
2009-07-02,25.47,25.97,25.2,25.97,69400,16.1974814068516,16.5154531659181,16.0257766569556,16.5154531659181,109129.188396678,0.0,1.0
2009-07-06,24.87,25.1,24.61,25.07,25900,15.8159152959717,15.9621823051423,15.650569981257,15.9431039995983,40726.887312305,0.0,1.0
2009-07-07,24.59,24.8,24.57,24.7935,21100,15.6378511108944,15.7713992497023,15.6251322405317,15.7672656168345,33179.04719265,0.0,1.0
2009-07-08,24.02,24.51,23.79,24.25,22000,15.2753633055585,15.5869756294437,15.1290962963879,15.4216303147291,34594.2672150853,0.0,1.0
2009-07-09,24.39,24.639,24.29,24.29,14600,15.5106624072678,15.6690123432829,15.4470680554544,15.4470680554544,22958.0136972839,0.0,1.0
2009-07-10,24.24,24.55,24.11,24.55,6200,15.4152708795478,15.6124133701691,15.3325982221905,15.6124133701691,9749.29348788768,0.0,1.0
2009-07-13,24.64,24.67,24.01,24.25,40400,15.669648286801,15.688726592345,15.2690038703772,15.4216303147291,63527.6543404297,0.0,1.0
2009-07-14,25.01,29.48,24.8,29.48,51500,15.9049473885103,18.7476149145655,15.7713992497023,18.7476149145655,80982.0346171317,0.0,1.0
2009-07-15,25.68,25.7,25.08,25.08,42200,16.3310295456595,16.3437484160222,15.9494634347796,15.9494634347796,66358.0943853002,0.0,1.0
2009-07-16,25.62,25.75,25.4501,25.66,50000,16.2928729345715,16.3755455919288,16.1848261308407,16.3183106752969,78623.3345797397,0.0,1.0
2009-07-17,25.77,25.8619,25.5,25.5,80300,16.3882644622915,16.4467076716079,16.2165597123956,16.2165597123956,126269.075335062,0.0,1.0
2009-07-20,26.57,26.58,25.96,25.96,110100,16.897019276798,16.9033787119794,16.5090937307368,16.5090937307368,173128.582744587,0.0,1.0
2009-07-21,26.61,27.735,26.17,26.72,26000,16.9224570175234,17.6378934754232,16.6426418695448,16.992410804518,40884.1339814645,0.0,1.0
2009-07-22,26.74,26.83,26.505,26.6,30100,17.0051296748807,17.0623645915127,16.8556829481194,16.916097582342,47331.2474170031,0.0,1.0
2009-07-23,27.59,27.59,26.86,26.86,54400,17.5456816652939,17.5456816652939,17.0814428970567,17.0814428970567,85542.1880227564,0.0,1.0
2009-07-24,27.42,27.66,27.3099,27.66,36500,17.4375712672112,17.5901977115632,17.3675538858648,17.5901977115632,57395.0342432099,0.0,1.0
2009-07-27,27.84,27.9562,27.28,27.92,65400,17.7046675448271,17.7785641816342,17.3485391746726,17.7555430262778,102839.3216303,0.0,1.0
2009-07-28,27.55,27.93,26.85,27.54,65900,17.5202439245685,17.7619024614591,17.0750834618753,17.5138844893872,103625.554976097,0.0,1.0
2009-07-29,26.83,27.1,26.55,27.1,30500,17.0623645915127,17.2340693414086,16.8843004064354,17.2340693414086,47960.234093641,0.0,1.0
2009-07-30,27.25,27.4,27.19,27.2,44000,17.3294608691286,17.4248523968486,17.2913042580406,17.2976636932219,69188.5344301707,0.0,1.0
2009-07-31,27.78,27.7899,27.37,27.37,30200,17.6665109337392,17.6728067745687,17.4057740913046,17.4057740913046,47488.4940861626,0.0,1.0
2009-08-03,28.65,29.02,28.31,29.02,19400,18.219781794515,18.4550808962243,18.0035609983497,18.4550808962243,30505.8538169389,0.0,1.0
2009-08-04,29.12,29.14,28.34,28.5,21800,18.5186752480376,18.5313941184003,18.0226393038937,18.124390266795,34279.7738767664,0.0,1.0
2009-08-05,28.88,29.06,28.6601,29.06,16400,18.3660488036856,18.4805186369496,18.2262048240482,18.4805186369496,25788.4537421546,0.0,1.0
2009-08-06,28.313,28.97,28.18,28.97,44000,18.0054688289041,18.4232837203176,17.9208883409924,18.4232837203176,69188.5344301709,0.0,1.0
2009-08-07,28.35,28.51,28.1897,28.26,87500,18.0289987390751,18.1307497019764,17.9270569931183,17.9717638224431,137590.835514544,0.0,1.0
2009-08-10,28.0199,28.68,27.86,28.42,26300,17.8190737837393,18.238860100059,17.7173864151898,18.0735147853444,41355.873988943,0.0,1.0
2009-08-11,27.87,27.95,27.61,27.95,46100,17.7237458503711,17.7746213318218,17.5584005356565,17.7746213318218,72490.71448252,0.0,1.0
2009-08-12,28.23,28.28,27.7635,27.81,853500,17.9526855168991,17.9844826928057,17.65601786569,17.6855892392832,1342100.32127615,0.0,1.0
2009-08-13,28.95,28.95,28.36,28.36,20000,18.410564849955,18.410564849955,18.0353581742564,18.0353581742564,31449.3338318957,0.0,1.0
2009-08-14,28.59,29.34,28.4937,29.34,28600,18.181625183427,18.6585828220269,18.1203838226308,18.6585828220269,44972.547379611,0.0,1.0
2009-08-17,27.7387,28.0,27.55,27.71,30500,17.6402464664403,17.8064185077285,17.5202439245685,17.6219948874698,47960.234093641,0.0,1.0
2009-08-18,28.02,28.79,27.91,28.1,13100,17.8191373780911,18.3088138870537,17.7491835910965,17.8700128595418,20599.3136598918,0.0,1.0
2009-08-19,28.25,28.341,27.8697,28.0,2900,17.9654043872617,18.0232752474119,17.7235550673157,17.8064185077285,4560.1534056249,0.0,1.0
2009-08-20,28.575,28.5989,28.25,28.25,63100,18.172086030655,18.1872850807384,17.9654043872617,17.9654043872617,99222.6482396314,0.0,1.0
2009-08-21,28.88,29.0,28.63,28.68,55100,18.3660488036856,18.4423620258616,18.2070629241523,18.238860100059,86642.9147068731,0.0,1.0
2009-08-24,28.91,29.11,28.84,28.91,85500,18.3851271092296,18.5123158128563,18.3406110629603,18.3851271092296,134445.902131355,0.0,1.0
2009-08-25,28.8,29.0,28.63,28.83,45600,18.315173322235,18.4423620258616,18.2070629241523,18.334251627779,71704.4811367224,0.0,1.0
2009-08-26,28.69,28.89,28.55,28.89,15300,18.2452195352403,18.372408238867,18.1561874427017,18.372408238867,24058.7403814003,0.0,1.0
2009-08-27,28.73,28.82,28.3001,28.5,22700,18.2706572759657,18.3278921925976,17.9972651575202,18.124390266795,35694.9938992017,0.0,1.0
2009-08-28,28.83,29.6,28.818,29.6,17700,18.334251627779,18.8239281367415,18.3266203055614,18.8239281367415,27832.6604412277,0.0,1.0
2009-08-31,28.27,28.69,28.27,28.62,6600,17.9781232576244,18.2452195352403,17.9781232576244,18.200703488971,10378.2801645256,0.0,1.0
2009-09-01,27.76,28.558,27.7201,28.4971,21100,17.6537920633765,18.1612749908468,17.628417917003,18.1225460305924,33179.0471926501,0.0,1.0
2009-09-02,28.143,28.143,27.72,27.72,12900,17.8973584308215,17.8973584308215,17.6283543226512,17.6283543226512,20284.8203215728,0.0,1.0
2009-09-03,28.78,28.83,28.4322,28.4322,27700,18.3024544518723,18.334251627779,18.0812732962656,18.0812732962656,43557.3273571757,0.0,1.0
2009-09-04,28.95,28.96,28.49,28.71,20000,18.410564849955,18.4169242851363,18.1180308316137,18.257938405603,31449.3338318957,0.0,1.0
2009-09-08,29.57,29.57,29.26,29.26,28700,18.8048498311975,18.8048498311975,18.6077073405762,18.6077073405762,45129.7940487705,0.0,1.0
2009-09-09,29.38,29.58,29.2623,29.2623,8200,18.6840205627522,18.8112092663788,18.6091700106679,18.6091700106679,12894.2268710773,0.0,1.0
2009-09-10,29.67,29.67,29.308,29.37,8800,18.8684441830108,18.8684441830108,18.6382326294466,18.6776611275709,13837.7068860342,0.0,1.0
2009-09-11,29.73,29.92,29.58,29.6,13000,18.9066007940988,19.0274300625441,18.8112092663788,18.8239281367415,20442.0669907323,0.0,1.0
2009-09-14,29.892,30.62,29.49,30.62,4300,19.0096236440364,19.4725905252373,18.7539743497469,19.4725905252373,6761.60677385759,0.0,1.0
2009-09-15,30.41,30.44,29.94,29.94,43300,19.3390423864294,19.3581206919734,19.0401489329068,19.0401489329068,68087.8077460543,0.0,1.0
2009-09-16,31.35,31.369,30.6199,30.64,15900,19.9368292934745,19.9489122203191,19.4725269308855,19.4853093956,25002.2203963572,0.0,1.0
2009-09-17,31.4261,31.75,31.03,31.75,24300,19.9852245952045,20.1912067007278,19.7333273676719,20.1912067007278,38210.9406057533,0.0,1.0
2009-09-18,31.66,31.66,30.99,31.57,14200,20.1339717840958,20.1339717840958,19.7078896269466,20.0767368674638,22329.027020646,0.0,1.0
2009-09-21,31.55,32.95,31.0,31.4,40400,20.0640179971012,20.9543389224876,19.7142490621279,19.9686264693812,63527.6543404294,0.0,1.0
2009-09-22,32.549,32.5495,31.77,32.42,19400,20.6993255717162,20.6996435434753,20.2039255710905,20.617288857877,30505.8538169389,0.0,1.0
2009-09-23,32.25,32.6792,32.2396,32.59,20000,20.5091784597944,20.7821254177771,20.5025646472058,20.7253992559597,31449.3338318958,0.0,1.0
2009-09-24,31.794,33.4299,31.6584,33.425,18800,20.2191882155257,21.2595282168397,20.1329542744668,21.2564120936008,29562.373801982,0.0,1.0
2009-09-25,31.73,31.81,31.42,31.79,23400,20.1784878303651,20.2293633118158,19.9813453397439,20.2166444414531,36795.7205833182,0.0,1.0
2009-09-28,31.86,32.1183,31.58,31.58,17700,20.2611604877224,20.4254246984562,20.0830963026452,20.0830963026452,27832.6604412279,0.0,1.0
2009-09-29,32.035,32.17,31.9,32.15,32900,20.3724506033958,20.4583029783437,20.2865982284478,20.4455841079811,51734.1541534685,0.0,1.0
2009-09-30,32.3,32.58,31.7732,32.58,7600,20.540975635701,20.7190398207783,20.2059605903485,20.7190398207783,11950.7468561204,0.0,1.0
2009-10-01,31.4689,32.56,31.26,32.56,23500,20.0124429777806,20.7063209504157,19.8795943768426,20.7063209504157,36952.9672524775,0.0,1.0
2009-10-02,31.3,31.5,30.5,31.24,19000,19.9050321175679,20.0322208211945,19.3962773030614,19.8668755064799,29876.867140301,0.0,1.0
2009-10-05,31.92,31.94,31.37,31.37,28500,20.2993170988104,20.3120359691731,19.9495481638372,19.9495481638372,44815.3007104516,0.0,1.0
2009-10-06,32.8599,33.1499,32.1,32.1,39800,20.8970404115038,21.0814640317624,20.4137869320744,20.4137869320744,62584.1743254726,0.0,1.0
2009-10-07,33.0,33.0,32.5601,32.76,31500,20.9861360983943,20.9861360983943,20.7063845447675,20.8335096540423,49532.7007852358,0.0,1.0
2009-10-08,33.75,34.08,33.22,33.32,86500,21.4630937369941,21.6729550979781,21.1260436723835,21.1896380241969,136018.368822949,0.0,1.0
2009-10-09,33.84,34.87,33.25,34.0,29700,21.5203286536261,22.1753504773033,21.1451219779275,21.6220796165274,46702.2607403653,0.0,1.0
2009-10-12,33.965,34.46,33.56,34.46,20300,21.5998215933928,21.9146136348687,21.3422644685488,21.9146136348687,31921.0738393742,0.0,1.0
2009-10-13,33.69,34.039,33.6415,34.0,60700,21.4249371259061,21.6468814137346,21.3940938652767,21.6220796165274,95448.7281798039,0.0,1.0
2009-10-14,34.16,34.82,33.92,34.55,35200,21.7238305794287,22.1435533013966,21.5712041350768,21.9718485515006,55350.8275441366,0.0,1.0
2009-10-15,34.24,34.4499,33.7101,34.03,38300,21.7747060608794,21.9081906053355,21.4377195906206,21.6411579220714,60225.4742880804,0.0,1.0
2009-10-16,34.18,34.48,33.8,34.0,27800,21.7365494497914,21.9273325052313,21.4948909129008,21.6220796165274,43714.5740263351,0.0,1.0
2009-10-19,33.9,34.11,33.7901,34.1,25500,21.5584852647141,21.6920334035221,21.4885950720713,21.6856739683407,40097.9006356671,0.0,1.0
2009-10-20,33.67,34.0,33.54,33.955,15400,21.4122182555435,21.6220796165274,21.3295455981862,21.5934621582114,24215.9870505597,0.0,1.0
2009-10-21,34.03,34.41,33.78,33.78,22200,21.6411579220714,21.882816458962,21.4821720425381,21.4821720425381,34908.7605534043,0.0,1.0
2009-10-22,34.35,34.96,33.75,34.01,42000,21.844659847874,22.2325853939352,21.4630937369941,21.6284390517087,66043.6010469812,0.0,1.0
2009-10-23,33.94,34.79,33.92,34.79,14300,21.5839230054394,22.1244749958526,21.5712041350768,22.1244749958526,22486.2736898055,0.0,1.0
2009-10-26,33.6,34.49,33.51,34.1,17300,21.3677022092741,21.9336919404127,21.3104672926422,21.6856739683407,27203.6737645899,0.0,1.0
2009-10-27,32.65,33.63,32.65,33.63,14200,20.7635558670476,21.3867805148181,20.7635558670476,21.3867805148181,22329.0270206461,0.0,1.0
2009-10-28,31.27,32.71,31.1619,32.71,59100,19.8859538120239,20.8017124781356,19.8172083177137,20.8017124781356,92932.781473252,0.0,1.0
2009-10-29,32.32,32.6783,31.5,31.5,24500,20.5536945060637,20.7815530686108,20.0322208211945,20.0322208211945,38525.4339440724,0.0,1.0
2009-10-30,31.0,32.52,30.5,32.41,44700,19.7142490621279,20.6808832096903,19.3962773030614,20.6109294226957,70289.2611142872,0.0,1.0
2009-11-02,31.4,31.879,31.06,31.43,24800,19.9686264693812,20.273243414567,19.7524056732159,19.9877047749252,38997.1739515508,0.0,1.0
2009-11-03,31.72,31.8,31.11,31.43,11100,20.1721283951838,20.2230038766345,19.7842028491226,19.9877047749252,17454.3802767022,0.0,1.0
2009-11-04,32.06,32.68,32.01,32.35,14000,20.3883491913491,20.7826341725916,20.3565520154424,20.5727728116077,22014.533682327,0.0,1.0
2009-11-05,32.17,32.3399,32.1,32.29,16200,20.4583029783437,20.5663497820746,20.4137869320744,20.5346162005197,25473.9604038356,0.0,1.0
2009-11-06,32.212,32.45,30.784,32.34,6200,20.4850126061053,20.636367163421,19.5768852622112,20.5664133764264,9749.29348788771,0.0,1.0
2009-11-09,32.99,33.08,32.7865,32.795,37900,20.9797766632129,21.0370115798449,20.8503621572728,20.855767677177,59596.4876114426,0.0,1.0
2009-11-10,32.839,32.84,32.58,32.83,12000,20.8837491919748,20.8843851354929,20.7190398207783,20.8780257003116,18869.6002991375,0.0,1.0
2009-11-11,32.89,33.2,32.8335,33.18,21500,20.9161823113996,21.1133248020209,20.8802515026251,21.1006059316582,33808.033869288,0.0,1.0
2009-11-12,32.31,32.88,32.25,32.87,23900,20.5473350708824,20.9098228762183,20.5091784597944,20.9034634410369,37581.9539291154,0.0,1.0
2009-11-13,32.67,32.6999,32.3164,32.3401,37300,20.7762747374103,20.7952894486025,20.5514051093984,20.5664769707782,58653.0075964857,0.0,1.0
2009-11-16,33.4875,33.62,32.62,32.62,22900,21.2961585634842,21.3804210796368,20.7444775615037,20.7444775615037,36009.4872375206,0.0,1.0
2009-11-17,33.55,33.58,33.08,33.36,34200,21.3359050333675,21.3549833389115,21.0370115798449,21.2150757649222,53778.3608525418,0.0,1.0
2009-11-18,33.42,33.66,33.33,33.62,31900,21.2532323760102,21.4058588203621,21.1959974593782,21.3804210796368,50161.6874618737,0.0,1.0
2009-11-19,33.58,33.58,33.0,33.42,15100,21.3549833389115,21.3549833389115,20.9861360983943,21.2532323760102,23744.2470430813,0.0,1.0
2009-11-20,33.1901,33.2799,32.995,33.07,157900,21.1070289611914,21.1641366891197,20.9829563808036,21.0306521446636,248292.490602817,0.0,1.0
2009-11-23,33.65,34.07,33.53,34.01,51300,21.3994993851808,21.6665956627967,21.3231861630048,21.6284390517087,80667.5412788127,0.0,1.0
2009-11-24,33.35,33.66,33.18,33.66,66100,21.2087163297409,21.4058588203621,21.1006059316582,21.4058588203621,103940.048314415,0.0,1.0
2009-11-25,33.75,33.92,33.5299,33.63,19500,21.4630937369941,21.5712041350768,21.323122568653,21.3867805148181,30663.1004860984,0.0,1.0
2009-11-27,32.75,33.41,31.9501,33.41,24000,20.827150218861,21.2468729408288,20.3184589987062,21.2468729408288,37739.2005982749,0.0,1.0
2009-11-30,33.1,33.29,32.59,33.23,43300,21.0497304502076,21.1705597186529,20.7253992559597,21.1324031075649,68087.8077460543,0.0,1.0
2009-12-01,33.61,33.95,33.36,33.95,31500,21.3740616444555,21.5902824406208,21.2150757649222,21.5902824406208,49532.7007852358,0.0,1.0
2009-12-02,33.93,34.0337,33.5,33.73,50900,21.6079114308869,21.6739515256521,21.3340711150814,21.4805438421402,79926.1421227102,0.047721,1.0
2009-12-03,33.28,34.0,33.28,34.0,29700,21.19396676746,21.6524900869483,21.19396676746,21.6524900869483,46636.668389872,0.0,1.0
2009-12-04,32.983,33.52,32.7,33.38,34700,21.004825898171,21.3468078739561,20.8246007600944,21.2576505618333,54487.9593645981,0.0,1.0
2009-12-07,32.51,32.98,32.5,32.98,39000,20.703601550785,21.0029153843398,20.6972331713476,21.0029153843398,61240.0696028622,0.0,1.0
2009-12-08,31.88,33.0,31.8,32.57,65000,20.3023936462327,21.0156521432145,20.251446610734,20.741811827409,102066.782671437,0.0,1.0
2009-12-09,32.4899,32.5199,31.92,32.2,14400,20.6908011081159,20.7099062464279,20.327867163982,20.5061817882275,22611.7180072107,0.0,1.0
2009-12-10,32.54,33.34,32.4,33.34,12000,20.722706689097,21.232177044084,20.6335493769742,21.232177044084,18843.0983393422,0.0,1.0
2009-12-11,32.43,32.9,32.35,32.9,13500,20.6526545152863,20.9519683488411,20.6017074797876,20.9519683488411,21198.48563176,0.0,1.0
2009-12-14,32.71,32.789,32.62,32.78,4700,20.8309691395317,20.8812793370867,20.7736537245957,20.8755477955931,7380.21351624239,0.0,1.0
2009-12-15,32.5,32.89,32.355,32.44,29100,20.6972331713476,20.9455999694038,20.6048916695062,20.6590228947236,45694.513472905,0.0,1.0
2009-12-16,32.5591,33.02,32.5104,32.78,9600,20.7348702938223,21.0283889020892,20.7038562859625,20.8755477955931,15074.4786714738,0.0,1.0
2009-12-17,32.0,32.7,31.8,32.7,14800,20.3788141994807,20.8246007600944,20.251446610734,20.8246007600944,23239.8212851888,0.0,1.0
2009-12-18,32.03,32.3392,31.85,31.87,9700,20.3979193377928,20.5948296299952,20.2832885079207,20.2960252667954,15231.5044909683,0.0,1.0
2009-12-21,31.611,32.35,31.5901,32.35,8600,20.1310842393683,20.6017074797876,20.1177743263443,20.6017074797876,13504.2204765286,0.0,1.0
2009-12-22,31.769,31.81,31.42,31.585,9200,20.2317046344782,20.2578149901713,20.0094481921152,20.1145264528312,14446.3753934958,0.0,1.0
2009-12-23,32.5285,32.59,32.02,32.02,4300,20.715383052744,20.7545485862837,20.3915509583554,20.3915509583554,6752.11023826432,0.0,1.0
2009-12-24,32.643,32.75,32.6,32.71,6400,20.7883009973016,20.8564426572811,20.760916965721,20.8309691395317,10049.6524476492,0.0,1.0
2009-12-28,32.49,32.75,32.49,32.75,8700,20.6908647919103,20.8564426572811,20.6908647919103,20.8564426572811,13661.2462960231,0.0,1.0
2009-12-29,32.525,32.64,31.42,32.49,10100,20.7661320316422,20.8395557113852,20.0606262393297,20.7437856943292,15819.147229703,0.083189,1.0
2009-12-30,32.43,32.5,32.175,32.5,10500,20.7054776875068,20.7501703621329,20.5426686585116,20.7501703621329,16445.6481100873,0.0,1.0
2009-12-31,32.7,32.7,32.26,32.65,33400,20.8778637182076,20.8778637182076,20.5969383348433,20.8459403791889,52312.8235120871,0.0,1.0
2010-01-04,33.38,33.75,32.665,32.7,87800,21.3120211288614,21.5482538375996,20.8555173808945,20.8778637182076,137516.943244349,0.0,1.0
2010-01-05,33.91,33.97,33.38,33.38,77100,21.6504085224593,21.6887165292817,21.3120211288614,21.3120211288614,120758.044694069,0.0,1.0
2010-01-06,34.82,34.8588,34.09,34.17,87600,22.231413292599,22.2561858036775,21.7653325429265,21.8164098853564,137203.692804157,0.0,1.0
2010-01-07,34.85,34.98,34.5,34.98,25000,22.2505672960102,22.3335679774587,22.0271039228795,22.3335679774587,39156.3050240173,0.0,1.0
2010-01-08,35.35,35.36,34.755,35.1,54100,22.5698006861969,22.5761853540006,22.1899129518747,22.4101839911035,84734.2440719734,0.0,1.0
2010-01-11,35.55,35.95,35.46,35.85,97700,22.6974940422715,22.9528807544209,22.6400320320379,22.8890340763835,153022.84003386,0.0,1.0
2010-01-12,34.71,35.74,34.6,35.53,62400,22.1611819467579,22.8188027305425,22.0909506009169,22.6847247066641,97734.1373399474,0.0,1.0
2010-01-13,34.37,35.165,33.7,34.71,774600,21.944103241431,22.4516843318278,21.5163304985809,22.1611819467579,1213218.95486415,0.0,1.0
2010-01-14,34.05,34.93,34.05,34.58,96500,21.7397938717116,22.3016446384401,21.7397938717116,22.0781812653094,151143.337392707,0.0,1.0
2010-01-15,33.57,34.4,33.4,34.4,48000,21.4333298171324,21.9632572448422,21.3247904644689,21.9632572448422,75180.1056461131,0.0,1.0
2010-01-19,33.85,34.02,33.57,33.8,81800,21.6121005156369,21.7206398683004,21.4333298171324,21.5801771766182,128119.430038585,0.0,1.0
2010-01-20,33.135,33.8,32.861,33.8,62000,21.15559676767,21.5801771766182,20.9806568698477,21.5801771766182,97107.6364595628,0.0,1.0
2010-01-21,32.24,33.29,32.2,33.29,885200,20.5841689992358,21.2545591186278,20.5586303280209,21.2545591186278,1386446.44829041,0.0,1.0
2010-01-22,31.9001,32.28,31.74,31.92,52800,20.367154140587,20.6097076704508,20.2649356090492,20.3798596295164,82698.1162107244,0.0,1.0
2010-01-25,32.082,32.29,31.9,31.97,48400,20.4832912479369,20.6160923382545,20.3670902939089,20.411782968535,75806.6065264974,0.0,1.0
2010-01-26,31.7,32.0,31.6532,32.0,28000,20.2393969378343,20.4309369719462,20.2095166925128,20.4309369719462,43855.0616268993,0.0,1.0
2010-01-27,31.442,31.75,31.16,31.36,55800,20.0746725084979,20.2713202768529,19.8946248764327,20.0223182325073,87396.8728136068,0.0,1.0
2010-01-28,30.8,31.84,30.67,31.84,86700,19.6647768354983,20.3287822870865,19.5817761540497,20.3287822870865,135794.065823292,0.0,1.0
2010-01-29,30.27,31.345,30.27,31.145,116900,19.3263894419004,20.0127412308017,19.3263894419004,19.8850478747271,183094.882292305,0.0,1.0
2010-02-01,31.2,31.24,30.46,30.58,35500,19.9201635476476,19.9457022188625,19.4476981301713,19.5243141438161,55601.9531341046,0.0,1.0
2010-02-02,31.62,31.78,30.33,31.51,13600,20.1883195954044,20.2904742802641,19.3646974487228,20.1180882495633,21301.0299330654,0.0,1.0
2010-02-03,31.2,31.89,31.08,31.89,15800,19.9201635476476,20.3607056261052,19.8435475340028,20.3607056261052,24746.7847751789,0.0,1.0
2010-02-04,29.9699,31.2,29.9,31.2,30900,19.1347855611104,19.9201635476476,19.0901567331623,19.9201635476476,48397.1930096853,0.0,1.0
2010-02-05,30.02,30.07,29.37,29.87,38700,19.1667727468071,19.1986960858257,18.7517693395644,19.0710027297511,60613.9601771787,0.0,1.0
2010-02-08,29.4,30.0199,29.38,29.61,28700,18.7709233429756,19.166708900129,18.7581540073681,18.905001366854,44951.4381675719,0.0,1.0
2010-02-09,30.25,30.25,29.71,29.71,58600,19.3136201062929,19.3136201062929,18.9688480448913,18.9688480448913,91782.3789762968,0.0,1.0
2010-02-10,30.09,30.43,29.98,30.43,27400,19.2114654214332,19.4285441267601,19.1412340755921,19.4285441267601,42915.310306323,0.0,1.0
2010-02-11,31.0699,31.1,30.03,30.12,72800,19.837099019521,19.8563168696103,19.1731574146108,19.2306194248444,114023.160229939,0.0,1.0
2010-02-12,31.18,31.2,30.51,30.8,12700,19.9073942120401,19.9201635476476,19.47962146919,19.6647768354983,19891.4029522008,0.0,1.0
2010-02-16,31.92,32.0,31.4901,31.67,65600,20.3798596295164,20.4309369719462,20.1053827606339,20.2202429344231,102746.144383021,0.0,1.0
2010-02-17,31.79,32.27,31.6796,32.25,8900,20.2968589480679,20.603323002647,20.2263722155146,20.5905536670396,13939.6445885501,0.0,1.0
2010-02-18,31.646,31.8,31.5,31.76,37000,20.2049197316941,20.3032436158716,20.1117035817596,20.2777049446567,57951.3314355456,0.0,1.0
2010-02-19,31.6,31.75,31.49,31.51,23800,20.1755502597969,20.2713202768529,20.1053189139559,20.1180882495633,37276.8023828645,0.0,1.0
2010-02-22,31.5,31.89,31.3501,31.89,10100,20.1117035817596,20.3607056261052,20.0159974113816,20.3607056261052,15819.147229703,0.0,1.0
2010-02-23,30.8,31.16,30.8,31.01,143900,19.6647768354983,19.8946248764327,19.6647768354983,19.7988548593767,225383.691718243,0.0,1.0
2010-02-24,30.91,31.13,30.51,31.02,140800,19.7350081813393,19.8754708730215,19.47962146919,19.8052395271804,220528.309895266,0.0,1.0
2010-02-25,30.49,30.85,30.23,30.82,200600,19.4668521335825,19.6967001745169,19.3008507706855,19.6775461711057,314190.191512715,0.0,1.0
2010-02-26,31.25,31.29,30.3819,30.5,339700,19.9520868866663,19.9776255578812,19.3978338746242,19.4732368013863,532055.872666346,0.0,1.0
2010-03-01,31.191,31.33,30.88,31.3,25700,19.9144173466242,20.0031642290961,19.7158541779281,19.9840102256849,40252.6815646899,0.0,1.0
2010-03-02,31.52,31.76,31.23,31.48,24100,20.1244729173671,20.2777049446567,19.9393175510588,20.0989342461521,37746.6780431526,0.0,1.0
2010-03-03,31.57,31.93,31.57,31.7019,10000,20.1563962563857,20.3862442973201,20.1563962563857,20.240610024717,15662.5220096069,0.0,1.0
2010-03-04,31.46,31.8,31.32,31.8,18600,20.0861649105447,20.3032436158716,19.9967795612924,20.3032436158716,29132.2909378688,0.0,1.0
2010-03-05,32.02,32.06,31.505,31.92,37500,20.4437063075537,20.4692449787686,20.1148959156615,20.3798596295164,58734.457536026,0.0,1.0
2010-03-08,32.19,32.23,32.07,32.0701,21400,20.5522456602172,20.5777843314321,20.4756296465724,20.4756934932504,33517.7971005588,0.0,1.0
2010-03-09,32.17,32.2,31.85,32.2,46800,20.5394763246097,20.5586303280209,20.3351669548903,20.5586303280209,73300.6030049605,0.0,1.0
2010-03-10,31.97,32.162,31.77,31.85,20000,20.411782968535,20.5343685903667,20.2840896124604,20.3351669548903,31325.0440192139,0.0,1.0
2010-03-11,31.93,32.0,31.59,31.77,19100,20.3862442973201,20.4309369719462,20.1691655919932,20.2840896124604,29915.4170383493,0.0,1.0
2010-03-12,32.14,32.2281,32.0034,32.06,7700,20.5203223211985,20.5765712445494,20.4331077589995,20.4692449787686,12060.1419473973,0.0,1.0
2010-03-15,31.83,31.84,31.63,31.63,6200,20.3223976192828,20.3287822870865,20.1947042632081,20.1947042632081,9710.76364595629,0.0,1.0
2010-03-16,32.67,32.69,31.949,31.949,34400,20.8587097147964,20.8714790504038,20.3983751661472,20.3983751661472,53879.0757130478,0.0,1.0
2010-03-17,33.18,33.2499,32.65,32.65,823500,21.1843277727868,21.2289566007349,20.8459403791889,20.8459403791889,1289808.68749113,0.0,1.0
2010-03-18,32.9,33.35,32.16,33.27,11600,21.0055570742822,21.2928671254502,20.533091656806,21.2417897830204,18168.5255311441,0.0,1.0
2010-03-19,32.59,32.9,32.58,32.9,18400,20.8076323723665,21.0055570742822,20.8012477045628,21.0055570742822,28819.0404976768,0.0,1.0
2010-03-22,32.67,32.68,32.11,32.28,11300,20.8587097147964,20.8650943826001,20.5011683177873,20.6097076704508,17698.6498708558,0.0,1.0
2010-03-23,32.85,32.93,32.59,32.59,8100,20.9736337352636,21.0247110776934,20.8076323723665,20.8076323723665,12686.6428277816,0.0,1.0
2010-03-24,32.446,32.81,32.38,32.81,15900,20.7156931559927,20.9480950640486,20.6735543484881,20.9480950640486,24903.4099952751,0.0,1.0
2010-03-25,32.64,32.86,32.64,32.8599,8000,20.8395557113852,20.9800184030673,20.8395557113852,20.9799545563893,12530.0176076855,0.0,1.0
2010-03-26,32.87,33.17,32.63,32.84,123000,20.986403070871,21.177943104983,20.8331710435814,20.9672490674598,192649.020718166,0.0,1.0
2010-03-29,33.59,33.61,33.04,33.2,358600,21.4460991527398,21.4588684883473,21.0949424235345,21.1970971083942,561658.039264505,0.0,1.0
2010-03-30,33.31,33.76,33.28,33.76,38600,21.2673284542353,21.5546385054033,21.2481744508241,21.5546385054033,60457.3349570827,0.0,1.0
2010-03-31,33.55,33.61,33.431,33.431,9900,21.4205604815249,21.4588684883473,21.3445829346605,21.3445829346605,15505.8967895109,0.0,1.0
2010-04-01,34.24,34.26,33.85,33.85,135500,21.8611025599825,21.87387189559,21.6121005156369,21.6121005156369,212227.173230174,0.0,1.0
2010-04-05,34.58,34.64,34.0501,34.46,44600,22.1137279033067,22.1520975873495,21.7748596437358,22.0369885352212,69742.5602206755,0.055675,1.0
2010-04-06,34.78,34.9899,34.6,34.6,358100,22.2416268501159,22.3758567947921,22.1265177979876,22.1265177979876,559973.336659728,0.0,1.0
2010-04-07,34.73,34.98,34.65,34.81,177700,22.2096521134136,22.369525796925,22.1584925346899,22.2608116921373,277875.626708835,0.0,1.0
2010-04-08,34.92,34.95,34.66,34.66,376100,22.3311561128823,22.3503409549037,22.1648874820304,22.1648874820304,588120.558273454,0.0,1.0
2010-04-09,35.08,35.175,34.86,34.86,37000,22.4334752703296,22.494227270064,22.2927864288395,22.2927864288395,57858.1777615471,0.0,1.0
2010-04-12,35.0,35.28,34.948,35.28,47200,22.382315691606,22.5613742171388,22.3490619654356,22.5613742171388,73808.2700093247,0.0,1.0
2010-04-13,34.76,35.0,34.59,34.95,95400,22.228836955435,22.382315691606,22.1201228506472,22.3503409549037,149180.274552745,0.0,1.0
2010-04-14,35.13,35.39,34.8101,35.21,84800,22.4654500070319,22.6317186378839,22.2608756416107,22.5166095857556,132604.688491329,0.0,1.0
2010-04-15,35.04,35.23,34.96,34.96,465000,22.4078954809678,22.5293994804365,22.3567359022441,22.3567359022441,727136.558354577,0.0,1.0
2010-04-16,34.38,35.0,34.06,34.8,59000,21.9858289564975,22.382315691606,21.7811906416028,22.2544167447968,92260.337511656,0.0,1.0
2010-04-19,34.24,34.53,33.52,33.96,83300,21.8962996937311,22.0817531666044,21.4358634852181,21.7172411681982,130259.086690185,0.0,1.0
2010-04-20,34.24,34.61,34.1601,34.46,26400,21.8962996937311,22.1329127453281,21.8452040644808,22.0369885352212,41282.5917001308,0.0,1.0
2010-04-21,34.21,34.48,33.97,34.48,8300,21.8771148517097,22.0497784299021,21.7236361155387,22.0497784299021,12978.9966329957,0.0,1.0
2010-04-22,34.65,34.65,33.84,34.28,663200,22.1584925346899,22.1584925346899,21.6405018001127,21.9218794830929,1037068.74301238,0.0,1.0
2010-04-23,34.96,34.981,34.6,34.76,97100,22.3567359022441,22.3701652916591,22.1265177979876,22.228836955435,151838.623260709,0.0,1.0
2010-04-26,34.865,35.5,34.73,35.5,69300,22.2959839025098,22.7020630586289,22.2096521134136,22.7020630586289,108366.803212843,0.0,1.0
2010-04-27,34.25,34.69,34.09,34.52,74100,21.9026946410716,22.1840723240517,21.8003754836242,22.0753582192639,115872.728976503,0.0,1.0
2010-04-28,34.51,35.0,34.34,34.74,146400,22.0689632719235,22.382315691606,21.9602491671357,22.216047060754,228930.735791634,0.0,1.0
2010-04-29,34.55,34.829,34.55,34.69,115400,22.0945430612853,22.2729620920841,22.0945430612853,22.1840723240517,180454.965234663,0.0,1.0
2010-04-30,34.32,34.99,34.25,34.74,184200,21.9474592724548,22.3759207442655,21.9026946410716,22.216047060754,288039.901180458,0.0,1.0
2010-05-03,34.01,34.49,33.99,34.46,127700,21.7492159049005,22.0561733772426,21.7364260102196,22.0369885352212,199688.900004042,0.0,1.0
2010-05-04,32.82,33.74,32.63,33.74,119500,21.1355944882994,21.7280608785869,21.0132372990009,21.7280608785869,185563.268739434,0.230459,1.0
2010-05-05,32.615,32.85,32.0001,32.3,34600,21.0035775208984,21.1549140445045,20.607591017216,20.8007221807456,53727.9422458946,0.0,1.0
2010-05-06,32.07,33.01,29.79,32.77,58300,20.6526055831738,21.2579516775979,19.1843193115917,21.1033952279577,90530.0298536315,0.0,1.0
2010-05-07,31.945,32.65,31.5601,32.21,80000,20.5721074323195,21.0261170031376,20.324237526209,20.7427635121305,124226.456059872,0.0,1.0
2010-05-10,33.48,33.646,32.31,32.94,203100,21.56062472481,21.6675262691445,20.807162032814,21.2128727131195,315379.915322,0.0,1.0
2010-05-11,33.86,33.98,33.16,33.16,71500,21.805339103407,21.8826173282271,21.3545494586231,21.3545494586231,111027.395103511,0.0,1.0
2010-05-12,34.3,34.3,34.08,34.08,53300,22.0886925944141,22.0886925944141,21.9470158489106,21.9470158489106,82765.8763498896,0.0,1.0
2010-05-13,34.29,34.55,34.1,34.3,122800,22.0822527423457,22.2496888961226,21.9598955530472,22.0886925944141,190687.610051904,0.0,1.0
2010-05-14,33.85,34.23,33.46,34.07,51400,21.7988992513387,22.0436136299357,21.5477450206733,21.9405759968422,79815.4980184677,0.0,1.0
2010-05-17,33.2,33.968,32.89,33.76,21000,21.3803088668964,21.8748895057451,21.1806734527778,21.7409405827236,32609.4447157164,0.0,1.0
2010-05-18,33.0,33.36,32.94,33.36,26500,21.2515118255296,21.4833464999899,21.2128727131195,21.4833464999899,41150.0135698326,0.0,1.0
2010-05-19,32.3,32.86,31.94,32.73,37700,20.8007221807456,21.1613538965728,20.5688875062853,21.0776358196843,58541.7174182147,0.0,1.0
2010-05-20,31.19,31.71,30.5301,31.1,87300,20.0858986011596,20.4207709087134,19.6609327631697,20.0279399325446,135562.120175335,0.0,1.0
2010-05-21,32.32,32.485,30.67,30.67,44000,20.8136018848823,20.91985944401,19.7510262936058,19.7510262936058,68324.5508329296,0.0,1.0
2010-05-24,32.19,32.64,32.19,32.23,6300,20.7298838079939,21.0196771510693,20.7298838079939,20.7556432162672,9782.8334147149,0.0,1.0
2010-05-25,32.13,32.27,30.9,31.2,69400,20.6912446955838,20.7814026245406,19.8991428911777,20.092338453228,107766.450631939,0.0,1.0
2010-05-26,32.24,32.76,32.18,32.74,34500,20.7620830683356,21.0969553758894,20.7234439559255,21.0840756717527,53572.6591758197,0.0,1.0
2010-05-27,33.69,33.69,32.54,32.87,118300,21.6958616182452,21.6958616182452,20.9552786303858,21.1677937486411,183699.871898536,0.0,1.0
2010-05-28,33.32,34.11,33.3,33.68,77900,21.4575870917165,21.9663354051156,21.4447073875799,21.6894217661769,120965.511588301,0.0,1.0
2010-06-01,32.66,34.26,32.66,32.88,95700,21.0325568552059,22.0629331861407,21.0325568552059,21.1742336007095,148605.898061622,0.0,1.0
2010-06-02,33.43,33.43,32.73,32.73,227500,21.6918360667173,21.6918360667173,21.2376247222153,21.2376247222153,350607.711426935,0.253749,1.0
2010-06-03,33.18,33.78,32.9,33.78,58400,21.5296177293951,21.9189417389683,21.3479331915943,21.9189417389683,90002.1553728926,0.0,1.0
2010-06-04,32.09,33.07,32.081,32.5,25700,20.8223457786706,21.4582416609734,20.816505918527,21.0883838518789,39607.1128952626,0.0,1.0
2010-06-07,31.704,32.43,31.691,32.0,11200,20.5718806658452,21.0429627174287,20.5634453123044,20.7639471772346,17260.6873317876,0.0,1.0
2010-06-08,32.312,32.3381,31.0,31.6,10900,20.9663956622126,20.9833312566291,20.115073827946,20.5043978375192,16798.3474925433,0.0,1.0
2010-06-09,32.53,33.12,32.37,32.45,79800,21.1078500523576,21.4906853284378,21.0040303164714,21.0559401844145,122982.397238986,0.0,1.0
2010-06-10,33.7,33.7,33.25,33.25,79000,21.8670318710252,21.8670318710252,21.5750388638453,21.5750388638453,121749.491001002,0.0,1.0
2010-06-11,33.61,33.77,33.42,33.45,68900,21.8086332695892,21.9124530054754,21.6853473332244,21.7048135337031,106184.049746443,0.0,1.0
2010-06-14,33.6,34.01,33.6,34.01,24800,21.8021445360963,22.0681826093047,21.8021445360963,22.0681826093047,38220.0933775297,0.0,1.0
2010-06-15,34.69,34.7,33.99,33.99,201900,22.5094164868209,22.5159052203138,22.0552051423189,22.0552051423189,311154.711811421,0.0,1.0
2010-06-16,34.55,34.7,34.37,34.47,38100,22.4185742179205,22.5159052203138,22.3017770150485,22.3666643499774,58717.1595840274,0.0,1.0
2010-06-17,34.47,34.72,34.21,34.4,36600,22.3666643499774,22.5288826872996,22.1979572791624,22.3212432155272,56405.4603878059,0.0,1.0
2010-06-18,34.43,34.72,34.33,34.72,36500,22.3407094160059,22.5288826872996,22.275822081077,22.5288826872996,56251.3471080577,0.0,1.0
2010-06-21,34.81,35.15,34.73,34.98,152900,22.5872812887355,22.8078982274936,22.5353714207924,22.6975897581146,235639.20473485,0.0,1.0
2010-06-22,34.21,34.7992,34.21,34.57,29400,22.1979572791624,22.5802734565632,22.1979572791624,22.4315516849063,45309.3042459424,0.0,1.0
2010-06-23,34.279,34.3099,33.95,34.03,16200,22.2427295402633,22.2627797267563,22.0292502083473,22.0811600762904,24966.3513191927,0.0,1.0
2010-06-24,34.001,34.23,33.74,34.23,22300,22.0623427491611,22.2109347461481,21.8929868049967,22.2109347461481,34367.261383827,0.0,1.0
2010-06-25,34.02,34.3077,33.77,33.77,127000,22.0746713427975,22.2613522053879,21.9124530054754,21.9124530054754,195723.865280092,0.0,1.0
2010-06-28,33.99,34.28,33.968,34.28,12900,22.0552051423189,22.2433784136126,22.0409299286345,22.2433784136126,19880.6130875053,0.0,1.0
2010-06-29,32.88,33.39,32.52,33.39,79100,21.3349557246086,21.6658811327457,21.1013613188647,21.6658811327457,121903.60428075,0.0,1.0
2010-06-30,32.91,33.84,32.91,32.99,52300,21.3544219250872,21.9578741399256,21.3544219250872,21.4063317930303,80601.2453082582,0.0,1.0
2010-07-01,32.601,32.93,32.35,32.67,65700,21.153920060157,21.367399392073,20.9910528494856,21.198692321258,101252.424794504,0.0,1.0
2010-07-02,32.81,33.2199,32.57,32.74,69500,21.3314109295014,21.5979072824427,21.1753750068229,21.2859004520535,106898.461031771,0.064537,1.0
2010-07-06,32.815,33.77,32.8,33.77,117500,21.3346616778905,21.9555546202152,21.3249094327231,21.9555546202152,180727.613974577,0.0,1.0
2010-07-07,33.38,33.42,32.841,33.14,158900,21.7019962458627,21.7280022329758,21.351565569514,21.5459603231843,244405.258387748,0.0,1.0
2010-07-08,33.7,33.92,33.4,33.92,102200,21.9100441427674,22.0530770718893,21.7149992394193,22.0530770718893,157194.571474057,0.0,1.0
2010-07-09,33.9,34.01,33.72,33.85,83400,22.0400740783327,22.1115905428937,21.9230471363239,22.0075665944414,128278.153238125,0.0,1.0
2010-07-12,33.808,34.07,33.6,33.72,67700,21.9802603079727,22.1505995235633,21.8450291749847,21.9230471363239,104129.867796416,0.0,1.0
2010-07-13,34.33,34.46,34.011,34.46,173100,22.3196384397983,22.4041578979158,22.1122406925715,22.4041578979158,266246.382799994,0.0,1.0
2010-07-14,34.26,34.3785,33.99,34.19,7000,22.2741279623504,22.3511706991729,22.0985875493372,22.2286174849026,10766.7514708259,0.0,1.0
2010-07-15,34.31,34.31,33.9119,34.13,69000,22.3066354462418,22.3066354462418,22.0478108594989,22.1896085042329,106129.407355283,0.0,1.0
2010-07-16,33.72,34.27,33.5619,34.27,102800,21.9230471363239,22.2806294591287,21.8202584722595,22.2806294591287,158117.435885843,0.0,1.0
2010-07-19,33.321,33.58,33.32,33.56,11300,21.663637414871,21.8320261814281,21.6629872651931,21.8190231878716,17380.6130886189,0.0,1.0
2010-07-20,33.63,33.65,33.18,33.18,57500,21.8645336653195,21.877536658876,21.5719663102974,21.5719663102974,88441.1727960695,0.0,1.0
2010-07-21,33.69,33.98,33.61,33.92,35100,21.9035426459891,22.0920860525589,21.8515306717629,22.0530770718893,53987.5680894268,0.0,1.0
2010-07-22,34.05,34.435,33.91,33.91,587200,22.1375965300068,22.3879041559702,22.046575575111,22.046575575111,903176.637666991,0.0,1.0
2010-07-23,34.58,34.71,34.12,34.34,150500,22.4821758592551,22.5666953173726,22.1831070074547,22.3261399365766,231485.156622756,0.0,1.0
2010-07-26,34.62,34.92,34.425,34.92,56300,22.5081818463681,22.7032267497162,22.3814026591919,22.7032267497162,86595.4439724995,0.0,1.0
2010-07-27,34.08,34.84,33.85,34.84,448500,22.1571010203416,22.6512147754901,22.0075665944414,22.6512147754901,689841.147809342,0.0,1.0
2010-07-28,33.96,34.21,33.96,34.21,7500,22.0790830590024,22.2416204784591,22.0790830590024,22.2416204784591,11535.8051473134,0.0,1.0
2010-07-29,34.29,34.636,33.995,34.18,334300,22.2936324526852,22.5185842412134,22.1018382977263,22.2221159881243,514189.288099585,0.0,1.0
2010-07-30,34.69,34.73,34.02,34.02,187800,22.553692323816,22.5796983109291,22.118092039672,22.118092039672,288856.560888728,0.0,1.0
2010-08-02,35.17,35.2385,34.68,34.91,289000,22.8657641691729,22.9102994221041,22.5471908270377,22.6967252529379,444513.025009811,0.0,1.0
2010-08-03,34.88,35.0181,34.73,34.92,127300,22.6977544398779,22.7876214091482,22.6001436839725,22.7237839747861,195623.933273281,0.031583,1.0
2010-08-04,35.24,35.24,34.84,34.84,60300,22.932020254051,22.932020254051,22.6717249049698,22.6717249049698,92663.9683926068,0.0,1.0
2010-08-05,35.06,35.3944,34.8819,34.96,231500,22.8148873469645,23.0324942587963,22.6989908427861,22.7498135096942,355749.729401135,0.0,1.0
2010-08-06,34.8519,35.16,34.75,34.75,14500,22.679468691605,22.8799611842348,22.6131584514266,22.6131584514266,22282.3804592504,0.0,1.0
2010-08-09,35.19,35.22,34.8354,35.18,49600,22.8994833354158,22.9190054865969,22.6687315084554,22.8929759516888,76221.1083295739,0.0,1.0
2010-08-10,35.038,35.13,34.62,34.74,85500,22.800571102765,22.8604390330537,22.5285624629752,22.6066510676995,131389.20891489,0.0,1.0
2010-08-11,34.2,34.74,34.2,34.54,140400,22.25525234644,22.6066510676995,22.25525234644,22.4765033931589,215754.911481293,0.0,1.0
2010-08-12,34.83,34.84,33.88,33.88,42400,22.6652175212428,22.6717249049698,22.047016067175,22.047016067175,65156.7538946356,0.0,1.0
2010-08-13,34.97,34.99,34.741,34.99,24300,22.7563208934212,22.7693356608753,22.6073018060722,22.7693356608753,37342.1962179162,0.0,1.0
2010-08-16,35.1,35.12,35.0,35.12,9900,22.8409168818726,22.8539316493266,22.7758430446023,22.8539316493266,15213.4873480399,0.0,1.0
2010-08-17,35.44,35.47,35.21,35.21,122500,23.0621679285916,23.0816900797727,22.9124981028699,22.9124981028699,188247.696983322,0.0,1.0
2010-08-18,35.379,35.54,35.218,35.54,31300,23.0224728878567,23.1272417658619,22.9177040098515,23.1272417658619,48099.207474106,0.0,1.0
2010-08-19,34.97,35.59,34.9,35.19,49500,22.7563208934212,23.159778684497,22.710769207332,22.8994833354158,76067.4367401996,0.0,1.0
2010-08-20,35.07,35.26,34.7204,35.26,58100,22.8213947306915,22.945035021505,22.5938965955946,22.945035021505,89283.1934263757,0.0,1.0
2010-08-23,35.11,35.45,35.06,35.45,235500,22.8474242655996,23.0686753123186,22.8148873469645,23.0686753123186,361896.592976101,0.0,1.0
2010-08-24,34.74,35.0279,34.58,34.82,89700,22.6066510676995,22.7939986452007,22.5025329280671,22.6587101375158,137843.415668604,0.0,1.0
2010-08-25,35.03,35.1501,34.8,34.92,181400,22.7953651957834,22.873518874345,22.6456953700617,22.7237839747861,278760.263124691,0.0,1.0
2010-08-26,35.23,35.41,35.11,35.24,52300,22.925512870324,23.0426457774105,22.8474242655996,22.932020254051,80370.2412426754,0.0,1.0
2010-08-27,35.8295,35.846,35.245,35.49,19400,23.3156305247594,23.326367707909,22.9352739459145,23.0947048472267,29812.2883385832,0.0,1.0
2010-08-30,35.48,36.16,35.48,36.16,285400,23.0881974634997,23.5306995569377,23.0881974634997,23.5306995569377,438578.716073797,0.0,1.0
2010-08-31,36.16,36.36,35.74,35.74,283900,23.5306995569377,23.6608472314783,23.2573894404025,23.2573894404025,436273.642233185,0.0,1.0
2010-09-01,36.73,36.9823,36.5,36.64,443000,23.9016204293783,24.0658017208113,23.7519506036567,23.8430539758351,680765.140927444,0.0,1.0
2010-09-02,37.02,37.09,36.63,36.91,100400,24.1272125517816,24.1728339693566,23.8730360824355,24.0555217527353,154050.452037218,0.056671,1.0
2010-09-03,37.64,37.66,37.0,37.38,282900,24.5312879645884,24.5443226553241,24.1141778610459,24.3618369850243,434072.439057061,0.0,1.0
2010-09-07,37.8,37.84,37.46,37.74,185000,24.635565490474,24.6616348719454,24.4139757479671,24.5964614182669,283857.904650252,0.0,1.0
2010-09-08,37.81,38.05,37.79,37.92,251800,24.6420828358418,24.7984991246702,24.6290481451061,24.7137736348882,386353.623734776,0.0,1.0
2010-09-09,37.96,38.24,37.79,38.24,321600,24.7398430163596,24.9223286866594,24.6290481451061,24.9223286866594,493452.443975789,0.0,1.0
2010-09-10,38.5,38.5,37.907,38.04,138400,25.0917796662235,25.0917796662235,24.70530108591,24.7919817793024,212356.400019432,0.0,1.0
2010-09-13,39.29,39.31,38.62,38.62,286100,25.6066499502836,25.6196846410194,25.1699878106377,25.1699878106377,438982.413623985,0.0,1.0
2010-09-14,39.42,39.76,39.29,39.43,187900,25.6913754400657,25.9129651825726,25.6066499502836,25.6978927854336,288307.569101526,0.0,1.0
2010-09-15,39.42,39.54,38.97,39.37,86000,25.6913754400657,25.7695835844799,25.3980948985124,25.6587887132264,131955.566486063,0.0,1.0
2010-09-16,39.59,39.61,39.3,39.4,237700,25.8021703113192,25.8152050020549,25.6131672956515,25.67834074933,364719.048299269,0.0,1.0
2010-09-17,39.78,39.83,39.43,39.74,63200,25.9259998733083,25.9585866001476,25.6978927854336,25.8999304918369,96971.9976967348,0.0,1.0
2010-09-20,40.28,40.34,39.62,39.95,157200,26.2518671417008,26.2909712139079,25.8217223474227,26.0367947445618,241202.500600106,0.0,1.0
2010-09-21,40.53,40.7,39.9,40.39,668000,26.4148007758971,26.5255956471505,26.0042080177225,26.3235579407472,1024957.19084523,0.0,1.0
2010-09-22,40.86,41.09,40.59,40.71,425900,26.6298731730361,26.7797721164967,26.4539048481042,26.5321129925184,653486.927516446,0.0,1.0
2010-09-23,40.735,41.11,40.5,40.74,237200,26.548406355938,26.7928068072324,26.3952487397935,26.5516650286219,363951.864773188,0.0,1.0
2010-09-24,40.945,41.6,40.77,41.41,198000,26.6852706086629,27.1121567302571,26.5712170647255,26.9883271682679,303804.676328378,0.0,1.0
2010-09-27,41.01,41.28,40.79,41.28,130800,26.7276333535539,26.9036016784859,26.5842517554612,26.9036016784859,200695.210422989,0.0,1.0
2010-09-28,41.62,41.67,40.8,41.01,61800,27.1251914209928,27.157778147832,26.590769100829,26.7276333535539,94823.8838237057,0.0,1.0
2010-09-29,41.97,42.09,41.53,41.6,447500,27.3532985088675,27.4315066532817,27.0665353126821,27.1121567302571,686629.255843178,0.0,1.0
2010-09-30,42.45,42.45,41.52,42.12,494600,27.6661310865243,27.6661310865243,27.0600179673143,27.4510586893853,758897.94400008,0.0,1.0
2010-10-01,43.27,43.29,42.44,42.48,529700,28.2005534066881,28.2135880974238,27.6596137411565,27.6856831226279,812754.227531018,0.0,1.0
2010-10-04,43.1082,43.31,42.771,43.04,160500,28.0951027586362,28.2266227881595,27.8753378728323,28.0506544632275,246265.911872246,0.0,1.0
2010-10-05,44.64,44.73,43.2506,43.36,241000,29.0934297220835,29.1520858303942,28.1879097566744,28.2592095149987,369782.45957141,0.0,1.0
2010-10-06,45.09,45.227,44.68,44.73,327600,29.3867102636368,29.4759978951763,29.1194991035549,29.1520858303942,502658.646288771,0.0,1.0
2010-10-07,44.865,45.45,44.65,45.24,246400,29.2400699928602,29.6213346968794,29.0999470674514,29.4844704441546,378068.041653092,0.0,1.0
2010-10-08,45.33,45.37,44.4801,44.87,599200,29.5431265524652,29.5691959339366,28.9892173696516,29.2433286655441,919392.737656384,0.0,1.0
2010-10-11,45.33,45.61,44.91,45.4,341400,29.5431265524652,29.725612222765,29.2693980470155,29.5887479700402,523832.911608628,0.0,1.0
2010-10-12,45.59,45.66,44.9906,45.32,242600,29.7125775320293,29.7581989496043,29.3219278506804,29.5366092070974,372237.446854871,0.0,1.0
2010-10-13,46.9,47.12,45.71,45.97,534200,30.5663497752177,30.7097313733104,29.7907856764435,29.9602366560076,819658.879265755,0.0,1.0
2010-10-14,47.38,47.612,46.81,46.9,252000,30.8791823528745,31.0303847654086,30.507693666907,30.5663497752177,386660.497145208,0.0,1.0
2010-10-15,47.16,47.75,46.9,47.48,187300,30.7358007547818,31.120324131485,30.5663497752177,30.944355806553,287386.948870228,0.0,1.0
2010-10-18,46.84,47.15,46.56,47.01,191300,30.5272457030106,30.7292834094139,30.3447600327108,30.638040574264,293524.417078882,0.0,1.0
2010-10-19,45.07,46.075,44.75,45.87,574200,29.3736755729011,30.02866878237,29.1651205211299,29.8950632023291,881033.561352296,0.0,1.0
2010-10-20,46.0,46.24,45.121,45.18,285100,29.9797886921112,30.1362049809396,29.4069140342771,29.4453663719475,437448.046571821,0.0,1.0
2010-10-21,45.87,46.5,45.58,46.26,420100,29.8950632023291,30.3056559605037,29.7060601866615,30.1492396716753,644587.598613897,0.0,1.0
2010-10-22,45.765,45.9099,45.43,45.65,158100,29.8266310759667,29.9210674103468,29.6083000061437,29.7516816042364,242583.430947053,0.0,1.0
2010-10-25,46.43,46.85,46.18,46.18,289100,30.2600345429287,30.5337630483784,30.0971009087325,30.0971009087325,443585.514780476,0.0,1.0
2010-10-26,46.945,47.02,46.21,46.32,169900,30.595677829373,30.6445579196319,30.116652944836,30.1883437438824,260688.962162583,0.0,1.0
2010-10-27,46.56,46.62,46.0,46.61,221300,30.3447600327108,30.3838641049179,29.9797886921112,30.37734675955,339555.428643788,0.0,1.0
2010-10-28,46.51,46.985,46.46,46.95,454500,30.3121733058715,30.6217472108444,30.2795865790323,30.5989365020569,697369.825208323,0.0,1.0
2010-10-29,46.71,46.87,46.3111,46.41,153400,30.4425202132285,30.5467977391141,30.182543306505,30.246999852193,235371.905801885,0.0,1.0
2010-11-01,46.88,47.49,46.85,47.12,534200,30.553315084482,30.9508731519209,30.5337630483784,30.7097313733104,819658.879265755,0.0,1.0
2010-11-02,47.55,47.5759,47.14,47.33,220100,30.989977224128,31.0068571486307,30.7227660640461,30.8465956260353,337714.188181191,0.0,1.0
2010-11-03,47.38,47.71,46.838,47.68,430100,30.8791823528745,31.0942547500136,30.525942233937,31.07470271391,659931.269135532,0.0,1.0
2010-11-04,48.55,48.61,47.468,48.05,525900,31.641711760913,31.6808158331201,30.9365349921116,31.3158444925205,806923.632732797,0.0,1.0
2010-11-05,48.84,49.189,48.55,48.61,265600,31.8307147765806,32.0581701299186,31.641711760913,31.6808158331201,407527.889054633,0.0,1.0
2010-11-08,49.35,49.36,48.75,48.89,175900,32.163099390341,32.1696167357089,31.77205866827,31.8633015034199,269895.164475564,0.0,1.0
2010-11-09,48.9,49.97,48.6301,49.44,432400,31.8698188487877,32.5671748031477,31.6939156973095,32.2217554986517,663460.313355509,0.0,1.0
2010-11-10,48.91,49.05,48.25,49.05,274100,31.8763361941556,31.9675790293055,31.4461913998775,31.9675790293055,420570.008998022,0.0,1.0
2010-11-11,49.175,49.46,48.9,49.01,346200,32.0490458464036,32.2347901893874,31.8698188487877,31.9415096478341,531197.873459013,0.0,1.0
2010-11-12,48.345,49.1001,48.0,48.87,336600,31.5081061808721,32.0002309295984,31.2832577656812,31.8502668126842,516467.949758242,0.0,1.0
2010-11-15,48.26,48.635,48.25,48.34,142300,31.4527087452453,31.6971091965397,31.4461913998775,31.5048475081881,218340.43152287,0.0,1.0
2010-11-16,46.41,47.83,46.12,47.83,468400,30.246999852193,31.1724628944278,30.0579968365254,31.1724628944278,718697.527233396,0.0,1.0
2010-11-17,46.85,47.2,46.36,46.39,748200,30.5337630483784,30.7618701362532,30.2144131253538,30.2339651614573,1148013.42842875,0.0,1.0
2010-11-18,48.01,48.18,47.5,47.85,259400,31.2897751110491,31.4005699823025,30.9573904972887,31.1854975851635,398014.813331218,0.0,1.0
2010-11-19,48.26,48.3199,47.5,48.03,111700,31.4527087452453,31.4917476439987,30.9573904972887,31.3028098017848,171388.799726666,0.0,1.0
2010-11-22,48.68,48.709,48.0,48.3,296700,31.726437250695,31.7453375522618,31.2832577656812,31.4787781267167,455246.704376918,0.0,1.0
2010-11-23,47.905,48.295,47.72,47.95,761400,31.2213429846866,31.4755194540328,31.1007720953814,31.250671038842,1168267.07351731,0.0,1.0
2010-11-24,48.53,48.53,47.958,48.38,158300,31.6286770701773,31.6286770701773,31.2558849151362,31.5309168896595,242890.304357486,0.0,1.0
2010-11-26,48.296,48.36,47.72,47.77,58300,31.4761711885696,31.5178821989238,31.1007720953814,31.1333588222207,89453.5991411335,0.0,1.0
2010-11-29,48.51,48.51,47.6,48.31,315800,31.6156423794416,31.6156423794416,31.0225639509672,31.4852954720846,484553.115073241,0.0,1.0
2010-11-30,47.6,48.03,47.26,47.89,769500,31.0225639509672,31.3028098017848,30.8009742084603,31.2115669666349,1180695.44663983,0.0,1.0
2010-12-01,48.78,48.78,47.841,48.16,403800,31.7916107043735,31.7916107043735,31.1796319743324,31.3875352915668,619577.415663632,0.0,1.0
2010-12-02,49.54,49.72,48.56,48.56,406700,32.3341751441053,32.4516590263407,31.6945406741573,31.6945406741573,623115.261490537,0.072493,1.0
2010-12-03,50.0,50.23,49.5,49.5,531300,32.6344117320401,32.7845300260075,32.3080676147197,32.3080676147197,814018.043840477,0.0,1.0
2010-12-06,50.41,50.5,50.0,50.01,408300,32.9020139082428,32.9607558493605,32.6344117320401,32.6409386143865,625566.661584918,0.0,1.0
2010-12-07,50.9,51.35,50.73,50.93,668900,33.2218311432168,33.5155408488052,33.1108741433279,33.241411790256,1024838.45195727,0.0,1.0
2010-12-08,50.69,51.23,50.35,50.99,175100,33.0847666139422,33.4372182606483,32.8628526141644,33.2805730843345,268275.09782885,0.0,1.0
2010-12-09,50.23,50.9299,50.15,50.77,225400,32.7845300260075,33.2413465214326,32.7323149672362,33.1369816727135,345340.98829596,0.0,1.0
2010-12-10,50.16,50.49,49.89,50.43,127600,32.7388418495826,32.9542289670141,32.5626160262296,32.9150676729356,195499.157526906,0.0,1.0
2010-12-13,50.385,50.77,50.3,50.61,222600,32.8856967023768,33.1369816727135,32.8302182024323,33.032551555171,341051.038130793,0.0,1.0
2010-12-14,50.15,50.63,50.05,50.62,490300,32.7323149672362,33.0456053198638,32.6670461437721,33.0390784375174,751200.916421958,0.0,1.0
2010-12-15,49.725,50.43,49.66,49.94,93600,32.4549224675139,32.9150676729356,32.4124977322622,32.5952504379616,143406.905521304,0.0,1.0
2010-12-16,49.22,50.0,49.08,49.7,422900,32.1253149090203,32.6344117320401,32.0339385561706,32.4386052616479,647935.687446146,0.0,1.0
2010-12-17,49.14,49.5599,49.11,49.22,193200,32.073099850249,32.3471636399747,32.0535192032098,32.1253149090203,296006.561396537,0.0,1.0
2010-12-20,49.5,49.68,49.23,49.28,201200,32.3080676147197,32.425551496955,32.1318417913667,32.1644762030987,308263.561868443,0.0,1.0
2010-12-21,49.54,49.81,49.53,49.81,194400,32.3341751441053,32.5104009674583,32.3276482617589,32.5104009674583,297845.111467323,0.0,1.0
2010-12-22,50.02,50.17,49.64,49.99,110600,32.6474654967329,32.745368731929,32.3994439675694,32.6278848496937,169453.031524105,0.0,1.0
2010-12-23,50.15,50.189,49.87,50.18,97600,32.7323149672362,32.7577698083872,32.5495622615368,32.7518956142754,149535.405757257,0.0,1.0
2010-12-27,49.95,50.27,49.82,49.82,360300,32.6017773203081,32.8106375553931,32.5169278498047,32.5169278498047,552024.658753479,0.0,1.0
2010-12-28,50.21,50.47,50.14,50.29,132900,32.7714762613147,32.9411752023213,32.7257880848898,32.8236913200859,203619.420339543,0.0,1.0
2010-12-29,50.41,50.5,50.26,50.32,91000,32.9575491920637,33.0163902836583,32.8594807060726,32.8987081004691,139188.444300483,0.085087,1.0
2010-12-30,50.32,50.61,50.3,50.42,396900,32.8987081004691,33.0883071733851,32.8856323023369,32.9640870911298,607075.753218262,0.0,1.0
2010-12-31,50.36,50.76,50.16,50.31,356900,32.9248596967333,33.1863756593762,32.7941017154119,32.892170201403,545894.019459809,0.0,1.0
2011-01-03,50.74,51.33,50.59,51.23,346000,33.173299861244,33.5590359061422,33.075231375253,33.4936569154815,529221.99701063,0.0,1.0
2011-01-04,50.34,51.27,50.17,50.83,419700,32.9117838986012,33.5198085117458,32.800639614478,33.2321409528387,641949.341460581,0.0,1.0
2011-01-05,50.05,50.27,49.91,50.01,150000,32.7221848256851,32.8660186051387,32.6306542387602,32.6960332294209,229431.501594204,0.0,1.0
2011-01-06,49.15,50.3199,49.09,49.97,349100,32.1337739097388,32.8986427214784,32.0945465153423,32.6698816331566,533963.581376909,0.0,1.0
2011-01-07,48.42,49.34,48.23,49.3,324300,31.6565072779156,32.2579939919941,31.5322871956602,32.2318423957298,496030.906446667,0.0,1.0
2011-01-10,47.06,48.29,46.85,48.23,633700,30.7673530049299,31.5715145900567,30.6300571245424,31.5322871956602,969271.617068312,0.0,1.0
2011-01-11,47.78,48.09,47.3,47.53,342500,31.238081737687,31.4407566087352,30.9242625825156,31.0746342610353,523868.595306765,0.0,1.0
2011-01-12,47.62,48.51,47.48,48.13,881700,31.1334753526299,31.7153483695102,31.0419447657049,31.4669082049995,1348598.36637073,0.0,1.0
2011-01-13,46.89,47.75,46.68,47.56,213800,30.6562087208067,31.2184680404888,30.5189128404192,31.0942479582335,327016.366938938,0.0,1.0
2011-01-14,46.14,46.89,45.92,46.73,695500,30.1658662908514,30.6562087208067,30.0220325113978,30.5516023357496,1063797.39572512,0.0,1.0
2011-01-18,47.095,47.14,46.19,46.22,332000,30.7902356516612,30.8196561974585,30.1985557861818,30.21816948338,507808.39019517,0.0,1.0
2011-01-19,47.095,47.5,46.81,47.5,198200,30.7902356516612,31.0550205638371,30.6039055282782,31.0550205638371,303155.490773141,0.0,1.0
2011-01-20,46.515,46.92,46.04,46.92,382000,30.4110375058291,30.6758224180049,30.1004873001907,30.6758224180049,584285.557393237,0.0,1.0
2011-01-21,45.915,46.5999,45.87,46.58,85600,30.0187635618648,30.4665442689,29.9893430160675,30.4535338497585,130928.910243092,0.0,1.0
2011-01-24,46.15,46.232,45.69,45.76,307500,30.1724041899175,30.2260149622593,29.8716608328782,29.9174261263407,470334.578268117,0.0,1.0
2011-01-25,45.84,46.0,45.37,46.0,338900,29.9697293188693,30.0743357039264,29.6624480627639,30.0743357039264,518362.239268503,0.0,1.0
2011-01-26,46.69,46.89,45.72,45.92,357300,30.5254507394853,30.6562087208067,29.8912745300764,30.0220325113978,546505.836797393,0.0,1.0
2011-01-27,48.39,48.42,46.89,47.06,3119800,31.6368935807174,31.6565072779156,30.6562087208067,30.7673530049299,4771869.32449063,0.0,1.0
2011-01-28,48.17,48.62,47.63,48.21,1408000,31.4930598012638,31.787265259237,31.140013251696,31.5192113975281,2153597.02829759,0.0,1.0
2011-01-31,48.45,48.49,47.57,47.61,701000,31.6761209751138,31.7022725713781,31.1007858572995,31.1269374535638,1072209.88411691,0.0,1.0
2011-02-01,49.77,49.79,48.59,48.83,610100,32.5391236518352,32.5521994499673,31.7676515620388,31.9245611396245,933174.394150822,0.0,1.0
2011-02-02,49.82,50.05,49.49,49.59,553300,32.5718131471655,32.7221848256851,32.3560624779852,32.4214414686459,846296.332213819,0.0,1.0
2011-02-03,50.47,50.55,49.7,49.82,691600,32.9967765864601,33.0490797789887,32.4933583583727,32.5718131471655,1057832.17668367,0.0,1.0
2011-02-04,49.88,50.51,49.55,50.29,576900,32.6110405415619,33.0229281827244,32.3952898723816,32.8790944032708,882393.555131307,0.0,1.0
2011-02-07,50.0,50.4,49.81,50.18,320400,32.6894953303548,32.9510112929976,32.5652752480994,32.8071775135441,490065.687405218,0.0,1.0
2011-02-08,49.5,50.29,49.4,50.29,310600,32.3626003770512,32.8790944032708,32.2972213863905,32.8790944032708,475076.162634398,0.0,1.0
2011-02-09,47.83,49.65,47.81,49.19,585000,31.2707712330174,32.4606688630423,31.2576954348853,32.159925506003,894782.856217393,0.0,1.0
2011-02-10,47.49,48.25,47.11,47.8,399500,31.048482664771,31.5453629937924,30.8000425002603,31.2511575358192,611052.565912561,0.0,1.0
2011-02-11,47.88,47.88,47.15,47.3,148500,31.3034607283478,31.3034607283478,30.8261940965246,30.9242625825156,227137.186578261,0.0,1.0
2011-02-14,47.81,48.269,47.5401,47.8,278700,31.2576954348853,31.5577850020179,31.081237539092,31.2511575358192,426283.729962029,0.0,1.0
2011-02-15,48.06,48.3499,47.35,47.85,249400,31.421142911537,31.6106766054624,30.956952077846,31.2838470311495,381468.109983962,0.0,1.0
2011-02-16,47.95,48.27,47.581,48.03,297200,31.3492260218102,31.5584387919245,31.1079775462722,31.4015292143388,454580.281825316,0.0,1.0
2011-02-17,48.11,48.27,46.96,47.75,216200,31.4538324068674,31.5584387919245,30.7019740142692,31.2184680404888,330687.270964445,0.0,1.0
2011-02-18,48.6448,48.78,47.6,47.94,187800,31.8034792489209,31.8918716442941,31.1203995544978,31.3426881227442,287248.239995942,0.0,1.0
2011-02-22,47.58,48.87,47.37,48.87,238100,31.1073237563656,31.9507127358888,30.9700278759781,31.9507127358888,364184.270197199,0.0,1.0
2011-02-23,47.31,47.69,47.0,47.4,110800,30.9308004815817,31.1792406460924,30.7281256105335,30.9896415731763,169473.402510918,0.0,1.0
2011-02-24,47.63,48.0,47.24,47.37,144100,31.140013251696,31.3819155171406,30.8850351881192,30.9700278759781,220407.195864831,0.0,1.0
2011-02-25,47.58,48.26,47.58,48.18,233400,31.1073237563656,31.5519008928584,31.1073237563656,31.4995977003299,356995.416480581,0.0,1.0
2011-02-28,47.57,48.47,47.57,48.04,445000,31.1007858572995,31.6891967732459,31.1007858572995,31.4080671134049,680646.788062804,0.0,1.0
2011-03-01,47.52,48.25,47.12,48.0,377500,31.0680963619692,31.5453629937924,30.8065803993264,31.3819155171406,577402.612345412,0.0,1.0
2011-03-02,47.63,47.9999,47.47,47.82,281700,31.1778604955996,31.4199913080565,31.0731269730445,31.3022315536336,430349.317968554,0.057889,1.0
2011-03-03,47.87,48.12,47.7,48.01,284100,31.3349607794321,31.4986069084243,31.2236814117174,31.4266026116677,434015.765831971,0.0,1.0
2011-03-04,48.07,48.18,47.78,48.14,143800,31.4658776826259,31.5378819793825,31.2760481729949,31.5116985987437,219681.33448306,0.0,1.0
2011-03-07,47.66,48.37,47.41,48.14,115600,31.1974980310786,31.6622530374166,31.0338519020864,31.5116985987437,176600.572087912,0.0,1.0
2011-03-08,47.44,47.7,47.09,47.5,286200,31.0534894375655,31.2236814117174,30.8243848569763,31.0927645085236,437223.90771246,0.0,1.0
2011-03-09,46.81,47.44,46.63,47.37,256300,30.641101192505,31.0534894375655,30.5232759796306,31.0076685214476,391546.078080726,0.0,1.0
2011-03-10,45.33,46.59,45.24,46.59,419300,29.672316108871,30.4970925989919,29.6134035024338,30.4970925989919,640558.995471122,0.0,1.0
2011-03-11,46.04,46.08,44.64,45.0,212700,30.137071115209,30.1632544958477,29.2206527928525,29.4563032186013,324938.941895319,0.0,1.0
2011-03-14,45.49,45.9895,45.3,45.79,277500,29.7770496314261,30.1040145971525,29.652678573392,29.9734249862167,423933.034207574,0.0,1.0
2011-03-15,45.0,45.25,43.6015,43.97,343400,29.4563032186013,29.6199493475935,28.5408667730188,28.7820811671533,524607.581790563,0.0,1.0
2011-03-16,44.72,45.67,44.4631,45.4,168700,29.27301955413,29.8948748443005,29.1048567919776,29.7181370249889,257720.73106601,0.0,1.0
2011-03-17,43.65,45.66,43.5,45.08,1629300,28.5726141220433,29.8883289991408,28.4744264446479,29.5086699798788,2489059.79327712,0.0,1.0
2011-03-18,43.875,44.86,43.68,44.27,764500,28.7198956381363,29.3646613863657,28.5922516575223,28.978456521944,1167916.41315925,0.0,1.0
2011-03-21,44.855,45.03,43.9,44.65,459500,29.3613884637858,29.4759407540804,28.7362602510355,29.2271986380122,701971.997183354,0.0,1.0
2011-03-22,45.25,45.383,44.205,44.54,404900,29.6199493475935,29.7070090882174,28.935908528406,29.1551943412556,618560.30829062,0.0,1.0
2011-03-23,46.27,46.27,45.261,45.46,257000,30.2876255538818,30.2876255538818,29.6271497772692,29.757412095947,392615.458707556,0.0,1.0
2011-03-24,47.185,47.3,46.75,46.77,340400,30.8865703859934,30.9618476053298,30.6018261215469,30.6149178118663,520024.521961291,0.0,1.0
2011-03-25,46.02,47.33,45.93,47.33,421100,30.1239794248896,30.9814851408089,30.0650668184524,30.9814851408089,643308.831368684,0.0,1.0
2011-03-28,43.85,45.86,43.75,45.65,1477300,28.703531025237,30.0192459023346,28.6380725736402,29.8817831539811,2256851.42859406,0.0,1.0
2011-03-29,44.7,44.82,43.5,43.83,281600,29.2599278638106,29.3384780057269,28.4744264446479,28.6904393349177,430196.549307579,0.0,1.0
2011-03-30,44.72,45.0,44.32,44.75,226600,29.27301955413,29.4563032186013,29.0111857477424,29.2926570896091,346173.785770942,0.0,1.0
2011-03-31,45.65,45.75,44.717,45.0,134400,29.8817831539811,29.947241605578,29.2710558005821,29.4563032186013,205321.080351344,0.0,1.0
2011-04-01,45.41,45.65,44.84,45.58,329900,29.7246828701486,29.8817831539811,29.3515696960463,29.8359622378633,503983.812558842,0.0,1.0
2011-04-04,44.54,45.64,44.5,45.48,175300,29.1748914439256,29.8954208688991,29.1486903739266,29.7906165889029,267622.658168473,0.030091,1.0
2011-04-05,44.79,44.81,44.34,44.55,204700,29.3386481314196,29.3517486664191,29.0438860939304,29.1814417114254,312506.321318233,0.0,1.0
2011-04-06,44.82,45.61,44.8,45.07,278400,29.3582989339189,29.8757700663998,29.3451983989193,29.5220556214128,425020.81023447,0.0,1.0
2011-04-07,43.46,45.0699,43.21,44.9,2028900,28.4674625539517,29.5219901187378,28.3037058664577,29.4107010739169,3097430.75389625,0.0,1.0
2011-04-08,44.14,44.2,43.51,43.96,1137700,28.9128807439353,28.9521823489338,28.5002138914505,28.7949759289396,1736875.63147901,0.0,1.0
2011-04-11,42.85,43.9,42.62,43.9,913600,28.0678962364664,28.7556743239411,27.9172400839719,28.7556743239411,1394752.19910277,0.0,1.0
2011-04-12,41.21,42.7,41.06,42.7,687500,26.9936523665059,27.96964222397,26.8953983540096,27.96964222397,1049575.45630819,0.0,1.0
2011-04-13,40.08,41.53,39.32,41.32,1078000,26.2534721390332,27.2032609264982,25.7556518090515,27.0657053090033,1645734.31549123,0.0,1.0
2011-04-14,39.6,39.93,38.1015,39.64,1266800,25.9390592990448,26.1552181265368,24.9575017142059,25.9652603690438,1933966.81898358,0.0,1.0
2011-04-15,40.86,41.69,39.706,39.75,1424100,26.7643930040144,27.3080652064944,26.0084921345422,26.0373133115412,2174109.68338689,0.0,1.0
2011-04-18,39.67,40.42,39.481,40.18,167700,25.9849111715431,26.476181234025,25.8611111157977,26.3189748140308,256020.078578738,0.0,1.0
2011-04-19,40.11,40.18,39.27,39.63,320500,26.2731229415325,26.3189748140308,25.7229004715527,25.9587101015441,489292.994540761,0.0,1.0
2011-04-20,39.53,41.34,39.46,40.5,2218800,25.8932074265465,27.0788058440028,25.8473555540482,26.5285833740231,3387342.57811869,0.0,1.0
2011-04-21,39.82,40.16,39.56,39.95,321600,26.0831651840395,26.3058742790313,25.9128582290457,26.1683186615363,490972.315270854,0.0,1.0
2011-04-25,39.13,40.42,38.62,40.21,530500,25.6311967265561,26.476181234025,25.2971330840684,26.3386256165301,809890.588467626,0.0,1.0
2011-04-26,38.15,39.284,37.95,39.11,341800,24.9892705115798,25.7320708460524,24.8582651615846,25.6180961915566,521810.750496199,0.0,1.0
2011-04-27,39.04,39.1,37.5,38.06,851600,25.5722443190583,25.6115459240568,24.5635031240954,24.9303181040819,1300099.57613389,0.0,1.0
2011-04-28,40.72,40.95,38.85,38.85,449600,26.6726892590178,26.8233454115122,25.4477892365629,25.4477892365629,686384.182045323,0.0,1.0
2011-04-29,41.84,42.4,41.08,41.29,966000,27.4063192189907,27.7731341989772,26.9084988890091,27.046054506504,1474748.93206358,0.0,1.0
2011-05-02,41.93,42.19,41.264,41.27,344200,27.4652716264886,27.6355785814823,27.0290238110046,27.0329539715045,525474.722998221,0.0,1.0
2011-05-03,41.05,41.7,40.65,41.4,300800,27.0740221836477,27.5027216822926,26.8102071075586,27.3048603752257,456077.043752217,0.282697,1.0
2011-05-04,42.8,42.8,41.29,41.3,1827200,28.2282131415377,28.2282131415377,27.2323112293012,27.2389066062034,2770425.44662251,0.0,1.0
2011-05-05,41.95,42.65,41.84,41.91,596600,27.6676061048483,28.1292824880043,27.5950569589238,27.6412245972394,904573.019622914,0.0,1.0
2011-05-06,44.69,44.72,42.0901,42.52,1289800,29.4747393760589,29.4945255067656,27.7600073352485,28.0435425882753,1955612.27071679,0.0,1.0
2011-05-09,43.93,45.14,43.59,44.82,759000,28.9734907314895,29.7715313366592,28.7492479168138,29.5604792757879,1150806.10441467,0.0,1.0
2011-05-10,43.19,44.17,43.06,44.06,761400,28.4854328407246,29.131779777143,28.3996929409957,29.0592306312185,1154445.0169978,0.0,1.0
2011-05-11,42.12,43.26,41.58,43.26,737800,27.7797275121862,28.5316004790402,27.4235771594658,28.5316004790402,1118662.37659703,0.0,1.0
2011-05-12,43.69,43.83,42.13,42.2,465000,28.815201685836,28.9075369624672,27.7863228890884,27.832490527404,705039.31298132,0.0,1.0
2011-05-13,44.23,44.25,42.91,43.09,807100,29.1713520385564,29.1845427923608,28.3007622874622,28.4194790717023,1223735.97743489,0.0,1.0
2011-05-16,43.94,44.87,43.93,44.02,213900,28.9800861083918,29.593456160299,28.9734907314895,29.0328491236096,324318.083971406,0.0,1.0
2011-05-17,44.5,44.5,43.38,43.92,689900,29.3494272149165,29.3494272149165,28.610745001867,28.9668953545873,1046035.74629207,0.0,1.0
2011-05-18,44.02,45.0,43.96,44.4,561300,29.0328491236096,29.679196060028,28.9932768621962,29.2834734458943,851050.680379386,0.0,1.0
2011-05-19,44.36,44.76,43.99,44.38,306100,29.2570919382853,29.5209070143745,29.0130629929029,29.2702826920898,464112.975706628,0.0,1.0
2011-05-20,43.69,44.63,43.37,44.51,376100,28.815201685836,29.4351671146455,28.6041496249647,29.3560225918188,570247.926047902,0.0,1.0
2011-05-23,42.8,43.38,42.72,43.35,366400,28.2282131415377,28.610745001867,28.1754501263199,28.5909588711603,555540.654357754,0.0,1.0
2011-05-24,43.4,43.69,43.0,43.3,259800,28.6239357556714,28.815201685836,28.3601206795823,28.5579819866491,393912.287123757,0.0,1.0
2011-05-25,44.46,44.5,43.202,43.49,427900,29.3230457073076,29.3494272149165,28.4933472930073,28.6832941477915,648787.789300445,0.0,1.0
2011-05-26,45.31,45.32,43.91,44.38,326400,29.8836527439971,29.8902481208993,28.9602999776851,29.2702826920898,494892.111305596,0.0,1.0
2011-05-27,45.24,45.61,44.71,45.41,805100,29.8374851056815,30.0815140510639,29.4879301298633,29.9496065130193,1220703.55028228,0.0,1.0
2011-05-31,43.67,44.8,42.95,44.58,695300,28.8020109320316,29.5472885219834,28.3271437950711,29.4021902301344,1054223.29960411,0.0,1.0
2011-06-01,41.44,43.72,41.31,43.72,2232000,27.3312418828346,28.8349878165427,27.2455019831057,28.8349878165427,3384188.70231034,0.0,1.0
2011-06-02,43.8,44.01,41.22,41.27,1944000,29.1114449110781,29.2510203318846,27.3966611697406,27.4298934127898,2924870.27902892,0.339168,1.0
2011-06-03,43.53,43.6,42.81,43.16,1379500,28.9319907986125,28.9785159388814,28.4534464987044,28.6860722000486,2075544.52156399,0.0,1.0
2011-06-06,37.53,40.0,37.4301,39.9,2291900,24.9441216327114,26.5857944393407,24.8777236110992,26.5193299532423,3448307.71219464,0.0,1.0
2011-06-07,39.07,39.17,37.7,38.12,1525600,25.967674718626,26.0341392047244,25.0571112590786,25.3362621006917,2295361.16136138,0.0,1.0
2011-06-08,40.31,40.5,39.321,39.63,1461300,26.7918343462456,26.9181168698325,26.1345005787329,26.3398758407768,2198617.76684412,0.0,1.0
2011-06-09,41.3,41.76,40.35,40.44,1127500,27.4498327586193,27.7555693946717,26.8184201406849,26.8782381781734,1696394.67057876,0.0,1.0
2011-06-10,40.75,41.1,40.27,41.01,714300,27.0842780850783,27.3169037864226,26.7652485518062,27.257085748934,1074709.27999504,0.0,1.0
2011-06-13,40.47,41.09,40.4,40.59,355900,26.8981775240029,27.3102573378127,26.8516523837341,26.977934907321,535473.936371603,0.0,1.0
2011-06-14,40.11,41.515,40.11,40.82,339100,26.6589053740489,27.5927314037307,26.6589053740489,27.1308032253472,510197.279639253,0.0,1.0
2011-06-15,39.22,40.22,38.87,40.04,437600,26.0673714477736,26.7320163087571,25.8347457464293,26.61238023378,658396.725361653,0.0,1.0
2011-06-16,38.3,39.36,38.12,39.36,452800,25.4558981756687,26.1604217283112,25.3362621006917,26.1604217283112,681266.081452828,0.0,1.0
2011-06-17,38.36,39.08,37.97,38.63,562500,25.4957768673277,25.9743211672359,25.2365653715442,25.6752309797933,846316.631663462,0.0,1.0
2011-06-20,37.97,39.2199,37.61,37.9,421200,25.2365653715442,26.0673049832875,24.9972932215901,25.1900402312753,633721.893789599,0.0,1.0
2011-06-21,38.37,38.66,37.5,38.48,685400,25.5024233159376,25.6951703256228,24.9241822868819,25.5755342506457,1031227.4121638,0.0,1.0
2011-06-22,37.65,38.31,37.251,37.95,395700,25.0238790160294,25.4625446242786,24.758685716497,25.2232724743245,595355.539820857,0.0,1.0
2011-06-23,37.81,37.99,36.78,37.65,419300,25.1302221937868,25.2498582687638,24.4456379869738,25.0238790160294,630863.224278203,0.0,1.0
2011-06-24,37.74,38.18,37.04,38.18,195900,25.0836970535179,25.3761407923507,24.6184456508295,25.3761407923507,294743.872253995,0.0,1.0
2011-06-27,37.0,37.55,36.94,37.37,137900,24.5918598563901,24.9574145299311,24.5519811647311,24.837778454954,207479.224011363,0.0,1.0
2011-06-28,37.13,37.99,36.92,37.99,537300,24.678263688318,25.2498582687638,24.5386882675115,25.2498582687638,808401.646564938,0.0,1.0
2011-06-29,37.19,37.7,37.18,37.5,177100,24.718142379977,25.0571112590786,24.7114959313672,24.9241822868819,266458.089720176,0.0,1.0
2011-06-30,37.62,38.08,37.44,37.68,204500,25.0039396701999,25.3096763062523,24.8843035952229,25.0438183618589,307683.113200316,0.0,1.0
2011-07-01,37.66,37.79,37.06,37.47,237600,25.0305254646393,25.1169292965671,24.6317385480492,24.9042429410524,357484.145214646,0.0,1.0
2011-07-05,38.58,38.67,37.84,38.0,396000,25.6521551748648,25.7119969054438,25.1601231678819,25.266508466689,595571.01131876,0.015281,1.0
2011-07-06,37.98,38.4,37.63,38.26,107200,25.2532103043381,25.5324717137068,25.0204924631976,25.4393845772506,161225.283872149,0.0,1.0
2011-07-07,38.73,39.06,38.381,38.98,147300,25.7518913924965,25.9713110712861,25.5198384594734,25.9181184218826,221534.368604175,0.0,1.0
2011-07-08,39.4,39.82,38.21,38.6,304600,26.1973798312512,26.4766412406199,25.4061391713733,25.6654533372157,458108.40921135,0.0,1.0
2011-07-11,38.27,39.06,38.16,39.01,135500,25.446033658426,25.9713110712861,25.3728937654961,25.9380656654089,203787.555640637,0.0,1.0
2011-07-12,38.66,39.09,38.2,38.77,272200,25.7053478242683,25.9912583148125,25.3994900901979,25.7784877171982,409379.871921634,0.0,1.0
2011-07-13,39.2,39.44,38.43,39.25,416500,26.0643982077424,26.223976155953,25.5524189572331,26.0976436136196,626402.338924907,0.0,1.0
2011-07-14,39.25,40.08,38.9,39.49,632700,26.0976436136196,26.6495173511815,25.864925772479,26.2572215618302,951560.047629746,0.0,1.0
2011-07-15,40.35,40.44,38.775,39.31,517500,26.8290425429185,26.8888842734975,25.781812257786,26.1375381006722,778303.026155197,0.0,1.0
2011-07-18,41.46,41.89,39.47,39.8,619000,27.5670905533928,27.8530010439369,26.2439233994793,26.463343078269,930955.696985638,0.0,1.0
2011-07-19,42.88,42.9844,41.7,41.75,677000,28.5112600803059,28.5806764877776,27.7266685016035,27.7599139074807,1018185.79460303,0.0,1.0
2011-07-20,42.81,43.31,42.55,42.76,456200,28.4647165120778,28.79717057085,28.2918404015162,28.4314711062006,686109.836776815,0.0,1.0
2011-07-21,43.13,44.25,42.88,43.5,861700,28.677487109692,29.4221842013418,28.5112600803059,28.9235031131835,1295968.53649843,0.0,1.0
2011-07-22,42.63,44.25,42.48,43.14,540900,28.3450330509198,29.4221842013418,28.2452968332881,28.6841361908675,813495.858642216,0.0,1.0
2011-07-25,42.87,43.16,42.63,42.84,533600,28.5046109991305,28.6974343532184,28.3450330509198,28.4846637556041,802516.898080026,0.0,1.0
2011-07-26,43.0,43.13,42.29,43.13,206100,28.5910490544113,28.677487109692,28.1189642909547,28.677487109692,309967.639981809,0.0,1.0
2011-07-27,42.04,42.88,42.04,42.79,436900,27.9527372615686,28.5112600803059,27.9527372615686,28.4514183497269,657083.269811026,0.0,1.0
2011-07-28,42.44,42.65,41.69,42.65,727100,28.2187005085864,28.3583312132707,27.720019420428,28.3583312132707,1093534.55133806,0.0,1.0
2011-07-29,42.9,42.96,41.51,42.06,645200,28.5245582426568,28.5644527297095,27.60033595927,27.9660354239195,970359.637633496,0.0,1.0
2011-08-01,43.12,43.86,42.11,42.99,366300,28.6708380285166,29.1628700354995,27.9992808297967,28.5843999732358,550903.185469853,0.0,1.0
2011-08-02,41.94,42.779,41.58,42.5,206900,27.8862464498141,28.4441043604339,27.6468795274981,28.258594995639,311170.81374205,0.0,1.0
2011-08-03,41.41,42.5,41.27,42.1,225700,27.5338451475156,28.258594995639,27.4407580110594,27.9926317486212,339445.397107687,0.0,1.0
2011-08-04,39.14,41.036,39.0,40.97,298000,26.0245037206897,27.285169511554,25.9314165842335,27.241285575796,448182.22568937,0.0,1.0
2011-08-05,38.95,39.7,37.4,39.31,322200,25.8981711783562,26.3968522665146,24.8675635961623,26.1375381006722,484578.231936629,0.0,1.0
2011-08-08,36.34,37.87,35.58,37.54,754200,24.1627609915652,25.1800704114082,23.6574308222314,24.9606507326186,1134292.06246619,0.0,1.0
2011-08-09,37.57,37.74,36.0,36.62,555200,24.9805979761449,25.0936323561275,23.9366922316001,24.3489352644777,835002.589606505,0.0,1.0
2011-08-10,36.49,37.57,35.99,36.88,379300,24.2624972091969,24.9805979761449,23.9300431504247,24.5218113750392,570454.759073752,0.0,1.0
2011-08-11,38.13,38.55,36.65,37.53,474800,25.3529465219698,25.6322079313385,24.368882508004,24.9540016514431,714083.626702392,0.0,1.0
2011-08-12,38.74,39.3,38.49,38.49,494500,25.7585404736719,26.1308890194968,25.5923134442858,25.5923134442858,743711.780548301,0.0,1.0
2011-08-15,39.29,39.5,38.71,39.21,421500,26.1242399383213,26.2638706430057,25.7385932301456,26.0710472889178,633922.174926409,0.0,1.0
2011-08-16,38.52,39.27,38.51,38.94,224500,25.6122606878121,26.1109417759705,25.6056116066367,25.8915220971808,337640.636467328,0.0,1.0
2011-08-17,39.15,39.99,39.09,39.09,310200,26.0311528018651,26.5896756206025,25.9912583148125,25.9912583148125,466530.62553303,0.0,1.0
2011-08-18,38.58,38.78,38.02,38.29,319200,25.6521551748648,25.7851367983737,25.2798066290399,25.4593318207769,480066.330335728,0.0,1.0
2011-08-19,38.33,39.33,38.18,38.18,188600,25.4859281454787,26.1508362630231,25.386191927847,25.386191927847,283648.213976561,0.0,1.0
2011-08-22,38.47,39.96,38.37,39.36,81500,25.5790152819349,26.5697283770761,25.5125244701805,26.1707835065495,122573.326824442,0.0,1.0
2011-08-23,39.13,39.13,38.17,38.29,51000,26.0178546395142,26.0178546395142,25.3795428466716,25.4593318207769,76702.327215295,0.0,1.0
2011-08-24,39.55,39.58,38.94,39.08,174200,26.2971160488829,26.3170632924092,25.8915220971808,25.984609233637,261991.086292243,0.0,1.0
2011-08-25,39.3,40.18,38.84,39.66,150700,26.1308890194968,26.7160081629359,25.8250312854264,26.3702559418128,226647.857085195,0.0,1.0
2011-08-26,40.32,40.35,38.81,38.97,158600,26.8090952993921,26.8290425429185,25.8050840419,25.9114693407071,238529.197967564,0.0,1.0
2011-08-29,40.35,41.28,39.94,40.22,167700,26.8290425429185,27.4474070922348,26.5564302147252,26.7426044876377,252215.299490293,0.0,1.0
2011-08-30,41.17,41.64,40.17,40.17,282200,27.3742671993049,27.6867740145508,26.7093590817605,26.7093590817605,424419.543924632,0.0,1.0
2011-08-31,41.79,42.23,41.43,41.6,340100,27.7865102321825,28.079069803902,27.5471433098665,27.660177689849,511499.244821995,0.0,1.0
2011-09-01,41.98,42.69,41.73,42.08,289600,27.9128427745159,28.3849275379725,27.7466157451298,27.9793335862704,435548.901206851,0.0,1.0
2011-09-02,41.06,42.87,40.99,41.36,292900,27.3595015847386,28.5655585225948,27.3128584987442,27.5594005247148,439572.115842508,0.087793,1.0
2011-09-06,40.33,42.85,39.91,41.3,208300,26.8730808307966,28.5522319265964,26.5932223148299,27.5194207367195,312607.960839858,0.0,1.0
2011-09-07,41.52,41.52,40.6,41.05,284400,27.6660132927021,27.6660132927021,27.0529898767751,27.3528382867394,426815.670008908,0.0,1.0
2011-09-08,41.48,41.64,40.91,40.91,343900,27.6393601007052,27.7459728686925,27.2595521147505,27.2595521147505,516110.790844106,0.0,1.0
2011-09-09,40.97,41.38,40.56,41.19,102900,27.2995319027457,27.5727271207132,27.0263366847783,27.4461244587283,154428.032503224,0.0,1.0
2011-09-12,41.03,41.05,40.24,40.26,127700,27.339511690741,27.3528382867394,26.8131111488037,26.8264377448021,191646.839170667,0.0,1.0
2011-09-13,41.64,41.65,40.34,40.75,126100,27.7459728686925,27.7526361666917,26.8797441287958,27.1529393467632,189245.625837283,0.0,1.0
2011-09-14,41.04,41.53,41.01,41.52,290100,27.3461749887402,27.6726765907013,27.3261850947426,27.6660132927021,435369.992509087,0.0,1.0
2011-09-15,41.01,41.84,40.73,41.47,427500,27.3261850947426,27.8792388286766,27.1396127507648,27.632696802706,641574.18751339,0.0,1.0
2011-09-16,40.96,41.3,40.59,40.84,173100,27.2928686047465,27.5194207367195,27.0463265787759,27.2129090287561,259781.267505423,0.0,1.0
2011-09-19,40.58,41.5,40.2001,40.38,75000,27.0396632807767,27.6526866967037,26.7865245897869,26.9063973207926,112556.875002349,0.0,1.0
2011-09-20,40.32,41.0,40.25,40.38,186400,26.8664175327974,27.3195217967434,26.8197744468029,26.9063973207926,279741.353339172,0.0,1.0
2011-09-21,39.47,40.8,39.47,40.65,624000,26.3000372028649,27.1862558367593,26.3000372028649,27.0863063667712,936473.200019546,0.0,1.0
2011-09-22,37.61,39.0,37.38,38.83,818600,25.0606637750126,25.9868621969022,24.9074079210309,25.8735861309157,1228520.77169231,0.0,1.0
2011-09-23,36.28,37.52,36.23,37.52,281600,24.1744451411183,25.0006940930198,24.1411286511222,25.0006940930198,422613.546675487,0.0,1.0
2011-09-26,36.83,37.23,35.891,37.23,202100,24.5409265310746,24.8074584510428,23.9152428489492,24.8074584510428,303303.259172997,0.0,1.0
2011-09-27,37.5,38.53,37.1,37.59,268200,24.9873674970214,25.6736871909396,24.7208355770531,25.0473371790142,402503.385008401,0.0,1.0
2011-09-28,35.87,37.88,35.77,37.88,311500,23.9012499231508,25.2405728209912,23.8346169431588,25.2405728209912,467486.220843091,0.0,1.0
2011-09-29,36.02,37.4492,35.61,36.61,146700,24.0011993931389,24.9535179431854,23.7280041751715,24.3943339750921,220161.247504595,0.0,1.0
2011-09-30,35.07,36.6971,35.06,36.35,192200,23.3681860832144,24.4523713006651,23.3615227852152,24.2210882271127,288445.751672687,0.0,1.0
2011-10-03,34.67,35.712,34.55,35.11,128900,23.1016541632462,23.7959698147634,23.0216945872557,23.3948392752112,193447.749170704,0.0,1.0
2011-10-04,33.91,34.43,33.29,34.17,344700,22.6045914560696,22.9512262999846,22.1912960652479,22.7779088780271,517097.46768555,0.014029,1.0
2011-10-05,34.86,35.03,33.76,34.27,527800,23.2378666516835,23.3511895814249,22.5046006357095,22.8445694249338,791772.681881151,0.0,1.0
2011-10-06,35.89,36.02,35.21,35.21,261000,23.9244702848227,24.0111289958015,23.471178565857,23.471178565857,391535.941589581,0.0,1.0
2011-10-07,35.47,35.8535,34.84,35.73,75700,23.6444959878145,23.9001391852018,23.2245345423021,23.817813409772,113560.424438051,0.0,1.0
2011-10-10,36.57,36.59,36.11,36.36,210000,24.3777620037884,24.3910941131698,24.0711234880175,24.2377748552843,315028.918520352,0.0,1.0
2011-10-11,36.99,37.25,36.26,36.55,90800,24.6577363007967,24.8310537227541,24.1711143083776,24.3644298944071,136212.503817371,0.0,1.0
2011-10-12,37.91,38.2945,37.42,37.65,159500,25.2710133323385,25.5273231351949,24.9443766524956,25.097695910381,239271.964304744,0.0,1.0
2011-10-13,37.94,38.04,36.99,37.97,167700,25.2910114964105,25.3576720433172,24.6577363007967,25.3110096604825,251573.09350411,0.0,1.0
2011-10-14,38.82,38.91,38.23,38.64,100400,25.8776243091897,25.9376188014057,25.48432708244,25.7576353247576,150613.825806873,0.0,1.0
2011-10-17,38.4,39.16,38.16,39.16,80000,25.5976500121815,26.1042701686725,25.4376646996053,26.1042701686725,120011.016579182,0.0,1.0
2011-10-18,38.71,38.91,37.6,38.23,105100,25.8042977075923,25.9376188014057,25.0643656369277,25.48432708244,157664.4730309,0.0,1.0
2011-10-19,38.24,38.93,38.04,38.55,100500,25.4909931371307,25.9509509107871,25.3576720433172,25.6976408325415,150763.839577597,0.0,1.0
2011-10-20,38.04,38.29,37.519,38.01,139500,25.3576720433172,25.5243234105841,25.0103705939332,25.3376738792452,209269.210159949,0.0,1.0
2011-10-21,38.8,38.88,38.02,38.19,174600,25.8642921998083,25.9176206373337,25.3443399339359,25.4576628636773,261924.043684065,0.0,1.0
2011-10-24,39.62,39.8188,38.8,38.8,149600,26.4109086844435,26.543429851694,25.8642921998083,25.8642921998083,224420.60100307,0.0,1.0
2011-10-25,39.17,39.9,38.92,39.89,189300,26.1109362233632,26.5975582157823,25.9442848560964,26.5908921610916,283976.067980489,0.0,1.0
2011-10-26,39.92,40.15,38.87,39.89,164100,26.6108903251636,26.7642095830491,25.910954582643,26.5908921610916,246172.597758047,0.0,1.0
2011-10-27,41.7,42.2,40.91,41.39,292800,27.7974480601033,28.1307507946369,27.2708297395402,27.5908003646925,439240.320679805,0.0,1.0
2011-10-28,40.71,42.04,40.7,40.9,259200,27.1375086457267,28.0240939195862,27.1308425910361,27.2641636848495,388835.693716549,0.0,1.0
2011-10-31,39.38,40.517,39.34,40.5,463800,26.2509233718673,27.0088537901968,26.2242591531046,26.9975214972226,695763.868617807,0.0,1.0
2011-11-01,38.03,39.4755,37.84,38.525,381000,25.3510059886266,26.3145841941632,25.2243509495038,25.6809756958149,571552.466458353,0.0,1.0
2011-11-02,39.39,39.84,38.57,39.52,148300,26.2733459800303,26.5734984474336,25.7264014838733,26.3600566928357,222337.002848438,0.023637,1.0
2011-11-03,40.22,40.34,39.12,40.02,99100,26.8269605310185,26.9070011889927,26.0932544995884,26.6935594343949,148574.490777345,0.0,1.0
2011-11-04,40.52,40.7,39.39,40.29,330700,27.027062175954,27.1471231629153,26.2733459800303,26.8736509148368,495798.023209565,0.0,1.0
2011-11-07,40.36,40.779,39.92,40.26,105500,26.9203412986551,27.1998165960817,26.6268588860831,26.8536407503433,158169.614298788,0.0,1.0
2011-11-08,40.44,40.65,40.15,40.42,52700,26.9737017373046,27.1137728887594,26.7802701472003,26.9603616276422,79009.8452468824,0.0,1.0
2011-11-09,39.25,40.6,39.05,40.6,45700,26.1799652123938,27.0804226146035,26.0465641157701,27.0804226146035,68515.1788953041,0.0,1.0
2011-11-10,39.78,40.06,39.2,39.34,177100,26.5334781184465,26.7202396537196,26.1466149382379,26.2399957058744,265515.058694931,0.0,1.0
2011-11-11,40.49,40.89,40.1399,40.32,45100,27.0070520114605,27.2738542047078,26.7735333918208,26.8936610793304,67615.6360651689,0.0,1.0
2011-11-14,40.49,40.769,40.21,40.45,123800,27.0070520114605,27.1931465412505,26.8202904761874,26.9803717921358,185605.670617914,0.0,1.0
2011-11-15,40.22,40.39,39.3,39.31,76900,26.8269605310185,26.9403514631487,26.2133154865497,26.2199855413809,115291.406062339,0.0,1.0
2011-11-16,40.1,40.73,39.75,39.89,101900,26.7469198730443,27.1671333274089,26.5134679539529,26.6068487215895,152772.357317976,0.0,1.0
2011-11-17,39.38,40.92,39.14,40.25,69300,26.2666759251992,27.2938643692014,26.1065946092508,26.8469706955121,103897.196880625,0.0,1.0
2011-11-18,38.62,39.52,38.5308,39.52,75600,25.7597517580292,26.3600566928357,25.7002548689351,26.3600566928357,113342.396597046,0.0,1.0
2011-11-21,38.49,38.53,37.51,37.93,88800,25.6730410452239,25.6997212645486,25.0193756717679,25.2995179746776,133132.338860022,0.0,1.0
2011-11-22,38.4,38.74,37.96,38.4,55900,25.6130105517432,25.8397924160034,25.3195281391712,25.6130105517432,83807.4070076041,0.0,1.0
2011-11-23,37.63,38.16,37.55,38.01,92100,25.0994163297421,25.4529292357948,25.0460558910926,25.3528784133271,138079.824425766,0.0,1.0
2011-11-25,37.5,38.252,37.43,37.43,28700,25.0127056169367,25.5142937402417,24.9660152331185,24.9660152331185,43028.1320414712,0.0,1.0
2011-11-28,38.18,38.8571,36.96,38.28,127000,25.4662693454572,25.9178987580766,24.6525226560528,25.532969893769,190403.232378635,0.0,1.0
2011-11-29,38.97,39.25,38.29,38.29,173900,25.9932036771207,26.1799652123938,25.5396399486002,25.5396399486002,260717.49693421,0.0,1.0
2011-11-30,40.86,40.89,39.11,40.02,425500,27.2538440402143,27.2738542047078,26.0865844447572,26.6935594343949,637925.790370939,0.0,1.0
2011-12-01,40.66,41.06,39.96,41.06,412700,27.1204429435906,27.3872451368379,26.6535391054078,27.3872451368379,618735.543328053,0.0,1.0
2011-12-02,40.32,40.98,39.798,40.98,149100,26.9591783599152,27.400474434259,26.6101532829341,27.400474434259,222993.146146421,0.098226,1.0
2011-12-05,40.48,40.91,40.35,40.77,130700,27.0661592264228,27.3536703051619,26.9792372723853,27.2600620469678,195474.206581739,0.0,1.0
2011-12-06,40.01,40.83,39.92,40.3,104200,26.7519029310567,27.3001798719081,26.6917261936462,26.9458057516017,155840.95123043,0.0,1.0
2011-12-07,40.19,40.63,39.61,39.98,111400,26.8722564058777,27.1664537887736,26.4844507647877,26.7318440185865,166609.231929654,0.0,1.0
2011-12-08,39.51,40.13,39.15,39.8,104800,26.4175877232204,26.8321385809374,26.1768807735783,26.6114905437655,156738.307955365,0.0,1.0
2011-12-09,40.15,40.37,39.5,39.5,81100,26.8455111892508,26.9926098806988,26.4109014190637,26.4109014190637,121292.717320421,0.0,1.0
2011-12-12,39.62,40.58,39.22,39.44,64600,26.4911370689444,27.13302226799,26.2236849026754,26.3707835941234,96615.4073847003,0.0,1.0
2011-12-13,38.73,39.6089,38.09,39.45,137100,25.8960559989959,26.4837152713304,25.4681325329655,26.3774698982801,205046.011647715,0.0,1.0
2011-12-14,38.14,38.75,37.8352,38.52,89300,25.5015640537491,25.9094286073093,25.2977655030521,25.7556436117047,133556.592561203,0.0,1.0
2011-12-15,38.43,38.61,37.47,38.61,51800,25.6954668742941,25.8158203491152,25.0535816752485,25.8158203491152,77471.7972527474,0.0,1.0
2011-12-16,38.68,38.94,38.42,38.86,23500,25.8626244782123,26.0364683862871,25.6887805701374,25.9829779530333,35146.4717266324,0.0,1.0
2011-12-19,38.22,38.72,37.99,38.33,53500,25.5550544870029,25.8893696948392,25.4012694913982,25.6286038327269,80014.3079733974,0.0,1.0
2011-12-20,38.73,38.94,38.51,38.64,130200,25.8960559989959,26.0364683862871,25.7489573075479,25.8358792615854,194726.409310959,0.0,1.0
2011-12-21,38.53,38.94,38.27,38.94,72300,25.7623299158614,26.0364683862871,25.5884860077865,26.0364683862871,108131.485354703,0.0,1.0
2011-12-22,38.72,38.92,37.94,38.8,122200,25.8893696948392,26.0230957779737,25.3678379706146,25.942860128093,182761.652978489,0.0,1.0
2011-12-23,38.89,39.0,38.7,38.75,23300,26.0030368655035,26.0765862112275,25.8759970865257,25.9094286073093,34847.3528183207,0.0,1.0
2011-12-27,38.6,38.85,38.29,38.85,69700,25.8091340449585,25.9762916488766,25.6018586161,25.9762916488766,104242.93954665,0.0,1.0
2011-12-28,37.99,38.74,37.8,38.36,135200,25.4921430511923,25.9954098921608,25.3646487848136,25.7404213594034,201483.570435235,0.13591,1.0
2011-12-29,38.12,38.53,37.97,38.0,203700,25.5793759702935,25.8544951766896,25.4787226020998,25.4988532757385,303566.592438295,0.0,1.0
2011-12-30,38.37,38.85,38.2024,38.45,434100,25.7471315839497,26.0692223621695,25.6346682205546,25.8008133803196,646923.209511358,0.0,1.0
2012-01-03,39.38,39.64,39.0629,39.64,282100,26.4248642631206,26.599330101323,26.2120830427591,26.599330101323,420403.219081213,0.0,1.0
2012-01-04,39.42,39.64,39.32,39.37,84800,26.4517051613056,26.599330101323,26.3846029158431,26.4181540385744,126374.310450503,0.0,1.0
2012-01-05,39.48,39.5999,39.14,39.33,51100,26.4919665085831,26.5724221008926,26.2638188740107,26.3913131403894,76152.4441511873,0.0,1.0
2012-01-06,39.27,39.64,39.21,39.55,58600,26.3510517931119,26.599330101323,26.3107904458344,26.5389380804068,87329.4173632012,0.0,1.0
2012-01-09,39.54,39.61,38.9642,39.08,124800,26.5322278558606,26.5791994276843,26.1458531264877,26.2235575267332,185984.834247909,0.0,1.0
2012-01-10,40.01,40.25,39.8851,40.19,239300,26.8476084095342,27.0086537986441,26.7637977049515,26.9683924513666,356619.958617987,0.0,1.0
2012-01-11,40.25,40.4,39.5,40.11,80700,27.0086537986441,27.1093071668378,26.5053869576756,26.9147106549966,120264.231761269,0.0,1.0
2012-01-12,40.63,40.8482,40.22,40.37,99200,27.2636423314015,27.4100594310006,26.9885231250054,27.0891764931991,147834.099017569,0.0,1.0
2012-01-13,40.58,40.61,39.87,40.46,140200,27.2300912086702,27.250221882309,26.7536652658867,27.1495685141153,208934.885909912,0.0,1.0
2012-01-17,41.1,41.42,40.9,41.34,172800,27.5790228850751,27.793750070555,27.4448183941502,27.740068274185,257517.462804798,0.0,1.0
2012-01-18,41.99,42.06,41.08,41.1,731000,28.1762328696911,28.2232044415148,27.5656024359826,27.5790228850751,1089382.32239761,0.0,1.0
2012-01-19,42.01,42.43,41.68,42.23,169700,28.1896533187836,28.4714827497259,27.9682159087574,28.337278258801,252897.647210499,0.0,1.0
2012-01-20,41.68,42.02,41.496,42.02,61500,27.9682159087574,28.1963635433298,27.8447477771065,28.1963635433298,91651.1803385133,0.0,1.0
2012-01-23,41.96,42.095,41.65,41.76,115100,28.1561021960523,28.2466902274267,27.9480852351187,28.0218977051274,171529.282227039,0.0,1.0
2012-01-24,41.62,41.9,41.0,41.9,51300,27.9279545614799,28.1158408487748,27.5119206396126,28.1158408487748,76450.4967701745,0.0,1.0
2012-01-25,42.54,42.57,41.3,41.78,127900,28.5452952197347,28.5654258933734,27.713227376,28.0353181542199,190604.649842208,0.0,1.0
2012-01-26,43.22,43.98,42.5019,42.73,156100,29.0015904888795,29.5115675543942,28.5197292642135,28.6727894861133,232630.06911938,0.0,1.0
2012-01-27,43.31,43.54,42.84,43.32,86600,29.0619825097957,29.2163176743594,28.7466019561221,29.0686927343419,129056.784021386,0.0,1.0
2012-01-30,43.02,43.78,42.6805,43.78,50800,28.8673859979545,29.3773630634693,28.6395738746094,29.3773630634693,75705.3652227069,0.0,1.0
2012-01-31,43.24,43.66,42.98,43.34,223900,29.0150109379719,29.2968403689143,28.8405450997695,29.0821131834344,333669.906955986,0.0,1.0
2012-02-01,44.15,44.3887,43.3516,43.58,347500,29.6256413716804,29.7858144315993,29.0898970439081,29.2431585725443,517866.425489973,0.0,1.0
2012-02-02,44.51,44.56,44.15,44.37,259500,29.8672094553453,29.9007605780766,29.6256413716804,29.7732663116979,386723.273135678,0.0,1.0
2012-02-03,45.071,45.09,44.45,44.71,357900,30.2436530523898,30.2564024790276,29.8269481080678,30.0014139462703,533365.161677298,0.0,1.0
2012-02-06,44.73,44.95,44.17,44.17,154700,30.0148343953627,30.1624593353802,29.6390618207729,29.6390618207729,230543.700786472,0.0,1.0
2012-02-07,44.65,45.0,44.45,44.63,87900,29.9611525989928,30.1960104581114,29.8269481080678,29.9477321499003,130994.126044802,0.0,1.0
2012-02-08,44.69,45.02,44.52,44.62,283400,29.9879934971778,30.2094309072039,29.8739196798916,29.941021925354,422340.561104628,0.0,1.0
2012-02-09,44.51,44.835,44.11,44.54,165600,29.8672094553453,30.0852917530983,29.5988004734954,29.8873401289841,246787.568521265,0.0,1.0
2012-02-10,44.21,44.21,43.65,43.81,104400,29.6659027189579,29.6659027189579,29.2901301443681,29.397493737108,155583.467111232,0.0,1.0
2012-02-13,44.06,44.9,44.04,44.9,89700,29.5652493507642,30.1289082126489,29.5518289016717,30.1289082126489,133676.599615685,0.0,1.0
2012-02-14,43.55,44.24,43.0659,44.16,268400,29.2230278989056,29.6860333925966,28.8981859286218,29.6323515962267,399986.614680601,0.0,1.0
2012-02-15,43.39,43.77,43.1225,43.48,218400,29.1156643061657,29.370652838923,28.9361657995535,29.1760563270819,325473.459933841,0.0,1.0
2012-02-16,43.98,44.19,42.95,42.96,187800,29.5115675543942,29.6524822698654,28.8204144261308,28.827124650677,279871.409228826,0.0,1.0
2012-02-17,44.25,44.26,44.01,44.11,97300,29.6927436171429,29.6994538416891,29.531698228033,29.5988004734954,145002.599137192,0.0,1.0
2012-02-21,44.24,44.75,43.99,44.07,201400,29.6860333925966,30.0282548444552,29.5182777789405,29.5719595753104,300138.987319945,0.0,1.0
2012-02-22,44.85,44.9,44.08,44.31,235700,30.0953570899177,30.1289082126489,29.5786697998567,29.7330049644204,351255.011476221,0.0,1.0
2012-02-23,44.88,44.95,44.46,44.59,131600,30.1154877635565,30.1624593353802,29.8336583326141,29.9208912517153,196118.623293469,0.0,1.0
2012-02-24,45.25,45.25,44.71,44.83,70700,30.3637660717676,30.3637660717676,30.0014139462703,30.0819366408252,105361.600811917,0.0,1.0
2012-02-27,44.77,44.89,44.23,44.56,62700,30.0416752935477,30.1221979881027,29.6793231680504,29.9007605780766,93439.4960524355,0.0,1.0
2012-02-28,44.45,45.14,44.36,44.68,610800,29.8269481080678,30.2899536017589,29.7665560871516,29.9812832726315,910252.698386405,0.0,1.0
2012-02-29,43.85,45.0,43.83,44.78,271200,29.424334635293,30.1960104581114,29.4109141862005,30.048385518094,404159.351346419,0.0,1.0
2012-03-01,44.66,44.7,43.6228,43.81,210000,29.967862823539,29.994703721724,29.2718783336023,29.397493737108,312955.249936387,0.0,1.0
2012-03-02,44.82,44.9,44.4799,44.89,164600,30.075226416279,30.1289082126489,29.8470116794611,30.1221979881027,245297.305426329,0.0,1.0
2012-03-05,44.46,44.59,43.99,44.59,102200,29.8336583326141,29.9208912517153,29.5182777789405,29.9208912517153,152304.888302375,0.0,1.0
2012-03-06,43.82,44.19,43.4,44.07,55200,29.4042039616543,29.6524822698654,29.1223745307119,29.5719595753104,82262.5228404215,0.0,1.0
2012-03-07,43.87,44.12,43.74,43.82,123800,29.4377550843855,29.6055106980417,29.3505221652843,29.4042039616543,184494.571152975,0.0,1.0
2012-03-08,44.64,44.9,44.2454,44.3,86100,29.9544423744465,30.1289082126489,29.6896569138516,29.7262947398741,128311.652473919,0.0,1.0
2012-03-09,44.74,44.98,44.45,44.73,50000,30.021544619909,30.1825900090189,29.8269481080678,30.0148343953627,74513.1547467587,0.0,1.0
2012-03-12,44.66,44.75,44.53,44.75,33300,29.967862823539,30.0282548444552,29.8806299044378,30.0282548444552,49625.7610613413,0.0,1.0
2012-03-13,44.96,44.99,44.15,44.73,57000,30.1691695599264,30.1893002335652,29.6256413716804,30.0148343953627,84944.996411305,0.0,1.0
2012-03-14,44.64,45.24,44.54,45.1,35300,29.9544423744465,30.3570558472213,29.8873401289841,30.2631127035739,52606.2872512117,0.0,1.0
2012-03-15,44.35,45.0,43.9664,44.85,222400,29.7598458626054,30.1960104581114,29.5024416490113,30.0953570899177,331434.512313582,0.0,1.0
2012-03-16,44.58,44.65,44.01,44.01,43800,29.914181027169,29.9611525989928,29.531698228033,29.531698228033,65273.5235581607,0.0,1.0
2012-03-19,44.82,44.88,44.2101,44.79,98000,30.075226416279,30.1154877635565,29.6659698212034,30.0550957426402,146045.783303647,0.0,1.0
2012-03-20,44.56,44.76,44.04,44.76,90500,29.9007605780766,30.0349650690015,29.5518289016717,30.0349650690015,134868.810091633,0.0,1.0
2012-03-21,44.81,44.89,44.42,44.42,29800,30.0685161917327,30.1221979881027,29.8068174344291,29.8068174344291,44409.8402290682,0.0,1.0
2012-03-22,44.31,44.7,43.998,44.62,76000,29.7330049644204,29.994703721724,29.5236459585775,29.941021925354,113259.995215073,0.0,1.0
2012-03-23,44.61,45.23,44.2,44.2,121100,29.9343117008078,30.3503456226751,29.6591924944117,29.6591924944117,180470.860796649,0.0,1.0
2012-03-26,45.46,45.46,44.86,44.92,153300,30.5046807872388,30.5046807872388,30.102067314464,30.1423286617414,228457.332453562,0.0,1.0
2012-03-27,45.99,45.99,45.47,45.47,90800,30.8603226881899,30.8603226881899,30.511391011785,30.511391011785,135315.889020114,0.0,1.0
2012-03-28,45.4,45.88,45.3,45.88,44900,30.4644194399613,30.7865102181811,30.3973171944988,30.7865102181811,66912.8129625893,0.0,1.0
2012-03-29,45.64,45.88,43.72,44.77,299300,30.6254648290712,30.7865102181811,29.3371017161918,30.0416752935477,446035.744314098,0.0,1.0
2012-03-30,46.7,46.7,45.622,46.0,423700,31.3367486309734,31.3367486309734,30.613386424888,30.8670329127361,631424.473324033,0.0,1.0
2012-04-02,47.46,47.53,46.4,46.4,726700,31.8467256964882,31.8936972683119,31.135441894586,31.135441894586,1082974.19108939,0.0,1.0
2012-04-03,47.28,47.49,47.13,47.47,265000,31.7259416546557,31.8668563701269,31.625288286462,31.8534359210344,394919.720157821,0.0,1.0
2012-04-04,45.73,47.13,45.6904,46.78,524900,30.6858568499874,31.625288286462,30.6592843607843,31.3904304273434,782239.098531474,0.0,1.0
2012-04-05,45.78,45.954,45.64,45.88,94000,30.7194079727187,30.8361658798234,30.6254648290712,30.7865102181811,140084.730923906,0.0,1.0
2012-04-09,45.48,45.83,45.35,45.53,112600,30.5181012363313,30.7529590954499,30.4308683172301,30.5516523590625,167803.6244897,0.0,1.0
2012-04-10,45.33,45.85,45.251,45.8,1259400,30.4174478681376,30.7663795445424,30.3644370942222,30.7328284218112,1876837.34176136,0.0,1.0
2012-04-11,45.5,46.07,45.29,46.07,787400,30.5315216854238,30.9140044845598,30.3906069699526,30.9140044845598,1173433.16095195,0.0,1.0
2012-04-12,46.09,46.186,45.46,45.46,422500,30.9274249336523,30.9918430892963,30.5046807872388,30.5046807872388,629636.157610112,0.0,1.0
2012-04-13,45.79,46.02,45.55,45.9,125600,30.7261181972649,30.8804533618286,30.565072808155,30.7999306672736,187177.044723858,0.0,1.0
2012-04-16,45.83,45.93,45.59,45.83,121500,30.7529590954499,30.8200613409124,30.59191370634,30.7529590954499,181066.966034624,0.0,1.0
2012-04-17,46.15,46.5,46.0,46.04,129100,30.9676862809298,31.2025441400485,30.8670329127361,30.8938738109211,192392.965556131,0.0,1.0
2012-04-18,46.02,46.28,45.95,46.0,65500,30.8804533618286,31.054919200031,30.8334817900049,30.8670329127361,97612.2327182539,0.0,1.0
2012-04-19,45.83,46.499,45.72,46.06,617300,30.7529590954499,31.2018731175938,30.6791466254412,30.9072942600136,919939.408503483,0.0,1.0
2012-04-20,46.33,46.45,46.09,46.12,147500,31.0884703227623,31.1689930173172,30.9274249336523,30.9475556072911,219813.806502938,0.0,1.0
2012-04-23,45.55,45.82,45.19,45.59,82600,30.565072808155,30.7462488709037,30.3235047244901,30.59191370634,123095.731641645,0.0,1.0
2012-04-24,45.67,46.04,45.545,45.78,662400,30.64559550271,30.8938738109211,30.5617176958819,30.7194079727187,987150.274085058,0.0,1.0
2012-04-25,45.67,46.08,45.46,46.08,631000,30.64559550271,30.9207147091061,30.5046807872388,30.9207147091061,940356.012904094,0.0,1.0
2012-04-26,45.99,46.0,45.5,45.54,101600,30.8603226881899,30.8670329127361,30.5315216854238,30.5583625836088,151410.730445414,0.0,1.0
2012-04-27,46.25,46.5,45.8,45.8,463000,31.0347885263923,31.2025441400485,30.7328284218112,30.7328284218112,689991.812954985,0.0,1.0
2012-04-30,45.96,46.75,45.96,46.39,354200,30.8401920145511,31.3702997537046,30.8401920145511,31.1287316700397,527851.188226039,0.0,1.0
2012-05-01,46.04,46.25,45.7,45.74,326500,30.8938738109211,31.0347885263923,30.6657261763487,30.6925670745337,486570.900496334,0.0,1.0
2012-05-02,45.42,46.1,45.42,45.8,367300,30.5760977070845,31.0338640311888,30.5760977070845,30.8319082999663,545614.622239207,0.14643,1.0
2012-05-03,44.87,45.61,44.8,45.61,260000,30.2058455331766,30.7040030035254,30.1587225292247,30.7040030035254,386223.255600855,0.0,1.0
2012-05-04,44.7692,45.0193,44.62,44.85,387300,30.1379884074858,30.3063521687483,30.0375490904912,30.1923818177618,575324.103439274,0.0,1.0
2012-05-07,44.26,44.93,44.26,44.88,711000,29.7952022130242,30.2462366794211,29.7952022130242,30.212577390884,1056172.05666234,0.0,1.0
2012-05-08,43.62,44.35,43.17,44.29,967900,29.3643633197496,29.855788932391,29.0614297229158,29.8153977861465,1437790.34267718,0.0,1.0
2012-05-09,43.46,43.6,43.01,43.1,149800,29.2566535964309,29.3508996043347,28.9537199995972,29.0143067189639,222524.014188493,0.0,1.0
2012-05-10,43.64,44.31,43.37,44.31,70500,29.3778270351644,29.8288615015613,29.1960668770642,29.8288615015613,104725.921230232,0.0,1.0
2012-05-11,43.36,43.59,43.14,43.14,70000,29.1893350193567,29.3441677466273,29.0412341497936,29.0412341497936,103983.18420023,0.0,1.0
2012-05-14,42.36,43.0936,42.35,43.01,197100,28.5161492486151,29.0099983300312,28.5094173909077,28.9537199995972,292786.937226648,0.0,1.0
2012-05-15,42.03,42.64,41.7548,42.31,471300,28.2939979442704,28.7046412644228,28.1087372201623,28.482489960078,700103.924479549,0.0,1.0
2012-05-16,41.92,42.29,41.77,42.09,674800,28.2199475094888,28.4690262446632,28.1189696438776,28.3343890905149,1002397.89569022,0.0,1.0
2012-05-17,41.25,41.83,41.04,41.83,1237800,27.7689130430919,28.1593607901221,27.6275440312362,28.1593607901221,1838719.79147207,0.0,1.0
2012-05-18,41.14,41.4591,41.0,41.3,510200,27.6948626083103,27.909676187754,27.6006166004065,27.802572331629,757888.865413678,0.0,1.0
2012-05-21,41.36,41.41,41.0,41.05,225700,27.8429634778735,27.8766227664106,27.6006166004065,27.6342758889436,335271.495342742,0.0,1.0
2012-05-22,41.64,42.03,41.425,41.46,374100,28.0314554936812,28.2939979442704,27.8867205529717,27.9102820549477,555715.845847229,0.0,1.0
2012-05-23,41.7,41.79,40.79,41.19,409000,28.0718466399257,28.1324333592924,27.4592475885508,27.7285218968474,607558.890541344,0.0,1.0
2012-05-24,41.67,41.7,41.44,41.59,30400,28.0516510668034,28.0718466399257,27.8968183395328,27.9977962051441,45158.4114240999,0.0,1.0
2012-05-25,41.51,41.86,41.361,41.43,33800,27.9439413434847,28.1795563632443,27.8436366636442,27.8900864818254,50209.0232281112,0.0,1.0
2012-05-29,41.84,42.24,41.73,41.82,171300,28.1660926478295,28.4353669561261,28.0920422130479,28.1526289324146,254461.706478563,0.0,1.0
2012-05-30,41.63,41.81,41.39,41.62,401100,28.0247236359737,28.1458970747072,27.8631590509957,28.0179917782663,595823.64546732,0.0,1.0
2012-05-31,42.27,42.27,41.22,41.67,338200,28.4555625292484,28.4555625292484,27.7487174699697,28.0516510668034,502387.327093111,0.0,1.0
2012-06-01,41.46,42.25,40.53,41.08,376900,27.9102820549477,28.4420988138335,27.284219288158,27.6544714620658,559875.173215238,0.0,1.0
2012-06-04,40.73,41.0103,40.51,40.91,243300,27.8065542254629,27.9979162964032,27.6563592357845,27.9294410351998,356376.734767288,0.575915,1.0
2012-06-05,40.88,40.94,40.5529,40.67,57600,27.9089599002437,27.949922170156,27.6856472587718,27.7655919555507,84370.3243838707,0.0,1.0
2012-06-06,41.89,41.97,41.14,41.3,133600,28.5984914437673,28.6531078036504,28.0864630698636,28.1956957896297,195692.280168145,0.0,1.0
2012-06-07,42.03,42.56,42.0,42.46,157100,28.6940700735627,29.0559034577879,28.6735889386065,28.9876330079341,230114.200706703,0.0,1.0
2012-06-08,42.04,42.18,41.81,41.88,111400,28.700897118548,28.7964757483434,28.5438750838843,28.5916643987819,163174.550978528,0.0,1.0
2012-06-11,41.59,42.69,41.59,42.62,101000,28.3936800942058,29.1446550425979,28.3936800942058,29.0968657277002,147941.020186996,0.0,1.0
2012-06-12,42.4,42.45,41.75,41.84,484100,28.9466707380218,28.9808059629487,28.502912813972,28.5643562188404,709091.563094303,0.0,1.0
2012-06-13,41.95,42.65,41.92,42.15,44900,28.6394537136796,29.1173468626564,28.6189725787235,28.7759946133873,65767.8396672881,0.0,1.0
2012-06-14,41.74,42.08,41.52,41.96,345500,28.4960857689866,28.7282052984896,28.3458907793082,28.646280758665,506075.470045613,0.0,1.0
2012-06-15,41.87,41.97,41.58,41.8,422700,28.5848373537965,28.6531078036504,28.3868530492205,28.5370480388989,619155.140921219,0.0,1.0
2012-06-18,42.7,42.83,41.71,41.71,440800,29.1514820875833,29.2402336723933,28.4756046340304,28.4756046340304,645667.343548789,0.0,1.0
2012-06-19,43.34,43.39,42.56,42.56,129000,29.5884129666478,29.6225481915747,29.0559034577879,29.0559034577879,188954.372318044,0.0,1.0
2012-06-20,43.21,43.56,42.97,43.23,49900,29.4996613818378,29.7386079563262,29.3358123021886,29.5133154718086,73091.6525478325,0.0,1.0
2012-06-21,42.26,43.3799,42.1918,42.78,292000,28.8510921082265,29.6156528761395,28.8045316614262,29.2060984474664,427710.672223789,0.0,1.0
2012-06-22,42.26,42.8,42.157,42.4,55000,28.8510921082265,29.2197525374371,28.780773544877,28.9466707380218,80561.9416859876,0.0,1.0
2012-06-25,41.67,42.25,41.67,41.8,129800,28.4482964540889,28.8442650632411,28.4482964540889,28.5370480388989,190126.182378931,0.0,1.0
2012-06-26,41.84,42.21,41.37,42.03,431300,28.5643562188404,28.8169568832996,28.2434851045274,28.6940700735627,631752.099075754,0.0,1.0
2012-06-27,41.64,42.166,41.55,41.85,112300,28.4278153191328,28.7869178853639,28.3663719142643,28.5711832638258,164492.837297025,0.0,1.0
2012-06-28,41.63,41.64,41.15,41.33,94300,28.4209882741474,28.4278153191328,28.093290114849,28.2161769245859,138127.110927066,0.0,1.0
2012-06-29,42.47,42.75,42.06,42.14,237800,28.9944600529195,29.1856173125102,28.7145512085188,28.7691675684019,348320.540598689,0.0,1.0
2012-07-02,42.32,42.88,41.98,42.5,311100,28.8920543781388,29.2743688973202,28.6599348486358,29.0149411878756,455687.637427468,0.0,1.0
2012-07-03,42.87,42.94,42.4,42.4,55300,29.3041921606343,29.352041319749,28.9829192351503,28.9829192351503,80900.0632743832,0.053684,1.0
2012-07-05,42.48,42.85,42.38,42.49,159300,29.0376039884242,29.2905209723159,28.9692480468319,29.0444395825835,233044.847732536,0.0,1.0
2012-07-06,42.16,42.24,41.73,42.2,104700,28.8188649753287,28.8735497286026,28.5249344264817,28.8462073519657,153168.835892006,0.0,1.0
2012-07-09,41.81,42.01,41.8,41.95,173400,28.5796191797556,28.7163310629402,28.5727835855963,28.6753174979848,253672.169471574,0.0,1.0
2012-07-10,41.16,42.097,41.03,41.99,1037700,28.1353055594054,28.7758007321256,28.0464428353354,28.7026598746218,1518083.10415601,0.0,1.0
2012-07-11,41.45,41.75,41.29,41.39,168300,28.3335377900232,28.5386056148002,28.2241682834754,28.2925242250678,246211.223310645,0.0,1.0
2012-07-12,41.211,41.31,40.86,41.05,76100,28.1701670896175,28.2378394717939,27.9302377346284,28.0601140236538,111329.020166014,0.0,1.0
2012-07-13,41.7,41.71,41.23,41.45,28800,28.504427644004,28.5112632381632,28.18315471852,28.3335377900232,42132.40184995,0.0,1.0
2012-07-16,41.63,41.75,41.41,41.41,53000,28.4565784848894,28.5386056148002,28.3061954133862,28.3061954133862,77535.3228488662,0.0,1.0
2012-07-17,41.51,41.59,41.29,41.57,47900,28.3745513549786,28.4292361082524,28.2241682834754,28.415564919934,70074.3766879376,0.0,1.0
2012-07-18,41.68,41.71,41.23,41.23,78600,28.4907564556855,28.5112632381632,28.18315471852,28.18315471852,114986.346715489,0.0,1.0
2012-07-19,41.91,41.91,41.65,41.65,97800,28.6479751213479,28.6479751213479,28.4702496732078,28.4702496732078,143074.614615455,0.0,1.0
2012-07-20,41.19,41.56,40.82,41.43,243500,28.1558123418831,28.4087293257747,27.9028953579914,28.3198666017047,356223.605918848,0.0,1.0
2012-07-23,40.66,40.84,40.34,40.62,249800,27.7935258514437,27.9165665463099,27.5747868383482,27.7661834748068,365440.068823525,0.0,1.0
2012-07-24,40.21,40.9,40.05,40.9,208000,27.4859241142782,27.9575801112653,27.3765546077305,27.9575801112653,304289.568916306,0.0,1.0
2012-07-25,40.08,40.31,40.0,40.27,96600,27.3970613902082,27.5542800558705,27.3423766369343,27.5269376792336,141319.097871707,0.0,1.0
2012-07-26,40.51,40.65,40.1,40.4,64200,27.6909919390552,27.7866902572845,27.4107325785266,27.6158004033036,93920.1457905136,0.0,1.0
2012-07-27,41.1,41.15,40.52,40.62,77600,28.09429199445,28.1284699652462,27.6978275332144,27.7661834748068,113523.416095699,0.0,1.0
2012-07-30,40.81,41.39,40.81,41.14,77400,27.8960597638322,28.2925242250678,27.8960597638322,28.1216343710869,113230.829971741,0.0,1.0
2012-07-31,40.47,41.068,40.32,40.8,448900,27.6636495624183,28.0724180931404,27.5611156500298,27.889224169673,656709.555223699,0.0,1.0
2012-08-01,39.8,40.61,39.79,40.59,308500,27.2056647537496,27.7593478806475,27.1988291595904,27.7456766923291,451314.096205194,0.0,1.0
2012-08-02,39.81,40.09,39.75,39.75,167700,27.2125003479089,27.4038969843674,27.1714867829535,27.1714867829535,245333.464938771,0.0,1.0
2012-08-03,40.26,40.278,39.8201,40.08,110000,27.5201020850744,27.532406154561,27.2194042980097,27.3970613902082,160922.368176892,0.0,1.0
2012-08-06,40.22,40.622,40.18,40.51,82100,27.4927597084374,27.7675505936386,27.4654173318005,27.6909919390552,120106.603884753,0.0,1.0
2012-08-07,40.35,40.59,40.33,40.54,214600,27.5816224325075,27.7456766923291,27.567951244189,27.7114987215329,313944.911006919,0.0,1.0
2012-08-08,40.44,40.63,40.26,40.53,266200,27.6431427799406,27.773019068966,27.5201020850744,27.7046631273737,389432.130988079,0.0,1.0
2012-08-09,40.22,40.5,40.17,40.37,213500,27.4927597084374,27.684156344896,27.4585817376413,27.5952936208259,312335.687325151,0.0,1.0
2012-08-10,40.38,40.47,40.1,40.1,173900,27.6021292149852,27.6636495624183,27.4107325785266,27.4107325785266,254403.634781469,0.0,1.0
2012-08-13,40.16,40.62,38.69,38.69,116800,27.451746143482,27.7661834748068,26.4469138020747,26.4469138020747,170870.296391464,0.0,1.0
2012-08-14,40.1,40.6098,40.0,40.1,55800,27.4107325785266,27.7592111687644,27.3423766369343,27.4107325785266,81631.5285842782,0.0,1.0
2012-08-15,39.97,40.16,39.29,39.86,24800,27.3218698544566,27.451746143482,26.8570494516287,27.246678318705,36280.6793707903,0.0,1.0
2012-08-16,40.44,40.46,39.89,39.89,62000,27.6431427799406,27.656813968259,27.2671851011827,27.2671851011827,90701.6984269756,0.0,1.0
2012-08-17,40.62,40.7898,40.36,40.36,41600,27.7661834748068,27.8822518636306,27.5884580266667,27.5884580266667,60857.913783261,0.0,1.0
2012-08-20,40.77,41.09,40.52,40.7,634700,27.8687173871953,28.0874564002908,27.6978275332144,27.8208682280806,928522.064380668,0.0,1.0
2012-08-21,40.93,41.56,40.81,40.98,104700,27.978086893743,28.4087293257747,27.8960597638322,28.0122648645392,153168.835892006,0.0,1.0
2012-08-22,40.65,40.97,40.59,40.92,263400,27.7866902572845,28.0054292703799,27.7456766923291,27.9712512995838,385335.925252667,0.0,1.0
2012-08-23,40.72,40.881,40.53,40.56,354400,27.8345394163991,27.9445924823628,27.7046631273737,27.7251699098514,518462.611653552,0.0,1.0
2012-08-24,40.81,40.95,40.49,40.49,50900,27.8960597638322,27.9917580820615,27.6773207507367,27.6773207507367,74463.1685473075,0.0,1.0
2012-08-27,40.86,40.98,40.69,40.95,76700,27.9302377346284,28.0122648645392,27.8140326339214,27.9917580820615,112206.778537888,0.0,1.0
2012-08-28,40.92,41.2,40.41,40.73,111300,27.9712512995838,28.1626479360423,27.6226359974629,27.8413750105583,162824.177982619,0.0,1.0
2012-08-29,40.75,41.1,40.69,41.1,143000,27.8550461988768,28.09429199445,27.8140326339214,28.09429199445,209199.07862996,0.0,1.0
2012-08-30,40.82,41.08,40.46,40.82,140400,27.9028953579914,28.0806208061315,27.656813968259,27.9028953579914,205395.459018507,0.0,1.0
2012-08-31,40.85,41.03,40.77,41.03,449200,27.9234021404691,28.0464428353354,27.8687173871953,28.0464428353354,657148.434409638,0.0,1.0
2012-09-04,40.72,40.98,40.68,40.98,287800,27.8345394163991,28.0122648645392,27.8071970397622,28.0122648645392,421031.432375542,0.0,1.0
2012-09-05,40.5,40.9,40.42,40.51,248500,27.7031128146184,27.97672380538,27.648390616466,27.7099530893874,363289.499896535,0.027732,1.0
2012-09-06,41.02,41.08,40.4601,40.61,361200,28.0588071026085,28.0998487512228,27.6758201182899,27.7783558370778,528048.963229894,0.0,1.0
2012-09-07,42.08,42.13,41.46,41.53,163200,28.7838762281269,28.8180776019721,28.3597791924463,28.4076611158296,238586.906974304,0.0,1.0
2012-09-10,42.11,42.28,42.0,42.05,119400,28.804397052434,28.9206817235078,28.7291540299746,28.7633554038198,174554.391499583,0.0,1.0
2012-09-11,42.01,42.21,41.94,41.94,216100,28.7359943047436,28.8727998001245,28.6881123813603,28.6881123813603,315922.981600166,0.0,1.0
2012-09-12,42.98,43.04,42.17,42.17,110200,29.3995009573407,29.4405426059549,28.8454387010483,28.8454387010483,161104.639390737,0.0,1.0
2012-09-13,44.41,44.41,42.71,43.02,304100,30.3776602493136,30.3776602493136,29.2148135385765,29.4268620564168,444572.784380428,0.0,1.0
2012-09-14,45.559,45.59,44.58,44.58,298200,31.1636078202765,31.1848126720605,30.4939449203873,30.4939449203873,435947.399875842,0.0,1.0
2012-09-17,45.06,45.44,44.92,45.41,87000,30.8222781093013,31.0822085505249,30.7265142625347,31.0616877262178,127187.873203214,0.0,1.0
2012-09-18,44.71,44.96,44.5,44.91,52200,30.5828684923849,30.7538753616109,30.439222722235,30.7196739877657,76312.723921928,0.0,1.0
2012-09-19,45.06,45.18,44.89,44.89,68200,30.8222781093013,30.9043614065298,30.7059934382276,30.7059934382276,99703.5971547031,0.0,1.0
2012-09-20,44.52,44.84,44.47,44.84,51800,30.4529032717731,30.6717920643824,30.4187018979279,30.6717920643824,75727.9520911087,0.0,1.0
2012-09-21,44.49,44.98,44.49,44.63,60000,30.4323824474659,30.767555911149,30.4323824474659,30.5281462942325,87715.774622906,0.0,1.0
2012-09-24,44.51,44.55,44.29,44.44,32300,30.446062997004,30.4734240960802,30.2955769520851,30.3981810736207,47220.3253386644,0.0,1.0
2012-09-25,44.28,44.68,44.25,44.5,33000,30.2887366773161,30.5623476680777,30.2682158530089,30.439222722235,48243.6760425982,0.0,1.0
2012-09-26,43.96,44.33,43.851,44.33,38300,30.0698478847067,30.3229380511613,29.9952888897242,30.3229380511613,55991.902800955,0.0,1.0
2012-09-27,44.4702,44.63,44.13,44.36,66000,30.4188387034232,30.5281462942325,30.1861325557804,30.3434588754684,96487.3520851966,0.0,1.0
2012-09-28,44.31,44.58,44.21,44.58,20800,30.3092575016232,30.4939449203873,30.2408547539328,30.4939449203873,30408.1352026074,0.0,1.0
2012-10-01,44.63,44.9055,44.41,44.6,50900,30.5281462942325,30.7165958641196,30.3776602493136,30.5076254699254,74412.2154717652,0.0,1.0
2012-10-02,44.55,44.8,44.3938,44.67,35000,30.4894125543253,30.6605091455393,30.3825114041349,30.571538918108,51140.703259591,0.023374,1.0
2012-10-03,44.39,44.71,44.39,44.62,28400,30.3799107359484,30.5989143727023,30.3799107359484,30.5373195998652,41497.0277877824,0.0,1.0
2012-10-04,44.73,44.85,44.46,44.46,77900,30.6126020999994,30.6947284637821,30.4278177814883,30.4278177814883,113824.593826347,0.0,1.0
2012-10-05,44.67,45.27,44.6,45.23,95300,30.571538918108,30.9821707370215,30.5236318725681,30.9547952824273,139248.829161115,0.0,1.0
2012-10-08,44.64,44.67,44.3801,44.61,26800,30.5510073271624,30.571538918108,30.3731353109363,30.5304757362167,39159.1670673439,0.0,1.0
2012-10-09,44.17,44.83,44.16,44.83,78700,30.2293457356801,30.681040736485,30.2225018720316,30.681040736485,114993.524186566,0.0,1.0
2012-10-10,44.23,44.44,44.1,44.26,56400,30.2704089175715,30.4141300541912,30.1814386901402,30.2909405085172,82409.5903954551,0.0,1.0
2012-10-11,44.26,44.58,44.23,44.58,59900,30.2909405085172,30.509944145271,30.2704089175715,30.509944145271,87523.6607214142,0.0,1.0
2012-10-12,44.15,44.52,44.13,44.51,48000,30.215658008383,30.4688809633797,30.2019702810859,30.4620370997311,70135.8216131534,0.0,1.0
2012-10-15,44.12,44.19,43.9356,44.04,47000,30.1951264174374,30.2430334629773,30.0689255717579,30.1403755082489,68674.6586628792,0.0,1.0
2012-10-16,44.46,44.53,44.08,44.4,72100,30.4278177814883,30.4757248270282,30.1677509628431,30.386754599597,105349.848714757,0.0,1.0
2012-10-17,44.56,44.63,44.35,44.57,79700,30.4962564179739,30.5441634635138,30.3525352813542,30.5031002816225,116454.68713684,0.0,1.0
2012-10-18,44.381,44.71,44.331,44.71,53300,30.3737512586647,30.5989143727023,30.3395319404219,30.5989143727023,77879.9852496057,0.0,1.0
2012-10-19,44.41,44.67,44.33,44.47,65300,30.3935984632455,30.571538918108,30.3388475540571,30.4346616451369,95413.9406528941,0.0,1.0
2012-10-22,44.68,44.78,44.4456,44.46,66600,30.5783827817566,30.6468214182422,30.4179626178344,30.4278177814883,97313.4524882502,0.0,1.0
2012-10-23,43.97,44.58,43.97,44.45,140100,30.092468462709,30.509944145271,30.092468462709,30.4209739178398,204708.929333391,0.0,1.0
2012-10-24,43.88,44.2,43.79,44.2,16300,30.030873689872,30.2498773266258,29.9692789170349,30.2498773266258,23816.9560894666,0.0,1.0
2012-10-25,44.3,44.55,44.12,44.14,46300,30.3183159631114,30.4894125543253,30.1951264174374,30.2088141447345,67651.8445976875,0.0,1.0
2012-10-26,44.15,44.48,43.96,43.96,40500,30.215658008383,30.4415055087854,30.0856245990604,30.0856245990604,59177.0994860982,0.0,1.0
2012-10-31,44.31,44.44,43.87,43.9716,326800,30.32515982676,30.4141300541912,30.0240298262234,30.0935634808928,477508.052149552,0.0,1.0
2012-11-01,45.04,45.17,44.43,44.44,229500,30.8247618731047,30.9137321005359,30.4072861905426,30.4141300541912,335336.897087889,0.0,1.0
2012-11-02,44.63,45.06,44.366,44.93,151900,30.611335300838,30.9062686232526,30.4302599587045,30.8171027350807,221463.615793801,0.098149,1.0
2012-11-05,44.34,44.53,44.1601,44.31,101800,30.4124267810701,30.5427461560905,30.2890349096692,30.3918500376458,148419.987411514,0.0,1.0
2012-11-06,44.64,44.72,44.24,44.54,117500,30.6181942153128,30.6730655311108,30.3438376363225,30.5496050705652,171309.906884605,0.0,1.0
2012-11-07,44.41,44.92,44.03,44.5,110300,30.4604391823934,30.810243820606,30.1998004323527,30.5221694126662,160812.618973379,0.0,1.0
2012-11-08,44.77,44.83,44.34,44.48,144400,30.7073601034846,30.7485135903332,30.4124267810701,30.5084515837167,210528.940886273,0.0,1.0
2012-11-09,44.7,44.75,44.51,44.54,126600,30.6593477021613,30.6936422745351,30.529028327141,30.5496050705652,184577.312439073,0.0,1.0
2012-11-12,44.6201,44.91,44.55,44.55,38200,30.604544975508,30.8033849061312,30.55646398504,30.55646398504,55693.944195676,0.0,1.0
2012-11-13,44.71,44.78,44.3,44.51,341600,30.6662066166361,30.7142190179594,30.3849911231711,30.529028327141,498037.993121542,0.0,1.0
2012-11-14,43.8,44.78,43.66,44.78,44900,30.0420453994332,30.7142190179594,29.9460205967867,30.7142190179594,65462.2537797344,0.0,1.0
2012-11-15,43.49,43.72,43.19,43.72,120100,29.8294190507158,29.9871740836352,29.6236516164731,29.9871740836352,175100.594185882,0.0,1.0
2012-11-16,43.66,43.7504,43.32,43.45,48200,29.9460205967867,30.0080251836385,29.7128175046449,29.8019833928168,70273.5107390466,0.0,1.0
2012-11-19,44.3498,44.3498,43.72,43.72,135500,30.4191485172554,30.4191485172554,29.9871740836352,29.9871740836352,197553.126662672,0.0,1.0
2012-11-20,44.25,44.45,44.0,44.45,96200,30.3506965507973,30.4878748402924,30.1792236889284,30.4878748402924,140255.430147226,0.0,1.0
2012-11-21,44.46,44.47,44.07,44.29,31100,30.4947337547672,30.5015926692419,30.2272360902517,30.3781322086963,45342.4519498828,0.0,1.0
2012-11-23,44.74,44.74,44.43,44.55,41800,30.6867833600604,30.6867833600604,30.4741570113429,30.55646398504,60942.5881512894,0.0,1.0
2012-11-26,44.48,44.64,44.34,44.47,134000,30.5084515837167,30.6181942153128,30.4124267810701,30.5015926692419,195366.191681167,0.0,1.0
2012-11-27,44.12,44.68,44.11,44.66,17100,30.2615306626255,30.6456298732118,30.2546717481507,30.6319120442623,24931.0587891638,0.0,1.0
2012-11-28,44.18,44.2,43.86,44.2,97100,30.302684149474,30.3164019784235,30.0831988862818,30.3164019784235,141567.591136129,0.0,1.0
2012-11-29,44.66,44.6707,44.14,44.28,199400,30.6319120442623,30.6392510827503,30.275248491575,30.3712732942216,290716.556874811,0.0,1.0
2012-11-30,44.47,44.67,43.99,44.67,237400,30.5015926692419,30.6387709587371,30.1723647744536,30.6387709587371,346118.90973962,0.0,1.0
2012-12-03,44.27,45.2,44.1901,44.6,107700,30.3644143797468,31.0022934258992,30.3096116530935,30.5907585574138,157021.931672102,0.0,1.0
2012-12-04,43.81,43.93,43.57,43.93,90900,30.4367676967581,30.5201370673039,30.2700289556665,30.5201370673039,130839.418944745,0.565488,1.0
2012-12-05,43.69,44.02,43.56,44.02,417100,30.3533983262123,30.5826640952132,30.2630815081211,30.5826640952132,600364.374497832,0.0,1.0
2012-12-06,44.02,44.02,43.702,43.76,84200,30.5826640952132,30.5826640952132,30.3617352632669,30.4020304590307,121195.589385561,0.0,1.0
2012-12-07,43.63,44.09,43.54,43.85,880500,30.3117136409394,30.6312962280316,30.2491866130301,30.46455748694,1267371.92938226,0.0,1.0
2012-12-10,43.87,43.87,43.61,43.77,160300,30.478452382031,30.478452382031,30.2978187458485,30.4089779065762,230732.220647333,0.0,1.0
2012-12-11,44.01,44.11,43.8,43.8,356000,30.5757166476678,30.6451911231226,30.4298202492126,30.4298202492126,512418.406428261,0.0,1.0
2012-12-12,44.43,44.58,44.21,44.45,872600,30.867509444578,30.9717211577603,30.7146655985774,30.881404339669,1256000.8467677,0.0,1.0
2012-12-13,44.39,44.7674,44.0322,44.75,321500,30.8397196543961,31.1019163247626,30.5911399812187,31.0898277660335,462759.881086197,0.0,1.0
2012-12-14,44.55,44.7,44.35,44.35,82300,30.9508788151238,31.055090528306,30.8119298642142,30.8119298642142,118460.772047882,0.0,1.0
2012-12-17,44.77,44.94,44.2001,44.5,819000,31.1037226611244,31.2218292693976,30.7077876255074,30.9161415773964,1178850.21029423,0.0,1.0
2012-12-18,45.24,45.27,44.25,44.25,661100,31.4302526957621,31.4510950383985,30.7424553887593,30.7424553887593,951572.495757652,0.0,1.0
2012-12-19,45.04,45.375,44.78,45.13,99700,31.2913037448524,31.5240432376261,31.1106701086699,31.3538307727618,143505.941350837,0.0,1.0
2012-12-20,45.26,45.2665,44.85,44.85,101900,31.4441475908531,31.4486634317576,31.1593022414883,31.1593022414883,146672.571952359,0.0,1.0
2012-12-21,45.34,45.39,44.9696,45.27,87200,31.4997271712169,31.5344644089443,31.2423937141322,31.4510950383985,125513.722024001,0.0,1.0
2012-12-24,45.14,45.5,44.945,45.5,74800,31.3607782203073,31.6108863319446,31.2253029931704,31.6108863319446,107665.440451781,0.0,1.0
2012-12-26,45.0,45.26,45.0,45.22,64800,31.2635139546705,31.4441475908531,31.2635139546705,31.4163578006711,93271.6649903129,0.0,1.0
2012-12-27,45.3,45.35,45.01,45.22,59600,31.5650679153822,31.5999079461939,31.3629957366744,31.5093238660835,85533.7934718747,0.13405,1.0
2012-12-28,45.36,45.5063,44.9,44.9,36200,31.6068759523562,31.7088178825112,31.2863476688887,31.2863476688887,51951.7336188233,0.0,1.0
2012-12-31,45.8801,45.9999,45.2,45.36,74700,31.9692819528593,32.0527586666841,31.4953878537588,31.6068759523562,107204.267992434,0.0,1.0
2013-01-02,46.75,46.75,46.0,46.13,189600,32.5754288089209,32.5754288089209,32.0528283467457,32.1434124268561,272100.792655494,0.0,1.0
2013-01-03,46.31,46.73,46.27,46.5,153400,32.2688365377781,32.5614927965962,32.2409645131288,32.4012286548625,220149.059036671,0.0,1.0
2013-01-04,46.88,46.91,46.29,46.39,79800,32.6660128890313,32.6869169075183,32.2549005254534,32.3245805870768,114523.434883483,0.0,1.0
2013-01-07,46.76,46.94,46.59,46.7,112100,32.5823968150832,32.7078209260053,32.4639407103235,32.5405887781092,160878.158526798,0.0,1.0
2013-01-08,46.61,46.74,46.45,46.62,97700,32.4778767226482,32.5684608027586,32.3663886240508,32.4848447288105,140212.275540305,0.0,1.0
2013-01-09,46.73,47.02,46.65,46.81,129300,32.5614927965962,32.763564975304,32.5057487472975,32.6172368458949,185562.407649554,0.0,1.0
2013-01-10,47.63,47.7,46.95,47.13,191800,33.1886133512065,33.2373893943428,32.7147889321676,32.8402130430897,275258.080333986,0.0,1.0
2013-01-11,47.51,47.66,47.33,47.65,138300,33.1049972772584,33.2095173696935,32.9795731663364,33.2025493635311,198478.584516112,0.0,1.0
2013-01-14,47.83,47.979,47.6301,47.71,276400,33.3279734744532,33.431796766272,33.1886830312681,33.2443574005052,396670.142879634,0.0,1.0
2013-01-15,47.88,47.88,47.45,47.61,139000,33.3628135052649,33.3628135052649,33.0631892402844,33.1746773388818,199483.176050178,0.0,1.0
2013-01-16,47.89,47.95,47.58,47.58,164900,33.3697815114272,33.4115895484012,33.1537733203948,33.1537733203948,236653.062810607,0.0,1.0
2013-01-17,47.95,48.0,47.809,47.91,78400,33.4115895484012,33.4464295792129,33.3133406615123,33.3837175237519,112514.251815352,0.0,1.0
2013-01-18,47.87,48.0,47.5,48.0,800600,33.3558454991025,33.4464295792129,33.0980292710961,33.4464295792129,1148965.68881851,0.0,1.0
2013-01-22,47.65,47.9,47.48,47.86,85700,33.2025493635311,33.3767495175895,33.0840932587714,33.3488774929402,122990.706384894,0.0,1.0
2013-01-23,47.28,47.7,47.23,47.7,641900,32.9447331355247,33.2373893943428,32.909893104713,33.2373893943428,921210.436738195,0.0,1.0
2013-01-24,46.64,47.55,46.6,47.55,438600,32.4987807411352,33.1328693019078,32.4709087164859,33.1328693019078,629448.352630273,0.0,1.0
2013-01-25,46.32,46.9499,46.3,46.8,1160100,32.2758045439405,32.714719252106,32.2618685316158,32.6102688397326,1664895.19809936,0.0,1.0
2013-01-28,45.3,46.41,45.3,46.41,353400,31.5650679153822,32.3385165994015,31.5650679153822,32.3385165994015,507175.211626854,0.0,1.0
2013-01-29,45.62,45.99,45.318,45.46,607500,31.7880441125769,32.0458603405834,31.5776103264744,31.6765560139796,871841.938492684,0.0,1.0
2013-01-30,46.01,46.43,45.73,45.89,599800,32.059796352908,32.3524526117262,31.8646921803626,31.97618027896,860791.431617962,0.0,1.0
2013-01-31,46.34,46.39,46.06,46.39,449500,32.2897405562651,32.3245805870768,32.0946363837197,32.3245805870768,645091.277946439,0.0,1.0
2013-02-01,46.94,47.01,46.28,46.77,204800,32.7078209260053,32.7565969691416,32.2479325192911,32.5893648212456,293914.780252348,0.0,1.0
2013-02-04,46.29,46.92,46.0,46.92,191100,32.2549005254534,32.6938849136806,32.0528283467457,32.6938849136806,274253.488799921,0.0,1.0
2013-02-05,45.89,46.44,45.85,46.41,157500,31.97618027896,32.3594206178885,31.9483082543107,32.3385165994015,226033.09516477,0.0,1.0
2013-02-06,46.33,46.33,45.859,45.95,223400,32.2827725501028,32.2827725501028,31.9545794598568,32.017988315934,320608.212443235,0.0,1.0
2013-02-07,46.29,46.4298,46.1,46.34,75000,32.2549005254534,32.3523132516029,32.1225084083691,32.2897405562651,107634.807221319,0.0,1.0
2013-02-08,46.46,46.71,46.25,46.71,90500,32.3733566302132,32.5475567842716,32.2270285008041,32.5475567842716,129879.334047058,0.0,1.0
2013-02-11,45.89,46.5,45.86,46.44,140700,31.97618027896,32.4012286548625,31.955276260473,32.3594206178885,201922.898347194,0.0,1.0
2013-02-12,46.15,46.38,45.92,46.12,111000,32.1573484391807,32.3176125809145,31.997084297447,32.1364444206937,159299.514687552,0.0,1.0
2013-02-13,46.18,46.27,45.89,45.98,156300,32.1782524576678,32.2409645131288,31.97618027896,32.038892334421,224310.938249228,0.0,1.0
2013-02-14,46.09,46.3,46.04,46.18,55300,32.1155404022067,32.2618685316158,32.080700371395,32.1782524576678,79362.7311911859,0.0,1.0
2013-02-15,45.53,46.44,45.51,46.27,162400,31.7253320571159,32.3594206178885,31.7113960447912,32.2409645131288,233065.235903229,0.0,1.0
2013-02-19,45.14,45.52,45.06,45.52,165400,31.4535798167848,31.7183640509536,31.3978357674861,31.7183640509536,237370.628192082,0.0,1.0
2013-02-20,44.65,45.19,44.5,45.19,190200,31.1121475148303,31.4884198475965,31.0076274223953,31.4884198475965,272961.871113265,0.0,1.0
2013-02-21,44.45,44.65,44.22,44.43,174000,30.9727873915836,31.1121475148303,30.8125232498499,30.9588513792589,249712.75275346,0.0,1.0
2013-02-22,44.41,44.79,44.22,44.79,92900,30.9449153669343,31.209699601103,30.8125232498499,31.209699601103,133323.64787814,0.0,1.0
2013-02-25,44.06,44.93,44.04,44.93,89600,30.7010351512525,31.3072516873757,30.6870991389278,31.3072516873757,128587.716360402,0.0,1.0
2013-02-26,44.66,44.8225,44.376,44.5,120100,31.1191155209927,31.2323456211306,30.9212241459823,31.0076274223953,172359.204630405,0.0,1.0
2013-02-27,44.75,45.0,44.5,45.0,171300,31.1818275764537,31.3560277305121,31.0076274223953,31.3560277305121,245837.899693492,0.0,1.0
2013-02-28,44.94,44.98,44.56,44.85,188300,31.3142196935381,31.3420917181874,31.0494354593693,31.2515076380771,270235.122663658,0.0,1.0
2013-03-01,44.63,44.7277,44.44,44.51,180200,31.0982115025057,31.1662889227117,30.9658193854213,31.0145954285576,258610.563483755,0.0,1.0
2013-03-04,44.63,44.692,44.37,44.43,234000,31.0982115025057,31.1414131407121,30.9170433422849,30.9588513792589,335820.598530515,0.0,1.0
2013-03-05,44.89,45.0299,44.6801,44.84,118400,31.2793796627264,31.3768620689375,31.133121213379,31.2445396319147,169919.482333389,0.0,1.0
2013-03-06,45.06,45.13,44.814,44.88,129400,31.3978357674861,31.4466118106225,31.2264228158927,31.2724116565641,185705.920725849,0.0,1.0
2013-03-07,44.59,45.2775,44.4,45.1,1316600,31.0703394778563,31.5493899015169,30.9379473607719,31.4257077921355,1889493.16250118,0.0,1.0
2013-03-08,44.55,44.665,44.301,44.5,300600,31.042467453207,31.1225995240738,30.8689640997648,31.0076274223953,431400.307343046,0.0,1.0
2013-03-11,44.38,44.5,44.33,44.33,294100,30.9240113484473,31.0076274223953,30.8891713176356,30.8891713176356,422071.957383865,0.0,1.0
2013-03-12,44.23,44.79,44.17,44.42,861700,30.8194912560122,31.209699601103,30.7776832190382,30.9518833730966,1236652.17843481,0.0,1.0
2013-03-13,43.56,44.74,43.51,44.74,842400,30.3526348431357,31.1748595702914,30.317794812324,31.1748595702914,1208954.15470985,0.0,1.0
2013-03-14,43.58,43.65,43.2,43.6,720700,30.3665708554604,30.4153468985967,30.1017866212916,30.3805068677851,1034298.74085873,0.0,1.0
2013-03-15,43.92,43.92,43.45,43.45,147100,30.6034830649798,30.6034830649798,30.27598677535,30.27598677535,211107.73523008,0.0,1.0
2013-03-18,43.64,43.98,43.45,43.5,651300,30.4083788924344,30.6452911019538,30.27598677535,30.3108268061617,934700.665909934,0.0,1.0
2013-03-19,43.6,43.87,43.26,43.72,353200,30.3805068677851,30.5686430341681,30.1435946582656,30.4641229417331,506888.185474264,0.0,1.0
2013-03-20,43.8,43.91,43.36,43.6,372200,30.5198669910318,30.5965150588175,30.213274719889,30.3805068677851,534155.669970332,0.0,1.0
2013-03-21,44.05,44.09,43.59,43.59,153400,30.6940671450902,30.7219391697395,30.3735388616227,30.3735388616227,220149.059036671,0.0,1.0
2013-03-22,44.05,44.19,43.75,43.91,84200,30.6940671450902,30.7916192313629,30.4850269602201,30.5965150588175,120838.010240467,0.0,1.0
2013-03-25,43.65,44.2,43.63,44.2,121900,30.4153468985967,30.7985872375252,30.4014108862721,30.7985872375252,174942.440003717,0.0,1.0
2013-03-26,43.84,43.99,43.63,43.68,960600,30.5477390156811,30.6522591081162,30.4014108862721,30.4362509170837,1378586.61089065,0.0,1.0
2013-03-27,44.05,44.18,43.62,43.67,240900,30.6940671450902,30.7846512252005,30.3944428801097,30.4292829109214,345723.000794876,0.0,1.0
2013-03-28,44.45,44.53,43.96,44.0,89900,30.9727873915836,31.0285314408823,30.6313550896292,30.6592271142785,129018.255589288,0.0,1.0
2013-04-01,44.24,44.3686,44.1,44.33,331400,30.8264592621746,30.9160678214222,30.7289071759019,30.8891713176356,475602.334841934,0.0,1.0
2013-04-02,43.93,44.38,43.82,44.12,340800,30.6104510711421,30.9240113484473,30.5338030033565,30.7428431882265,489092.564013674,0.0,1.0
2013-04-03,43.4,44.0599,43.2405,43.95,125100,30.2411467445383,30.7009654711909,30.1300070462491,30.6243870834668,179534.85844516,0.0,1.0
2013-04-04,43.42,43.58,43.33,43.45,345100,30.255082756863,30.3665708554604,30.192370701402,30.27598677535,495263.626294362,0.0,1.0
2013-04-05,43.33,43.52,43.03,43.25,427000,30.192370701402,30.3247628184864,29.9833305165319,30.1366266521033,612800.835780042,0.0,1.0
2013-04-08,43.06,43.53,43.02,43.31,208200,30.0042345350189,30.3317308246487,29.9763625103696,30.1784346890773,298794.224846381,0.0,1.0
2013-04-09,43.45,43.56,43.24,43.26,343500,30.27598677535,30.3526348431357,30.129658645941,30.1435946582656,492967.417073641,0.0,1.0
2013-04-10,43.41,43.61,43.33,43.58,155900,30.2481147507007,30.3874748739474,30.192370701402,30.3665708554604,223736.885944048,0.0,1.0
2013-04-11,43.29,43.46,43.01,43.3,322600,30.1644986767526,30.2829547815124,29.9693945042072,30.171466682915,462973.184127967,0.0,1.0
2013-04-12,42.82,43.06,42.6,43.04,66400,29.8370023871228,30.0042345350189,29.6837062515515,29.9902985226942,95292.6826599412,0.0,1.0
2013-04-15,41.29,42.49,41.24,42.49,164000,28.7708974442854,29.6070581837658,28.7360574134738,29.6070581837658,235361.445123951,0.0,1.0
2013-04-16,41.43,41.75,41.38,41.57,152200,28.8684495305581,29.0914257277529,28.8336094997465,28.9660016168308,218426.90212113,0.0,1.0
2013-04-17,40.31,41.0,40.3,41.0,154400,28.0880328403765,28.5688252655777,28.0810648342142,28.5688252655777,221584.189799622,0.0,1.0
2013-04-18,40.03,40.46,39.99,40.29,131600,27.8929286678311,28.1925529328115,27.8650566431818,28.0740968280518,188863.208404341,0.0,1.0
2013-04-19,40.3,40.36,40.051,40.3,69000,28.0810648342142,28.1228728711882,27.907561480772,28.0810648342142,99024.0226436133,0.0,1.0
2013-04-22,40.3,40.37,40.15,40.32,89600,28.0810648342142,28.1298408773505,27.9765447417791,28.0950008465388,128587.716360402,0.0,1.0
2013-04-23,40.0,40.38,39.92,40.38,194600,27.8720246493441,28.1368088835129,27.8162806000454,28.1368088835129,279276.446470249,0.0,1.0
2013-04-24,40.35,40.44,40.1,40.1,225200,28.1159048650259,28.1786169204869,27.9417047109674,27.9417047109674,323191.447816546,0.0,1.0
2013-04-25,40.89,41.07,40.42,40.59,277400,28.492177197792,28.617601308714,28.1646809081622,28.2831370129219,398105.273642585,0.0,1.0
2013-04-26,40.24,41.06,40.16,40.88,175800,28.0392567972402,28.6106333025517,27.9835127479415,28.4852091916297,252295.988126771,0.0,1.0
2013-04-29,40.14,40.726,40.07,40.51,549600,27.9695767356168,28.3779018967297,27.9208006924804,28.2273929636232,788747.867317825,0.0,1.0
2013-04-30,39.81,40.25,39.7,40.24,537800,27.7396325322597,28.0462248034025,27.662984464474,28.0392567972402,771813.324315004,0.0,1.0
2013-05-01,39.589,39.86,39.2866,39.63,132200,27.5856395960721,27.7744725630714,27.374927089723,27.6142084213377,189724.286862111,0.0,1.0
2013-05-02,39.72,39.948,39.52,39.55,45100,27.680977946787,27.8398717779015,27.5415973931778,27.5625044762192,64714.9101250568,0.005823,1.0
2013-05-03,40.41,40.5,40.09,40.27,321100,28.1618408567387,28.2245621058629,27.938831970964,28.0642744692123,460752.941045582,0.0,1.0
2013-05-06,40.6,40.71,40.3,40.4,110000,28.2942523826675,28.3709116871525,28.0851815522537,28.1548718290583,157841.244207455,0.0,1.0
2013-05-07,40.83,40.99,40.46,40.46,125900,28.4545400193181,28.5660444622054,28.196685995141,28.196685995141,180656.478597442,0.0,1.0
2013-05-08,41.2,41.22,40.7961,40.81,48200,28.7123940434951,28.726332098856,28.4309150154813,28.4406019639571,69163.1633709032,0.0,1.0
2013-05-09,40.939,41.26,40.9,41.2,71900,28.5305024210351,28.7542082095778,28.5033232130813,28.7123940434951,103170.7768956,0.0,1.0
2013-05-10,40.94,41.23,40.82,41.0,51500,28.5311993238031,28.7333011265365,28.4475709916376,28.5730134898859,73898.400697127,0.0,1.0
2013-05-13,40.87,40.87,40.66,40.84,51700,28.4824161300399,28.4824161300399,28.3360665487502,28.4615090469985,74185.3847775041,0.0,1.0
2013-05-14,40.42,41.0,40.34,40.65,107200,28.1688098844192,28.5730134898859,28.1130576629755,28.3290975210698,153823.467082175,0.0,1.0
2013-05-15,39.38,40.34,39.37,40.34,1009200,27.4440310056514,28.1130576629755,27.4370619779709,28.1130576629755,1448121.66958331,0.0,1.0
2013-05-16,38.12,39.38,38.08,39.38,690300,26.5659335179134,27.4440310056514,26.5380574071916,27.4440310056514,990525.553421878,0.0,1.0
2013-05-17,38.66,38.75,37.54,38.03,538500,26.9422610126582,27.0049822617824,26.1617299124467,26.5032122687893,772704.636415591,0.0,1.0
2013-05-20,39.09,39.28,38.43,38.63,386800,27.241929202918,27.3743407288468,26.7819733760077,26.9213539296169,555027.21144949,0.0,1.0
2013-05-21,39.08,39.28,38.85,39.24,372600,27.2349601752376,27.3743407288468,27.074672538587,27.3464646181249,534651.341742708,0.0,1.0
2013-05-22,38.9,39.75,38.821,39.13,89800,27.1095176769893,27.7018850298284,27.0544623583137,27.2698053136399,128855.852089359,0.0,1.0
2013-05-23,38.55,38.81,38.5,38.6,44500,26.8656017081732,27.0467964278652,26.8307565697709,26.9004468465755,63853.9578839252,0.0,1.0
2013-05-24,37.78,38.51,37.69,38.5,471800,26.3289865767778,26.8377255974513,26.2662653276536,26.8307565697709,676995.445609795,0.0,1.0
2013-05-28,37.61,38.3095,37.5301,38.18,88800,26.21051310621,26.6979965924581,26.1548305750431,26.6077476839962,127420.931687473,0.0,1.0
2013-05-29,37.16,37.68,37.14,37.5,71600,25.8969068605893,26.2592962999732,25.8829688052283,26.1338538017249,102740.300775035,0.0,1.0
2013-05-30,36.89,37.49,36.84,37.38,403700,25.7087431132168,26.1268847740444,25.6738979748145,26.0502254695594,579277.366241363,0.0,1.0
2013-05-31,36.11,37.0,36.11,36.89,70300,25.165158954141,25.7854024177019,25.165158954141,25.7087431132168,100874.904252583,0.0,1.0
2013-06-03,36.24,36.34,35.9,36.06,100800,25.2557563139869,25.3254465907915,25.0188093728513,25.1303138157387,144639.976510105,0.0,1.0
2013-06-04,35.99,36.03,35.59,35.84,18100,25.3767539663806,25.4049581941843,25.0947116883436,25.2709881121167,25669.9103779391,0.423622,1.0
2013-06-05,35.67,35.9699,35.6464,35.85,78400,25.151120143951,25.3625813419093,25.1344796495468,25.2780391690677,111189.004067979,0.0,1.0
2013-06-06,35.78,35.82,35.55,35.74,87900,25.2286817704112,25.2568859982149,25.0665074605399,25.2004775426075,124662.161448665,0.0,1.0
2013-06-07,35.79,35.8601,35.38,35.66,83300,25.2357328273621,25.2851607365881,24.9466394923742,25.1440690870001,118138.316822228,0.0,1.0
2013-06-10,35.81,35.86,35.5,35.57,99200,25.249834941264,25.2850902260186,25.0312521757853,25.0806095744418,140688.127596218,0.0,1.0
2013-06-11,34.66,35.61,34.61,35.33,110000,24.4389633919075,25.1088138022455,24.4037081071529,24.9113842076195,156004.98019742,0.0,1.0
2013-06-12,35.4,35.4999,34.65,34.94,992900,24.960741606276,25.0311816652158,24.4319123349566,24.6363929865335,1408157.68034562,0.0,1.0
2013-06-13,36.02,36.24,35.45,35.45,643500,25.3979071372334,25.5530303901538,24.9959968910307,24.9959968910307,912629.134154905,0.0,1.0
2013-06-14,36.4,36.47,36.14,36.3,452400,25.6658473013686,25.715204700025,25.4825198206445,25.5953367318593,641605.936739205,0.0,1.0
2013-06-17,36.71,36.75,36.4,36.4,360000,25.8844300668473,25.912634294651,25.6658473013686,25.6658473013686,510561.753373372,0.0,1.0
2013-06-18,36.84,36.96,36.5,36.5,348600,25.9760938072093,26.0607064906204,25.7363578708778,25.7363578708778,494393.96451655,0.0,1.0
2013-06-19,36.31,36.95,36.29,36.62,729200,25.6023877888102,26.0536554336695,25.5882856749084,25.8209705542889,1034171.19599962,0.0,1.0
2013-06-20,34.34,35.78,34.24,35.51,113900,24.2133295694779,25.2286817704112,24.1428189999687,25.0383032327362,161536.065858965,0.0,1.0
2013-06-21,34.05,34.57,33.9001,34.47,64100,24.0088489179011,24.3755038793492,23.9031535742067,24.30499330984,90908.3566423145,0.0,1.0
2013-06-24,33.35,33.86,33.17,33.86,95700,23.5152749313363,23.8748788358335,23.3883559062197,23.8748788358335,135724.332771755,0.0,1.0
2013-06-25,33.74,33.98,33.52,33.67,210200,23.7902661524224,23.9594915192446,23.635142899502,23.7409087537659,298111.334886342,0.0,1.0
2013-06-26,33.44,34.37,33.32,33.98,86000,23.5787344438946,24.2344827403307,23.4941217604835,23.9594915192446,121967.529972528,0.0,1.0
2013-06-27,33.83,33.95,33.31,33.48,73000,23.8537256649807,23.9383383483918,23.4870707035326,23.6069386716983,103530.577767379,0.0,1.0
2013-06-28,34.13,34.24,33.49,33.79,69400,24.0652573735085,24.1428189999687,23.6139897286493,23.825521437177,98424.9602336447,0.0,1.0
2013-07-01,34.39,34.6199,34.2,34.2,45400,24.2485848542326,24.4106886535343,24.114614772165,24.114614772165,64387.5100087531,0.0,1.0
2013-07-02,33.92,34.3725,33.58,34.04,74600,23.929314405706,24.2485365392138,23.6894568910262,24.0139699991225,105746.11362023,0.017202,1.0
2013-07-03,33.4,33.9875,33.176,33.58,52800,23.5624735009016,23.9769331770028,23.4044497265243,23.6894568910262,74844.4343049349,0.0,1.0
2013-07-05,32.75,33.8,32.7,33.68,181900,23.103922369896,23.8446588122896,23.0686492059725,23.7600032188732,257844.746213403,0.0,1.0
2013-07-08,32.39,33.22,32.38,33.22,219600,22.8499555896468,23.435490110777,22.8429009568621,23.435490110777,311284.806313707,0.0,1.0
2013-07-09,32.16,33.0,32.02,32.7,178900,22.6876990355986,23.2802881895135,22.5889341766128,23.0686492059725,253592.221536987,0.0,1.0
2013-07-10,31.28,32.3399,31.17,32.3,300000,22.066891350545,22.8146118793954,21.9892903899132,22.7864638945845,425252.467641675,0.0,1.0
2013-07-11,32.31,32.31,31.87,32.05,174700,22.7935185273692,22.7935185273692,22.4831146848423,22.6100980749669,247638.686990002,0.0,1.0
2013-07-12,32.2,32.31,32.04,32.29,82000,22.7159175667375,22.7935185273692,22.6030434421822,22.7794092617998,116235.674488725,0.0,1.0
2013-07-15,32.47,32.52,32.22,32.39,115600,22.9063926519244,22.9416658158479,22.7300268323069,22.8499555896468,163863.950864592,0.0,1.0
2013-07-16,32.76,32.79,32.42,32.42,181700,23.1109770026807,23.1321409010348,22.8711194880009,22.8711194880009,257561.244568309,0.0,1.0
2013-07-17,32.73,33.08,32.45,33.08,75200,23.0898131043266,23.3367252517911,22.892283386355,23.3367252517911,106596.618555514,0.0,1.0
2013-07-18,32.78,32.96,32.47,32.82,83100,23.1250862682501,23.2520696583747,22.9063926519244,23.1533047993889,117794.933536744,0.0,1.0
2013-07-19,31.96,32.81,31.87,32.81,211500,22.5466063799046,23.1462501666042,22.4831146848423,23.1462501666042,299802.989687382,0.0,1.0
2013-07-22,32.9,32.98,32.33,32.44,220400,23.2097418616665,23.2661789239441,22.8076277929386,22.8852287535703,312418.812894085,0.0,1.0
2013-07-23,33.41,33.42,32.9,33.2,61100,23.5695281336863,23.576582766471,23.2097418616665,23.4213808452076,86609.7525763546,0.0,1.0
2013-07-24,32.71,33.58,32.6684,33.58,52500,23.0757038387572,23.6894568910262,23.0463565663729,23.6894568910262,74419.1818372933,0.0,1.0
2013-07-25,32.44,32.8914,32.36,32.6,36800,22.8852287535703,23.2036748774717,22.8287916912927,22.9981028781255,52164.3026973789,0.0,1.0
2013-07-26,32.91,32.91,32.34,32.47,20300,23.2167964944512,23.2167964944512,22.8146824257233,22.9063926519244,28775.4169770868,0.0,1.0
2013-07-29,32.71,33.37,32.32,32.91,46800,23.0757038387572,23.5413096025475,22.8005731601539,23.2167964944512,66339.3849521015,0.0,1.0
2013-07-30,32.51,32.87,32.42,32.64,20500,22.9346111830632,23.1885779633124,22.8711194880009,23.0263214092643,29058.9186221812,0.0,1.0
2013-07-31,32.1,32.49,32.0625,32.36,57500,22.6453712388904,22.9205019174938,22.6189163659478,22.8287916912927,81506.7229646547,0.0,1.0
2013-08-01,32.43,32.48,32.15,32.19,74400,22.8781741207856,22.9134472847091,22.6806444028139,22.7088629339528,105462.611975136,0.0,1.0
2013-08-02,32.25,32.7,32.25,32.63,59800,22.751190730661,23.0686492059725,22.751190730661,23.0192667764796,84766.9918832406,0.0,1.0
2013-08-05,32.389,32.59,32.1,32.1,62200,22.8492501263683,22.9910482453408,22.6453712388904,22.6453712388904,88169.0116243742,0.0,1.0
2013-08-06,32.12,32.399,32.05,32.32,50600,22.6594805044598,22.856304759153,22.6100980749669,22.8005731601539,71725.9162088962,0.0,1.0
2013-08-07,31.91,32.12,31.751,31.95,38300,22.5113332159811,22.6594805044598,22.3991645547044,22.5395517471199,54290.5650355874,0.0,1.0
2013-08-08,32.8,32.86,32.19,32.21,27200,23.1391955338195,23.1815233305277,22.7088629339528,22.7229721995222,38556.2237328453,0.0,1.0
2013-08-09,33.88,33.98,32.9,32.9,491400,23.9010958745672,23.9716422024142,23.2097418616665,23.2097418616665,696563.541997066,0.0,1.0
2013-08-12,35.01,35.01,33.83,33.83,241000,24.6982693792385,24.6982693792385,23.8658227106437,23.8658227106437,341619.482338812,0.0,1.0
2013-08-13,35.07,35.85,34.8035,35.32,253300,24.7405971759467,25.2908585331533,24.5525912122344,24.9169629955642,359054.833512121,0.0,1.0
2013-08-14,35.21,35.42,34.84,35.01,60100,24.8393620349325,24.9875093234112,24.5783406218985,24.6982693792385,85192.2443508824,0.0,1.0
2013-08-15,35.26,35.279,34.84,34.92,40100,24.874635198856,24.8880390011469,24.5783406218985,24.6347776841761,56842.0798414373,0.0,1.0
2013-08-16,34.94,35.45,34.81,35.45,168200,24.6488869497455,25.0086732217653,24.5571767235444,25.0086732217653,238424.883524433,0.0,1.0
2013-08-19,34.6,34.85,34.38,34.85,249200,24.4090294350657,24.5853952546832,24.2538275138023,24.5853952546832,353243.049787686,0.0,1.0
2013-08-20,34.69,34.82,34.26,34.38,116300,24.472521130128,24.5642313563291,24.1691719203859,24.2538275138023,164856.206622423,0.0,1.0
2013-08-21,34.1,34.46,34.07,34.46,103700,24.0562977958307,24.3102645760799,24.0351338974766,24.3102645760799,146995.602981472,0.0,1.0
2013-08-22,34.55,34.67,34.29,34.62,35600,24.3737562711422,24.4584118645586,24.19033581874,24.4231387006351,50463.2928268122,0.0,1.0
2013-08-23,34.72,35.38,34.44,35.0,61400,24.4936850284821,24.9592907922724,24.2961553105105,24.6912147464538,87035.0050439965,0.0,1.0
2013-08-26,34.61,34.9,34.55,34.63,34200,24.4160840678504,24.6206684186067,24.3737562711422,24.4301933334198,48478.7813111511,0.0,1.0
2013-08-27,33.75,34.5,33.73,34.31,66800,23.8093856483661,24.3384831072187,23.7952763827967,24.2044450843094,94689.5494615466,0.0,1.0
2013-08-28,33.63,33.95,33.54,33.82,103700,23.7247300549497,23.9504783040601,23.6612383598874,23.858768077859,146995.602981473,0.0,1.0
2013-08-29,34.01,34.18,33.7,33.81,52900,23.9928061007683,24.1127348581083,23.7741124844426,23.8517134450743,74986.1851274824,0.0,1.0
2013-08-30,34.1,34.19,33.83,33.958,36700,24.0562977958307,24.119789490893,23.8658227106437,23.9561220102879,52022.5518748316,0.0,1.0
2013-09-03,34.145,34.68,34.0,34.48,104000,24.0880436433618,24.4654664973433,23.9857514679836,24.3243738416493,147420.855449114,0.0,1.0
2013-09-04,34.415,34.51,34.15,34.51,324300,24.2910512836908,24.3581048903143,24.1040070125829,24.3581048903143,459460.744191563,0.017765,1.0
2013-09-05,34.3,34.73,34.06,34.72,292200,24.2098811283043,24.5133869267058,24.04048254315,24.5063286523244,413982.206144851,0.0,1.0
2013-09-06,34.47,34.91,34.27,34.8,321700,24.3298717927886,24.6404358655715,24.18870630516,24.5627948473758,455777.124287469,0.0,1.0
2013-09-09,34.78,34.93,34.5301,34.74,380900,24.548678298613,24.6545524143344,24.372292021821,24.5204452010872,539650.315949942,0.0,1.0
2013-09-10,34.93,35.21,34.92,35.1,89200,24.6545524143344,24.8521840970144,24.647494139953,24.7745430788187,126376.498248188,0.0,1.0
2013-09-11,35.03,35.09,34.8101,34.99,15200,24.7251351581487,24.7674848044373,24.5699237045011,24.696902060623,21535.0086700949,0.0,1.0
2013-09-12,34.26,34.84,34.26,34.84,75600,24.1816480307786,24.5910279449015,24.1816480307786,24.5910279449015,107108.332595998,0.0,1.0
2013-09-13,34.09,34.2797,34.03,34.2,70300,24.0616573662943,24.19555283131,24.0193077200057,24.13929838449,99599.4150991888,0.0,1.0
2013-09-16,34.14,34.57,34.03,34.22,120500,24.0969487382014,24.4004545366029,24.0193077200057,24.1534149332529,170721.61478595,0.0,1.0
2013-09-17,33.46,34.35,33.33,34.17,881600,23.6169860802642,24.2451725002115,23.5252285133056,24.1181235613457,1249030.5028655,0.0,1.0
2013-09-18,34.04,34.6799,32.82,33.41,709500,24.0263659943871,24.4780249720548,23.1652565198527,23.5816947083571,1005203.20075213,0.0,1.0
2013-09-19,34.43,34.5,34.07,34.07,264400,24.3016386952629,24.3510466159329,24.0475408175314,24.0475408175314,374595.808708756,0.0,1.0
2013-09-20,34.08,34.445,33.91,34.33,26900,24.0545990919129,24.3122261068351,23.9346084274286,24.2310559514486,38111.2982385231,0.0,1.0
2013-09-23,33.91,34.15,33.01,33.62,51600,23.9346084274286,24.1040070125829,23.2993637330999,23.7299184703671,73105.6873274272,0.0,1.0
2013-09-24,33.5,33.77,33.26,33.7,83000,23.6452191777899,23.8357925860885,23.4758205926356,23.7863846654185,117592.481553808,0.0,1.0
2013-09-25,33.51,33.6202,33.11,33.41,89800,23.6522774521714,23.7300596358547,23.3699464769142,23.5816947083571,127226.564379902,0.0,1.0
2013-09-26,33.11,33.84,33.08,33.72,86000,23.3699464769142,23.8852005067586,23.3487716537699,23.8005012141814,121842.812212379,0.0,1.0
2013-09-27,32.85,33.0675,32.76,32.93,58900,23.186431342997,23.3399488107931,23.1229068735641,23.2428975380484,83448.1585966176,0.0,1.0
2013-09-30,32.62,32.7,32.47,32.5,96400,23.0240910322241,23.0805572272755,22.9182169165027,22.939391739647,136577.29182876,0.0,1.0
2013-10-01,32.72,32.75,32.49,32.49,72400,23.0946737760384,23.1158485991827,22.9323334652655,22.9323334652655,102574.646560189,0.0,1.0
2013-10-02,32.62,32.81,32.24,32.24,134600,23.0240910322241,23.1581982454713,22.7558766057298,22.7558766057298,190698.168881235,0.0,1.0
2013-10-03,32.52,32.88,32.34,32.42,82300,22.9535082884098,23.2076061661413,22.8264593495441,22.8829255445955,116600.737733474,0.0,1.0
2013-10-04,32.44,32.73,32.29,32.4,117800,22.8970420933584,23.1017320504198,22.7911679776369,22.8688089958327,166896.317193235,0.0,1.0
2013-10-07,32.42,32.49,32.16,32.24,53300,22.8829255445955,22.9323334652655,22.6994104106783,22.7558766057298,75514.2080339512,0.0,1.0
2013-10-08,32.33,32.61,32.27,32.35,152900,22.8194010751626,23.0170327578427,22.7770514288741,22.8335176239255,216625.185898521,0.0,1.0
2013-10-09,32.54,32.96,32.33,32.53,52000,22.9676248371727,23.2640723611927,22.8194010751626,22.9605665627912,73672.3980819034,0.0,1.0
2013-10-10,33.04,33.16,32.7825,32.96,40700,23.3205385562442,23.4052378488213,23.1387879909223,23.2640723611927,57662.8192679513,0.0,1.0
2013-10-11,33.34,33.49,32.96,32.96,45500,23.5322867876871,23.6381609034085,23.2640723611927,23.2640723611927,64463.3483216655,0.0,1.0
2013-10-14,33.42,33.48,33.2838,33.36,33600,23.5887529827385,23.6311026290271,23.4926192856634,23.5464033364499,47603.7033759992,0.0,1.0
2013-10-15,33.42,33.47,33.29,33.42,39400,23.5887529827385,23.6240443546456,23.4969954157799,23.5887529827385,55821.0093159038,0.0,1.0
2013-10-16,33.53,33.57,33.3201,33.38,34200,23.6663940009342,23.6946270984599,23.518240821668,23.5605198852128,48453.7695077135,0.0,1.0
2013-10-17,34.34,34.38,33.6103,33.7562,49700,24.23811422583,24.2663473233558,23.7230719442171,23.8260521674422,70413.8112436656,0.0,1.0
2013-10-18,34.44,34.62,34.1,34.62,73300,24.3086969696443,24.4357459085101,24.0687156406757,24.4357459085101,103849.74575776,0.0,1.0
2013-10-21,34.6,34.86,34.2725,34.6,89400,24.4216293597472,24.6051444936644,24.1904708737554,24.4216293597472,126659.853625427,0.0,1.0
2013-10-22,34.69,35.37,34.6167,34.81,267700,24.4851538291801,24.9651164871173,24.4334166779642,24.5698531217572,379271.172433184,0.0,1.0
2013-10-23,34.8,35.07,34.424,34.69,111000,24.5627948473758,24.7533682556744,24.297403730634,24.4851538291801,157262.23436714,0.0,1.0
2013-10-24,35.18,35.2,33.71,34.71,99900,24.8310092738701,24.845125822633,23.7934429398,24.4992703779429,141536.010930426,0.0,1.0
2013-10-25,35.23,35.33,34.9725,35.06,401700,24.8663006457773,24.9368833895916,24.6845500804555,24.746309981293,569119.275182705,0.0,1.0
2013-10-28,35.19,35.36,34.9425,35.24,126200,24.8380675482516,24.9580582127359,24.6633752573112,24.8733589201587,178797.243037235,0.0,1.0
2013-10-29,35.14,35.4,34.46,35.4,57600,24.8027761763444,24.9862913102616,24.3228135184072,24.9862913102616,81606.3486445702,0.0,1.0
2013-10-30,35.2,35.41,35.02,35.41,194100,24.845125822633,24.993349584643,24.7180768837673,24.993349584643,274996.393609567,0.0,1.0
2013-10-31,35.03,35.37,34.85,35.2,181100,24.7251351581487,24.9651164871173,24.598086219283,24.845125822633,256578.294089091,0.0,1.0
2013-11-01,35.12,35.29,34.7309,35.29,139200,24.7886596275816,24.9086502920659,24.5140221714001,24.9086502920659,197215.342557711,0.0,1.0
2013-11-04,35.07,36.39,35.0,35.1299,198900,24.7533682556744,25.6850604740232,24.7039603350044,24.7956473192192,281796.922663281,0.0,1.0
2013-11-05,34.32,35.025,34.22,34.87,307400,24.2239976770672,24.721606020958,24.1534149332529,24.6122027680458,435517.214814945,0.0,1.0
2013-11-06,34.58,34.96,34.401,34.48,60800,24.4075128109844,24.6757272374787,24.2811696995568,24.3369300671701,86140.0346803794,0.0,1.0
2013-11-07,34.25,34.89,34.15,34.57,37100,24.1745897563972,24.6263193168087,24.1040070125829,24.4004545366029,52562.4224776657,0.0,1.0
2013-11-08,33.73,34.29,33.6125,34.0,49200,23.8075594885628,24.2028228539229,23.724624764581,23.9981328968614,69705.4228005703,0.0,1.0
2013-11-11,33.554,33.7,33.4425,33.52,40300,23.6833338594497,23.7863846654185,23.6046341000967,23.6593357265528,57096.1085134751,0.0,1.0
2013-11-12,33.16,33.559,33.12,33.559,42800,23.4052378488213,23.6868629966404,23.3770047512956,23.6868629966404,60638.0507289514,0.0,1.0
2013-11-13,32.81,33.34,32.741,32.94,347500,23.1581982454713,23.5322867876871,23.1094961522394,23.2499558124299,492329.967951182,0.0,1.0
2013-11-14,32.97,33.11,32.91,33.01,39300,23.2711306355741,23.3699464769142,23.2287809892856,23.2993637330999,55679.3316272849,0.0,1.0
2013-11-15,32.78,33.25,32.77,33.25,57700,23.137023422327,23.4687623182542,23.1299651479456,23.4687623182542,81748.0263331891,0.0,1.0
2013-11-18,32.4,33.06,32.34,33.06,82100,22.8688089958327,23.334655105007,22.8264593495441,23.334655105007,116317.382356236,0.0,1.0
2013-11-19,32.17,32.4,31.99,32.3,52000,22.7064686850598,22.8688089958327,22.579419746194,22.7982262520184,73672.3980819034,0.0,1.0
2013-11-20,31.78,32.03,31.48,31.98,81400,22.431195984184,22.6076528437197,22.2194477527411,22.5723614718126,115325.638535903,0.0,1.0
2013-11-21,31.5497,31.95,31.4,31.53,41200,22.2686439251797,22.5511866486683,22.1629815576897,22.2547391246483,58371.2077110466,0.0,1.0
2013-11-22,31.332,31.69,31.3001,31.69,35000,22.1149852918959,22.3676715147511,22.0924693966192,22.3676715147511,49587.191016666,0.0,1.0
2013-11-25,31.3,31.53,31.25,31.53,60000,22.0923988138754,22.2547391246483,22.0571074419682,22.2547391246483,85006.6131714271,0.0,1.0
2013-11-26,31.5372,31.62,31.01,31.2562,109700,22.2598210822029,22.3182635940811,21.8877088568139,22.0614835720847,155420.424415093,0.0,1.0
2013-11-27,31.69,31.79,31.4401,31.65,35600,22.3676715147511,22.4382542585654,22.1912852379592,22.3394384172254,50437.2571483802,0.0,1.0
2013-11-29,31.71,31.9,31.56,31.65,13800,22.381788063514,22.5158952767612,22.2759139477925,22.3394384172254,19551.5210294282,0.0,1.0
2013-12-02,31.45,31.9599,31.39,31.75,261400,22.1982729295968,22.5581743403059,22.1559232833082,22.4100211610397,370345.478050185,0.0,1.0
2013-12-03,30.7,31.43,30.64,31.36,312000,21.6824401212532,22.1980160589898,21.6400640167817,22.1485772704397,441758.397414469,0.01918,1.0
2013-12-04,30.75,30.7645,30.5001,30.5001,55900,21.7177535416461,21.72799443356,21.5412570665223,21.5412570665223,79148.3795367591,0.0,1.0
2013-12-05,30.66,30.93,30.61,30.93,20400,21.6541893849388,21.8448818550606,21.6188759645459,21.8448818550606,28884.2029078692,0.0,1.0
2013-12-06,31.05,31.45,30.91,31.22,42100,21.9296340640036,22.212141427147,21.8307564869034,22.0496996933395,59609.0658049653,0.0,1.0
2013-12-09,31.32,31.39,30.6654,30.9,35900,22.1203265341254,22.1697653226755,21.6580032343413,21.8236938028248,50830.5335486521,0.0,1.0
2013-12-10,32.29,32.41,31.31,31.35,407800,22.805406889748,22.890159098691,22.1132638500468,22.1415145863611,577400.879697503,0.0,1.0
2013-12-11,32.29,32.505,32.0,32.46,92200,22.805406889748,22.9572545974376,22.6005890514691,22.925472519084,130545.270005174,0.0,1.0
2013-12-12,32.14,32.25,31.82,31.82,35600,22.6994666285693,22.7771561534337,22.4734607380546,22.4734607380546,50405.7658588305,0.0,1.0
2013-12-13,32.45,32.7,32.18,32.32,86600,22.9184098350054,23.09497693697,22.7277173648836,22.8265949419838,122616.273128503,0.0,1.0
2013-12-16,32.83,32.94,32.5,32.79,332200,23.1867918299916,23.264481354856,22.9537232553983,23.1585410936772,470359.421862457,0.0,1.0
2013-12-17,33.0,33.1,32.53,32.53,69700,23.3068574593275,23.3774843001133,22.974911307634,22.974911307634,98687.693268553,0.0,1.0
2013-12-18,33.6,33.64,33.1,33.1,222200,23.7306185040425,23.7588692403569,23.3774843001133,23.3774843001133,314611.26892787,0.0,1.0
2013-12-19,32.96,33.375,32.88,33.01,92700,23.2786067230132,23.5717081122744,23.2221052503845,23.3139201434061,131253.216154876,0.0,1.0
2013-12-20,33.02,33.33,32.84,33.24,44100,23.3209828274847,23.5399260339208,23.1938545140702,23.4763618772135,62440.850403776,0.0,1.0
2013-12-23,32.49,33.0,32.38,33.0,118100,22.9466605713197,23.3068574593275,22.8689710464553,23.3068574593275,167216.880559772,0.0,1.0
2013-12-24,32.58,32.69,32.41,32.49,98000,23.010224728027,23.0879142528914,22.890159098691,22.9466605713197,138757.445341724,0.0,1.0
2013-12-26,32.47,33.0,32.45,32.75,117000,22.9325352031625,23.3068574593275,22.9184098350054,23.1302903573629,165659.399030426,0.0,1.0
2013-12-27,32.89,32.975,32.51,32.66,146800,23.2954307427568,23.355634805181,23.0262831695659,23.1325256326675,207261.761043042,0.093821,1.0
2013-12-30,33.12,33.3,32.56,32.69,50900,23.458335852846,23.585826808568,23.0616973239331,23.1537741252879,71863.9212335889,0.0,1.0
2013-12-31,33.66,33.86,33.13,33.17,51100,23.8408087200119,23.9824653374808,23.4654186837194,23.4937500072132,72146.2942050374,0.0,1.0
2014-01-02,33.795,34.09,33.34,33.4,138100,23.9364269368034,24.14537044757,23.6141581320617,23.6566551173024,194978.536785042,0.0,1.0
2014-01-03,33.58,33.9,33.55,33.75,121100,23.7841460730244,24.0107966609746,23.762897580404,23.9045541978729,170976.834211938,0.0,1.0
2014-01-06,33.31,33.53,33.2,33.3,62000,23.5929096394414,23.7487319186572,23.5149984998335,23.585826808568,87535.621148969,0.0,1.0
2014-01-07,33.46,33.69,33.25,33.58,173600,23.6991521025431,23.8620572126323,23.5504126542007,23.7841460730244,245099.739217113,0.0,1.0
2014-01-08,32.99,33.64,32.905,33.23,201800,23.3662590514912,23.826643058265,23.3060549890669,23.5362469924538,284914.328191322,0.0,1.0
2014-01-09,32.79,32.99,32.67,32.99,70200,23.2246024340223,23.3662590514912,23.139608463541,23.3662590514912,99112.9129783488,0.0,1.0
2014-01-10,33.13,33.29,32.68,32.78,231900,23.4654186837194,23.5787439776945,23.1466912944144,23.2175196031489,327411.460394289,0.0,1.0
2014-01-13,33.2,33.4625,33.11,33.11,104200,23.5149984998335,23.7009228102614,23.4512530219725,23.4512530219725,147116.318124558,0.0,1.0
2014-01-14,33.25,33.63,33.13,33.34,170800,23.5504126542007,23.8195602273916,23.4654186837194,23.6141581320617,241146.517616837,0.0,1.0
2014-01-15,33.26,33.41,33.2,33.21,68900,23.5574954850742,23.6637379481758,23.5149984998335,23.522081330707,97277.4886639348,0.0,1.0
2014-01-16,33.59,33.6,33.15,33.23,106200,23.7912289038978,23.7983117347713,23.4795843454663,23.5362469924538,149940.047839041,0.0,1.0
2014-01-17,34.04,34.06,33.26,33.67,189400,24.1099562932028,24.1241219549497,23.5574954850742,23.8478915508854,267407.203961528,0.0,1.0
2014-01-21,34.52,34.65,33.83,33.83,254500,24.4499321751281,24.5420089764829,23.9612168448605,23.9612168448605,359319.606167945,0.0,1.0
2014-01-22,34.55,34.79,34.2567,34.46,102800,24.4711806677484,24.6411686087111,24.2634412382303,24.4074351898874,145139.70732442,0.0,1.0
2014-01-23,34.59,34.74,34.31,34.57,109600,24.4995119912422,24.6057544543439,24.3011927267858,24.4853463294953,154740.388353661,0.0,1.0
2014-01-24,33.18,34.34,33.18,34.34,158600,23.5008328380866,24.3224412194061,23.5008328380866,24.3224412194061,223921.766358492,0.0,1.0
2014-01-27,32.83,33.67,32.72,33.56,203000,23.2529337575161,23.8478915508854,23.1750226179082,23.7699804112775,286608.566020011,0.0,1.0
2014-01-28,32.58,33.0,32.57,32.8,146500,23.07586298568,23.3733418823646,23.0687801548066,23.2316852648958,206838.20158587,0.0,1.0
2014-01-29,32.17,32.67,32.11,32.5139,109300,22.7854669198688,23.139608463541,22.7429699346281,23.0290454736065,154316.828896489,0.0,1.0
2014-01-30,32.36,32.52,32.06,32.3,40000,22.9200407064642,23.0333660004393,22.7075557802609,22.8775437212236,56474.5942896575,0.0,1.0
2014-01-31,32.46,32.64,32.06,32.06,92000,22.9908690151987,23.1183599709207,22.7075557802609,22.7075557802609,129891.566866212,0.0,1.0
2014-02-03,31.73,32.58,31.55,32.45,140000,22.4738223614373,23.07586298568,22.3463314057153,22.9837861843252,197661.080013801,0.0,1.0
2014-02-04,31.8,31.95,31.48,31.52,176700,22.5234021775514,22.629644640653,22.2967515896012,22.325082913095,249476.520274561,0.0,1.0
2014-02-05,31.67,31.8,31.57,31.57,19900,22.4313253761966,22.5234021775514,22.3604970674622,22.3604970674622,28096.1106591046,0.0,1.0
2014-02-06,31.79,32.06,31.5545,31.66,30000,22.5163193466779,22.7075557802609,22.3495186796083,22.4242425453232,42355.9457172431,0.0,1.0
2014-02-07,32.52,32.5375,31.84,31.92,527700,23.0333660004393,23.0457609544679,22.5517335010452,22.6083961480327,745041.085166306,0.0,1.0
2014-02-10,32.56,32.61,32.21,32.61,240700,23.0616973239331,23.0971114783003,22.8137982433626,23.0971114783003,339835.871138014,0.0,1.0
2014-02-11,33.35,33.99,32.45,32.45,53300,23.6212409629352,24.0745421388356,22.9837861843252,22.9837861843252,75252.3968909684,0.0,1.0
2014-02-12,33.5,33.8717,33.35,33.5,43800,23.7274834260368,23.9907522496027,23.6212409629352,23.7274834260368,61839.6807471749,0.0,1.0
2014-02-13,33.6,33.6,32.5001,33.0,31200,23.7983117347713,23.7983117347713,23.0192711670012,23.3733418823646,44050.1835459327,0.0,1.0
2014-02-14,33.86,33.93,33.53,33.57,161600,23.9824653374808,24.0320451535949,23.7487319186572,23.7770632421509,228157.360930216,0.0,1.0
2014-02-18,33.98,34.18,33.86,34.13,91500,24.0674593079621,24.209115925431,23.9824653374808,24.1737017710638,129185.634437591,0.0,1.0
2014-02-19,33.47,34.04,33.47,34.04,46400,23.7062349334165,24.1099562932028,23.7062349334165,24.1099562932028,65510.5293760026,0.0,1.0
2014-02-20,33.75,33.8,33.41,33.42,21000,23.9045541978729,23.9399683522401,23.6637379481758,23.6708207790493,29649.1620020702,0.0,1.0
2014-02-21,33.81,34.03,33.41,33.64,29600,23.9470511831136,24.1028734623294,23.6637379481758,23.826643058265,41791.1997743465,0.0,1.0
2014-02-24,33.97,34.0165,33.77,33.84,60100,24.0603764770887,24.0933116406502,23.9187198596198,23.9682996757339,84853.0779202102,0.0,1.0
2014-02-25,33.46,33.8,33.25,33.8,49700,23.6991521025431,23.9399683522401,23.5504126542007,23.9399683522401,70169.6834048992,0.0,1.0
2014-02-26,33.21,33.6,33.05,33.59,28700,23.522081330707,23.7983117347713,23.4087560367319,23.7912289038978,40520.5214028291,0.0,1.0
2014-02-27,33.24,33.58,33.08,33.43,29300,23.5433298233273,23.7841460730244,23.4300045293522,23.6779036099227,41367.640317174,0.0,1.0
2014-02-28,33.42,33.49,33.11,33.11,45800,23.6708207790493,23.7204005951634,23.4512530219725,23.4512530219725,64663.4104616577,0.0,1.0
2014-03-03,33.25,33.55,33.123,33.35,55200,23.5504126542007,23.762897580404,23.460460702108,23.6212409629352,77934.9401197273,0.0,1.0
2014-03-04,32.94,33.53,32.784,33.53,508900,23.330844897124,23.7487319186572,23.2203527354983,23.7487319186572,718498.025850165,0.0,1.0
2014-03-05,32.92,33.17,32.505,33.08,36900,23.3166792353771,23.4937500072132,23.0227417541292,23.4300045293522,52097.8132322089,0.0,1.0
2014-03-06,33.16,33.67,32.7,33.12,116000,23.4866671763397,23.8478915508854,23.1608569561613,23.458335852846,163776.323440007,0.0,1.0
2014-03-07,32.63,33.15,32.59,33.15,83300,23.1112771400472,23.4795843454663,23.0829458165534,23.4795843454663,117608.342608212,0.0,1.0
2014-03-10,32.31,32.617,32.24,32.5,67800,22.884626552097,23.1020694599117,22.8350467359829,23.0192003386924,95724.4373209693,0.0,1.0
2014-03-11,32.21,32.65,32.1501,32.65,29800,22.8137982433626,23.1254428017941,22.7713720864306,23.1254428017941,42073.5727457947,0.0,1.0
2014-03-12,32.09,32.26,31.99,32.0,192300,22.7288042728813,22.8492123977298,22.6579759641468,22.6650587950203,271501.612047527,0.0,1.0
2014-03-13,31.8,32.3896,31.78,32.25,85600,22.5234021775514,22.9410058858496,22.5092365158045,22.8421295668564,120855.631779867,0.0,1.0
2014-03-14,31.97,32.11,31.92,31.94,47500,22.6438103023999,22.7429699346281,22.6083961480327,22.6225618097796,67063.5807189682,0.0,1.0
2014-03-17,32.14,32.3165,31.9,32.0,55300,22.7642184272485,22.8892303921648,22.5942304862858,22.6650587950203,78076.1266054512,0.0,1.0
2014-03-18,31.61,32.0982,31.61,32.02,247000,22.3888283909559,22.7346121941975,22.3888283909559,22.6792244567671,348730.619738635,0.0,1.0
2014-03-19,31.15,31.89,31.13,31.77,165100,22.0630181707775,22.5871476554124,22.0488525090306,22.502153684931,233098.887930561,0.0,1.0
2014-03-20,31.39,31.39,31.03,31.05,141500,22.2330061117402,22.2330061117402,21.9780242002962,21.9921898620431,199778.877299663,0.0,1.0
2014-03-21,31.29,31.69,31.261,31.64,110800,22.1621778030057,22.4454910379435,22.1416375934728,22.4100768835763,156434.626182351,0.0,1.0
2014-03-24,31.15,31.51,31.01,31.51,54000,22.0630181707775,22.3180000822215,21.9638585385493,22.3180000822215,76240.7022910376,0.0,1.0
2014-03-25,31.2,31.3999,31.07,31.2,1050800,22.0984323251447,22.2400181143049,22.00635552379,22.0984323251447,1483587.5919893,0.0,1.0
2014-03-26,31.12,31.55,31.0254,31.31,228200,22.0417696781572,22.3463314057153,21.9747660980944,22.1763434647526,322187.560422495,0.0,1.0
2014-03-27,31.47,31.47,31.13,31.13,160100,22.2896687587277,22.2896687587277,22.0488525090306,22.0488525090306,226039.563644354,0.0,1.0
2014-03-28,32.05,32.07,31.0,31.55,406400,22.7004729493875,22.7146386111344,21.9567757076759,22.3463314057153,573781.877982918,0.0,1.0
2014-03-31,32.3,32.3,31.98,31.98,195600,22.8775437212236,22.8775437212236,22.6508931332734,22.6508931332734,276160.766076424,0.0,1.0
2014-04-01,32.21,32.7999,32.1301,32.56,135400,22.8137982433626,23.231614436587,22.7572064246838,23.0616973239331,191166.50167049,0.0,1.0
2014-04-02,32.42,32.4996,32.25,32.37,254300,22.9625376917049,23.0189170254575,22.8421295668564,22.9271235373377,359037.233196497,0.0,1.0
2014-04-03,32.47,32.5,32.232,32.5,78200,22.9979518460721,23.0192003386924,22.8293804712842,23.0192003386924,110407.83183628,0.0,1.0
2014-04-04,32.8,33.06,32.66,32.75,226400,23.2316852648958,23.4158388676053,23.1325256326675,23.1962711105285,319646.20367946,0.0,1.0
2014-04-07,32.96,32.9628,32.53,32.83,81100,23.3450105588709,23.3469937515154,23.0404488313128,23.2529337575161,114502.23992228,0.0,1.0
2014-04-08,32.97,33.31,32.86,33.01,148200,23.3520933897443,23.5929096394414,23.2741822501364,23.3804247132381,209238.371843181,0.0,1.0
2014-04-09,33.09,33.2,32.78,33.2,64300,23.4370873602256,23.5149984998335,23.2175196031489,23.5149984998335,90782.9103206244,0.0,1.0
2014-04-10,33.47,33.6799,33.2,33.2,174400,23.7062349334165,23.8549035534501,23.5149984998335,23.5149984998335,246229.231102906,0.0,1.0
2014-04-11,33.09,33.83,33.08,33.32,80500,23.4370873602256,23.9612168448605,23.4300045293522,23.5999924703148,113655.121007936,0.0,1.0
2014-04-14,33.43,33.49,33.27,33.42,60600,23.6779036099227,23.7204005951634,23.5645783159476,23.6708207790493,85559.010348831,0.0,1.0
2014-04-15,32.77,33.31,32.64,33.31,88900,23.2104367722754,23.5929096394414,23.1183599709207,23.5929096394414,125514.785808764,0.0,1.0
2014-04-16,33.03,33.1,32.71,33.1,73300,23.394590374985,23.4441701910991,23.1679397870348,23.4441701910991,103489.694035797,0.0,1.0
2014-04-17,33.33,33.36,32.7425,32.7425,20500,23.6070753011883,23.6283237938086,23.1909589873735,23.1909589873735,28943.2295734494,0.0,1.0
2014-04-21,33.35,33.39,33.0501,33.39,32900,23.6212409629352,23.6495722864289,23.4088268650406,23.6495722864289,46450.3538032432,0.0,1.0
2014-04-22,33.27,33.45,33.2188,33.45,12900,23.5645783159476,23.6920692716696,23.5283142218756,23.6920692716696,18213.0566584145,0.0,1.0
2014-04-23,33.52,33.63,33.31,33.4,76500,23.7416490877837,23.8195602273916,23.5929096394414,23.6566551173024,108007.66157897,0.0,1.0
2014-04-24,33.68,34.18,33.61,33.87,86500,23.8549743817588,24.209115925431,23.8053945656447,23.9895481683543,122126.310151384,0.0,1.0
2014-04-25,33.65,33.9699,33.46,33.72,74400,23.8337258891385,24.06030564878,23.6991521025431,23.8833057052526,105042.745378763,0.0,1.0
2014-04-28,33.91,33.94,33.45,33.65,118800,24.017879491848,24.0391279844684,23.6920692716696,23.8337258891385,167729.545040283,0.0,1.0
2014-04-29,33.99,34.1775,33.65,33.71,38500,24.0745421388356,24.2073452177127,23.8337258891385,23.8762228743792,54356.7970037952,0.0,1.0
2014-04-30,34.57,34.58,34.03,34.08,56900,24.4853463294953,24.4924291603688,24.1028734623294,24.1382876166966,80335.1103770377,0.0,1.0
2014-05-01,34.61,34.68,34.08,34.55,26200,24.5136776529891,24.5632574691032,24.1382876166966,24.4711806677484,36990.8592597256,0.0,1.0
2014-05-02,34.4,34.51,34.3101,34.38,43200,24.4022123104014,24.4802426404637,24.3384402497413,24.3880249776628,60899.3963783587,0.052626,1.0
2014-05-05,34.22,34.485,34.22,34.46,24000,24.2745263157539,24.4625084745404,24.2745263157539,24.4447743086172,33832.9979879771,0.0,1.0
2014-05-06,34.13,34.3,34.1,34.22,20600,24.2106833184302,24.3312756467083,24.1894023193223,24.2745263157539,29039.9899396804,0.0,1.0
2014-05-07,34.18,34.28,34.06,34.06,35600,24.2461516502767,24.3170883139697,24.1610276538451,24.1610276538451,50185.6136821661,0.0,1.0
2014-05-08,34.39,34.44,33.9001,34.09,32300,24.3951186440321,24.4305869758786,24.0475999285999,24.182308652953,45533.5764588191,0.0,1.0
2014-05-09,34.61,35.0,34.41,34.57,112900,24.5511793041567,24.8278322925595,24.4093059767707,24.5228046386795,159156.061368443,0.0,1.0
2014-05-12,35.32,35.45,34.77,34.96,427300,25.0548296163772,25.1470472791781,24.6646779660656,24.7994576270823,602368.335010943,0.0,1.0
2014-05-13,34.57,35.39,34.43,35.39,2638700,24.5228046386795,25.1044852809623,24.4234933095093,25.1044852809623,3719797.15795314,0.0,1.0
2014-05-14,34.88,34.92,34.72,34.72,73700,24.7427082961279,24.7710829616051,24.629209634219,24.629209634219,103895.49798808,0.0,1.0
2014-05-15,34.67,35.0,34.62,34.91,54300,24.5937413023725,24.8278322925595,24.558272970526,24.7639892952358,76547.1579477984,0.0,1.0
2014-05-16,34.73,34.89,34.64,34.64,47900,24.6363033005883,24.7498019624972,24.5724603032646,24.5724603032646,67525.0251510045,0.0,1.0
2014-05-19,34.67,34.77,34.6132,34.72,36100,24.5937413023725,24.6646779660656,24.5534492773949,24.629209634219,50890.4678069157,0.0,1.0
2014-05-20,34.5,34.81,34.382,34.63,36200,24.4731489740944,24.6930526315428,24.3894437109366,24.5653666368953,51031.4386318655,0.0,1.0
2014-05-21,34.58,34.68,34.47,34.52,19600,24.5298983050488,24.6008349687418,24.4518679749865,24.487336306833,27630.2816901813,0.0,1.0
2014-05-22,34.86,34.94,34.68,34.68,31800,24.7285209633893,24.7852702943437,24.6008349687418,24.6008349687418,44828.7223340697,0.0,1.0
2014-05-23,35.09,35.13,34.81,34.9,49700,24.8916752898832,24.9200499553605,24.6930526315428,24.7568956288665,70062.5000001028,0.0,1.0
2014-05-27,34.85,35.2,34.66,35.01,40400,24.72142729702,24.9697056199456,24.5866476360032,24.8349259589288,56952.2132797615,0.0,1.0
2014-05-28,34.77,35.16,34.59,34.65,55400,24.6646779660656,24.9413309544684,24.5369919714181,24.5795539696339,78097.8370222471,0.0,1.0
2014-05-29,34.73,34.82,34.58,34.72,35300,24.6363033005883,24.7001462979121,24.5298983050488,24.629209634219,49762.7012073165,0.0,1.0
2014-05-30,34.95,34.96,34.45,34.5,125900,24.792363960713,24.7994576270823,24.4376806422479,24.4731489740944,177482.26861193,0.0,1.0
2014-06-02,34.61,35.04,34.38,34.93,143400,24.5511793041567,24.8562069580367,24.3880249776628,24.7781766279744,202152.162978163,0.0,1.0
2014-06-03,34.48,34.5,34.2125,34.2125,43300,24.6578708838176,24.6721735931469,24.4665721465374,24.4665721465374,60547.9689237813,0.280404,1.0
2014-06-04,34.02,34.42,34.0,34.19,41800,24.3289085692423,24.6149627558295,24.3146058599129,24.4504815985418,58450.4642266526,0.0,1.0
2014-06-05,34.3,34.47,34.08,34.11,142900,24.5291464998533,24.6507195291529,24.3718166972304,24.3932707612244,199822.280813126,0.0,1.0
2014-06-06,34.41,34.5,34.23,34.5,104900,24.6078114011648,24.6721735931469,24.4790870172006,24.6721735931469,146685.495152533,0.0,1.0
2014-06-09,34.58,34.61,34.33,34.47,77600,24.7293844304644,24.7508384944584,24.5506005638474,24.6507195291529,108510.909664791,0.0,1.0
2014-06-10,34.54,34.72,34.54,34.65,43700,24.7007790118057,24.8295033957699,24.7007790118057,24.7794439131171,61107.3035096822,0.0,1.0
2014-06-11,34.4,34.57,34.26,34.5,40900,24.6006600465001,24.7222330757997,24.5005410811946,24.6721735931469,57191.9614083756,0.0,1.0
2014-06-12,34.43,34.56,34.31,34.31,48800,24.6221141104942,24.715081721135,24.536297854518,24.536297854518,68238.8194799198,0.0,1.0
2014-06-13,34.5,34.55,34.39,34.55,10300,24.6721735931469,24.7079303664703,24.5935086918354,24.7079303664703,14402.8655869503,0.0,1.0
2014-06-16,34.54,34.6701,34.464,34.56,28200,24.7007790118057,24.7938181359931,24.6464287163541,24.715081721135,39433.0883060192,0.0,1.0
2014-06-17,34.48,34.72,34.44,34.57,13000,24.6578708838176,24.8295033957699,24.6292654651588,24.7222330757997,18178.3740417819,0.0,1.0
2014-06-18,34.79,34.93,34.46,34.58,24600,24.8795628784227,24.9796818437282,24.6435681744882,24.7293844304644,34399.0770329104,0.0,1.0
2014-06-19,35.34,35.38,34.91,34.91,120700,25.2728873849801,25.3014928036388,24.9653791343988,24.9653791343988,168779.211295621,0.0,1.0
2014-06-20,35.3,35.409,35.21,35.31,115300,25.2442819663214,25.3222317321664,25.1799197743392,25.251433320986,161228.194385958,0.0,1.0
2014-06-23,35.5,35.6299,35.35,35.35,37000,25.387309059615,25.4802051567092,25.2800387396448,25.2800387396448,51738.4491958408,0.0,1.0
2014-06-24,35.19,35.64,35.15,35.4598,48800,25.1656170650099,25.4874280249205,25.1370116463511,25.3585606138629,68238.8194799198,0.0,1.0
2014-06-25,35.12,35.28,34.89,34.96,20400,25.1155575823571,25.229979256992,24.9510764250695,25.0011359077222,28526.0638809501,0.0,1.0
2014-06-26,35.45,35.45,35.11,35.15,13000,25.3515522862916,25.3515522862916,25.1084062276924,25.1370116463511,18178.3740417819,0.0,1.0
2014-06-27,35.41,35.44,35.3,35.3,28000,25.3229468676328,25.3444009316269,25.2442819663214,25.2442819663214,39153.4210130688,0.0,1.0
2014-06-30,35.57,35.57,35.2,35.34,13200,25.4373685422677,25.4373685422677,25.1727684196746,25.2728873849801,18458.0413347324,0.0,1.0
2014-07-01,35.91,36.02,35.33,35.52,81400,25.6805146008668,25.7591795021783,25.2657360303154,25.4016117689443,113824.58823085,0.0,1.0
2014-07-02,36.19,36.2,35.72,35.72,67700,25.8952376003512,25.9023929575218,25.5589358133337,25.5589358133337,94614.4243900188,0.020255,1.0
2014-07-03,36.67,36.7,36.05,36.05,72900,26.2386947445393,26.2601608160511,25.795062599963,25.795062599963,101881.706617908,0.0,1.0
2014-07-07,37.0,37.07,36.686,36.69,54600,26.4748215311687,26.5249090313628,26.2501433160123,26.2530054588805,76306.4633928363,0.0,1.0
2014-07-08,36.99,37.1,36.82,37.0,86300,26.4676661739981,26.5463751028745,26.3460251020981,26.4748215311687,120608.933897468,0.0,1.0
2014-07-09,37.2,37.265,37.0,37.0,141500,26.6179286745804,26.6644384961892,26.4748215311687,26.4748215311687,197753.929855061,0.0,1.0
2014-07-10,36.88,37.08,36.7,36.95,113200,26.3889572451217,26.5320643885334,26.2601608160511,26.4390447453158,158203.143884049,0.0,1.0
2014-07-11,36.63,36.75,36.5301,36.75,111100,26.210073315857,26.295937601904,26.1385912977228,26.295937601904,155268.279907402,0.0,1.0
2014-07-14,36.66,36.85,36.56,36.85,62700,26.2315393873688,26.3674911736099,26.1599858156629,26.3674911736099,87626.6530170482,0.0,1.0
2014-07-15,36.26,36.7,36.1,36.63,123800,25.9453251005453,26.2601608160511,25.8308393858159,26.210073315857,173017.219194746,0.0,1.0
2014-07-16,36.26,36.47,36.18,36.1928,23700,25.9453251005453,26.0955876011276,25.8880822431806,25.897241100359,33122.0363078795,0.0,1.0
2014-07-17,36.23,36.3,36.05,36.05,50800,25.9238590290335,25.9739465292277,25.795062599963,25.795062599963,70995.7571493791,0.0,1.0
2014-07-18,36.15,36.7,36.0801,36.7,42400,25.8666161716689,26.2601608160511,25.8166002250465,26.2601608160511,59256.3012427886,0.0,1.0
2014-07-21,36.19,36.36,36.08,36.25,31000,25.8952376003512,26.0168786722512,25.8165286714748,25.9381697433747,43324.1825124163,0.0,1.0
2014-07-22,36.3,36.4892,36.176,36.44,81600,25.9739465292277,26.1093258868951,25.8852201003124,26.0741215296159,114040.428806876,0.0,1.0
2014-07-23,36.4,36.55,36.25,36.25,12800,26.0455001009335,26.1528304584923,25.9381697433747,25.9381697433747,17888.6947148041,0.0,1.0
2014-07-24,36.42,36.86,36.35,36.59,62300,26.0598108152747,26.3746465307805,26.0097233150806,26.1814518871747,87067.6313072107,0.0,1.0
2014-07-25,36.63,36.63,36.22,36.22,47700,26.210073315857,26.210073315857,25.916703671863,25.916703671863,66663.3388981373,0.0,1.0
2014-07-28,36.59,36.688,36.2,36.42,79300,26.1814518871747,26.2515743874464,25.9023929575218,26.0598108152747,110826.05397531,0.0,1.0
2014-07-29,36.27,36.76,36.14,36.76,273100,25.9524804577159,26.3030929590746,25.8594608144983,26.3030929590746,381672.072391641,0.0,1.0
2014-07-30,36.26,36.49,35.93,36.47,96800,25.9453251005453,26.1098983154688,25.709198313916,26.0955876011276,135283.253780706,0.0,1.0
2014-07-31,36.06,36.29,35.31,35.54,61600,25.8022179571336,25.9667911720571,25.2655661693396,25.4301393842631,86089.3433149949,0.0,1.0
2014-08-01,36.26,36.85,36.02,36.02,213100,25.9453251005453,26.3674911736099,25.7735965284512,25.7735965284512,297818.815915997,0.0,1.0
2014-08-04,36.24,36.39,36.13,36.39,43700,25.9310143862041,26.0383447437629,25.8523054573277,26.0383447437629,61073.1217997611,0.0,1.0
2014-08-05,35.9,36.29,35.79,36.2,83000,25.6877322424042,25.9667911720571,25.6090233135278,25.9023929575218,115997.004791308,0.0,1.0
2014-08-06,35.9,36.06,35.51,35.63,32300,25.6877322424042,25.8022179571336,25.4086733127513,25.4945375987984,45141.0030693886,0.0,1.0
2014-08-07,35.79,36.1225,35.61,35.97,49600,25.6090233135278,25.8469389394498,25.4802268844572,25.7378197425983,69318.6920198659,0.0,1.0
2014-08-08,36.13,36.3799,35.84,35.84,27600,25.8523054573277,26.0311178330206,25.6448000993807,25.6448000993807,38572.4979787964,0.0,1.0
2014-08-11,36.45,36.56,36.0301,36.14,60400,26.0812768867864,26.1599858156629,25.7808234391935,25.8594608144983,84412.2781854822,0.0,1.0
2014-08-12,36.6203,36.66,36.34,36.47,17200,26.2031326194015,26.2315393873688,26.00256795791,26.0955876011276,24037.9335230181,0.0,1.0
2014-08-13,36.59,36.6825,36.45,36.63,31900,26.1814518871747,26.2476389410026,26.0812768867864,26.210073315857,44581.9813595509,0.0,1.0
2014-08-14,36.6445,36.66,36.3956,36.49,82300,26.2204485837543,26.2315393873688,26.0423517437785,26.1098983154688,115018.716799092,0.0,1.0
2014-08-15,36.52,36.84,36.2501,36.53,61000,26.1313643869806,26.3603358164393,25.9382412969464,26.1385197441511,85250.8107502383,0.0,1.0
2014-08-18,36.82,36.8506,36.5501,36.66,27100,26.3460251020981,26.3679204950401,26.152902012064,26.2315393873688,37873.7208414994,0.0,1.0
2014-08-19,36.55,36.7,36.42,36.59,31200,26.1528304584923,26.2601608160511,26.0598108152747,26.1814518871747,43603.6933673351,0.0,1.0
2014-08-20,36.46,36.72,36.36,36.5,148300,26.088432243957,26.2744715303923,26.0168786722512,26.1170536726394,207257.298922301,0.0,1.0
2014-08-21,36.36,36.55,36.3101,36.55,138100,26.0168786722512,26.1528304584923,25.9811734399699,26.1528304584923,193002.245321441,0.0,1.0
2014-08-22,36.45,36.49,36.21,36.34,95100,26.0812768867864,26.1098983154688,25.9095483146924,26.00256795791,132907.411513897,0.0,1.0
2014-08-25,36.31,36.45,36.3,36.45,32000,25.9811018863982,26.0812768867864,25.9739465292277,26.0812768867864,44721.7367870104,0.0,1.0
2014-08-26,36.41,36.49,36.1201,36.32,23800,26.0526554581041,26.1098983154688,25.8452216537288,25.9882572435688,33261.7917353389,0.0,1.0
2014-08-27,36.29,36.33,36.16,36.31,147100,25.9667911720571,25.9954126007394,25.8737715288394,25.9811018863982,205580.233792788,0.0,1.0
2014-08-28,36.36,36.3699,36.03,36.29,205400,26.0168786722512,26.0239624758501,25.7807518856218,25.9667911720571,287057.648001622,0.0,1.0
2014-08-29,36.33,36.498,36.22,36.34,80800,25.9954126007394,26.1156226012053,25.916703671863,26.00256795791,112922.385387201,0.0,1.0
2014-09-02,36.23,36.55,36.18,36.35,174600,25.9238590290335,26.1528304584923,25.8880822431806,26.0097233150806,244012.976344126,0.0,1.0
2014-09-03,36.52,36.66,36.4,36.42,129000,26.1514788115228,26.2517309208769,26.0655484320764,26.0798701619841,180145.835497617,0.028111,1.0
2014-09-04,36.08,36.68,36.02,36.44,51200,25.8364007535526,26.2660526507847,25.7934355638294,26.0941918918918,71499.7424610698,0.0,1.0
2014-09-05,36.5,36.5,36.16,36.38,58800,26.1371570816151,26.1371570816151,25.8936876731836,26.0512267021686,82112.9854826346,0.0,1.0
2014-09-08,36.47,36.7,36.37,36.48,385300,26.1156744867535,26.2803743806924,26.0440658372148,26.1228353517073,538063.491606447,0.0,1.0
2014-09-09,36.15,36.39,36.0001,36.31,85200,25.8865268082297,26.0583875671225,25.7791854425712,26.0011006474916,118980.040189124,0.0,1.0
2014-09-10,35.76,36.26,35.725,36.22,62500,25.6072530750289,25.9652963227222,25.5821900476904,25.9366528629068,87279.9590589229,0.0,1.0
2014-09-11,35.99,36.0,35.745,35.92,59700,25.7719529689678,25.7791138339217,25.5965117775981,25.7218269142908,83369.8168930833,0.0,1.0
2014-09-12,35.81,36.4,35.81,35.9,21700,25.6430573997982,26.0655484320764,25.6430573997982,25.707505184383,30303.6017852581,0.0,1.0
2014-09-15,36.07,36.3399,35.785,35.94,55400,25.8292398885988,26.0225116337036,25.6251552374136,25.7361486441985,77364.9557098292,0.0,1.0
2014-09-16,36.69,36.69,36.02,36.02,107500,26.2732135157385,26.2732135157385,25.7934355638294,25.7934355638294,150121.529581348,0.0,1.0
2014-09-17,36.14,36.467,36.11,36.467,47800,25.8793659432758,26.1135262272673,25.8578833484142,26.1135262272673,66751.7126882644,0.0,1.0
2014-09-18,36.25,36.39,36.18,36.39,41700,25.9581354577684,26.0583875671225,25.9080094030913,26.0583875671225,58233.1886841133,0.0,1.0
2014-09-19,35.98,36.24,35.96,36.21,7800,25.764792104014,25.9509745928145,25.7504703741062,25.9294919979529,10892.5388905536,0.0,1.0
2014-09-22,35.13,35.95,35.09,35.95,69675,25.1561185829353,25.7433095091524,25.1274751231198,25.7433095091524,97299.6983588871,0.0,1.0
2014-09-23,35.01,35.2301,35.01,35.19,155482,25.0701882034888,25.2277988411235,25.0701882034888,25.1990837726585,217127.401510392,0.0,1.0
2014-09-24,35.16,35.28,34.96,35.27,97644,25.1776011777969,25.2635315572433,25.0343838787195,25.2563706922894,136357.829157591,0.0,1.0
2014-09-25,34.85,35.11,34.66,35.11,83460,24.955614364227,25.1417968530275,24.8195579301035,25.1417968530275,116550.166128923,0.0,1.0
2014-09-26,34.77,34.82,34.48,34.82,30551,24.898327444596,24.9341317693654,24.6906623609339,24.9341317693654,42663.8404673465,0.0,1.0
2014-09-29,34.43,34.56,34.06,34.2,60738,24.6548580361646,24.7479492805648,24.3899060328715,24.4901581422256,84819.3624531336,0.0,1.0
2014-09-30,34.25,34.4,34.14,34.4,20059,24.5259624669949,24.633375441303,24.4471929525024,24.633375441303,28011.979180207,0.0,1.0
2014-10-01,34.07,34.45,33.7,34.24,390280,24.3970668978253,24.6691797660723,24.1321148945323,24.5188016020411,545017.958744264,0.0,1.0
2014-10-02,33.47,34.06,33.43,33.79,61028,23.9674150005933,24.3899060328715,23.9387715407778,24.1965626791171,85224.3414631672,0.0,1.0
2014-10-03,33.25,33.4801,33.03,33.44,100938,23.8098759716082,23.9746474741967,23.6523369426232,23.9459324057317,140957.832119833,0.0,1.0
2014-10-06,33.22,33.46,33.16,33.32,74651,23.7883933767466,23.9602541356394,23.7454281870234,23.8600020262853,104248.579579323,0.0,1.0
2014-10-07,32.82,33.2,32.82,33.2,52596,23.5019587785919,23.7740716468389,23.5019587785919,23.7740716468389,73449.2276266099,0.0,1.0
2014-10-08,33.29,33.39,32.54,32.82,89066,23.8385194314237,23.9101280809624,23.3014545598837,23.5019587785919,124378.829336673,0.0,1.0
2014-10-09,33.15,33.37,32.89,33.37,50980,23.7382673220696,23.8958063510546,23.552084833269,23.8958063510546,71192.5170051822,0.0,1.0
2014-10-10,33.05,33.2599,32.62,32.91,64188,23.6666586725309,23.8169652279126,23.3587414795146,23.5664065631767,89637.2161931863,0.0,1.0
2014-10-13,33.07,33.4,32.68,33.18,39780,23.6809804024386,23.9172889459162,23.4017066692378,23.7597499169312,55551.9483418233,0.0,1.0
2014-10-14,33.36,33.39,32.83,32.83,75296,23.8886454861008,23.9101280809624,23.5091196435458,23.5091196435458,105149.30875681,0.0,1.0
2014-10-15,33.37,33.4,32.8305,33.0,29418,23.8958063510546,23.9172889459162,23.5094776867935,23.6308543477616,41081.6293695264,0.0,1.0
2014-10-16,33.19,33.39,32.5975,33.0,28327,23.766910781885,23.9101280809624,23.3426295333684,23.6308543477616,39558.0704041938,0.0,1.0
2014-10-17,33.44,33.52,33.285,33.44,87418,23.9459324057317,24.0032193253626,23.8349389989468,23.9459324057317,122077.431376207,0.0,1.0
2014-10-20,33.35,33.51,33.3,33.45,23742,23.8814846211469,23.9960584604088,23.8456802963776,23.9530932706856,33155.2126076312,0.0,1.0
2014-10-21,33.52,33.62,33.27,33.27,253389,24.0032193253626,24.0748279749013,23.824197701516,23.824197701516,353852.504735704,0.0,1.0
2014-10-22,33.2799,33.4884,33.14,33.4884,42761,23.8312869578203,23.9805909921084,23.7311064571157,23.9805909921084,59714.8532690977,0.0,1.0
2014-10-23,33.24,33.63,33.05,33.44,98655,23.8027151066544,24.0819888398552,23.6666586725309,23.9459324057317,137769.669775329,0.0,1.0
2014-10-24,33.29,33.39,33.11,33.23,73136,23.8385194314237,23.9101280809624,23.7096238622541,23.7955542417005,102132.913371734,0.0,1.0
2014-10-27,33.17,33.24,33.025,33.24,48843,23.7525890519773,23.8027151066544,23.6487565101462,23.8027151066544,68208.2406450396,0.0,1.0
2014-10-28,33.44,33.44,33.191,33.191,27377,23.9459324057317,23.9459324057317,23.7676268683804,23.7676268683804,38231.4150264982,0.0,1.0
2014-10-29,33.25,33.5,33.2,33.47,34938,23.8098759716082,23.9888975954549,23.7740716468389,23.9674150005933,48790.1953536105,0.0,1.0
2014-10-30,33.02,33.19,32.99,32.99,18406,23.6451760776693,23.766910781885,23.6236934828077,23.6236934828077,25703.5988230166,0.0,1.0
2014-10-31,33.11,33.2499,32.6901,32.86,60070,23.7096238622541,23.8098043629587,23.4089391428412,23.5306022384074,83886.514250712,0.0,1.0
2014-11-03,33.24,33.42,33.05,33.19,63268,23.8027151066544,23.931610675824,23.6666586725309,23.766910781885,88352.4551958389,0.0,1.0
2014-11-04,32.97,33.18,32.95,33.18,34449,23.6093717529,23.7597499169312,23.5950500229922,23.7597499169312,48107.3169539333,0.0,1.0
2014-11-05,32.55,32.93,32.5,32.93,31980,23.3086154248375,23.5807282930845,23.2728111000682,23.5807282930845,44659.4094512698,0.0,1.0
2014-11-06,32.69,32.84,32.56,32.6,13796,23.4088675341917,23.5162805084997,23.3157762897914,23.3444197496069,19265.8290428304,0.0,1.0
2014-11-07,33.36,33.4,32.8,32.8,25404,23.8886454861008,23.9172889459162,23.4876370486842,23.4876370486842,35476.161278926,0.0,1.0
2014-11-10,32.88,33.38,32.85,33.38,6912,23.5449239683151,23.9029672160085,23.5234413734535,23.9029672160085,9652.46523224443,0.0,1.0
2014-11-11,33.21,33.3,32.9301,32.9301,10236,23.7812325117928,23.8456802963776,23.580799901734,23.580799901734,14294.3625748341,0.0,1.0
2014-11-12,33.06,33.44,32.99,33.25,7321,23.6738195374848,23.9459324057317,23.6236934828077,23.8098759716082,10223.625284326,0.0,1.0
2014-11-13,32.75,33.075,32.74,33.06,35576,23.4518327239149,23.6845608349156,23.444671858961,23.6738195374848,49681.1491756838,0.0,1.0
2014-11-14,32.98,33.02,32.56,32.6,10865,23.6165326178538,23.6451760776693,23.3157762897914,23.3444197496069,15172.7480828032,0.0,1.0
2014-11-17,33.0,33.17,32.94,32.96,144812,23.6308543477616,23.7525890519773,23.5878891580384,23.6022108879461,202226.966899852,0.0,1.0
2014-11-18,33.29,33.36,33.17,33.282,16740,23.8385194314237,23.8886454861008,23.7525890519773,23.8327907394606,23377.0642343419,0.0,1.0
2014-11-19,32.87,33.285,32.74,33.12,18167,23.5377631033613,23.8349389989468,23.444671858961,23.716784727208,25369.8402595752,0.0,1.0
2014-11-20,33.06,33.15,32.84,32.84,24285,23.6738195374848,23.7382673220696,23.5162805084997,23.5162805084997,33913.500891935,0.0,1.0
2014-11-21,34.04,34.16,33.4,33.51,63391,24.3755843029637,24.4615146824101,23.9172889459162,23.9960584604088,88524.2221552671,0.0,1.0
2014-11-24,34.01,34.33,33.93,34.16,25318,24.3541017081021,24.5832493866259,24.2968147884712,24.4615146824101,35356.064055261,0.0,1.0
2014-11-25,34.14,34.16,33.8901,34.04,21595,24.4471929525024,24.4615146824101,24.2682429373053,24.3755843029637,30156.9714540391,0.0,1.0
2014-11-26,34.2,34.27,33.98,33.98,28593,24.4901581422256,24.5402841969027,24.3326191132405,24.3326191132405,39929.5339099486,0.0,1.0
2014-11-28,33.38,33.81,33.27,33.81,29397,23.9029672160085,24.2108844090248,23.824197701516,24.2108844090248,41052.3033032825,0.0,1.0
2014-12-01,33.43,33.52,33.26,33.28,38101,23.9387715407778,24.0032193253626,23.8170368365621,23.8313585664698,53207.2595216645,0.0,1.0
2014-12-02,33.17,33.48,33.13,33.23,14905,23.7843618097776,24.0066455650092,23.755680034909,23.8273844720805,20786.7191877629,0.04437,1.0
2014-12-03,33.46,33.61,33.29,33.34,41161,23.9923046775749,24.0998613333321,23.8704071343834,23.9062593529691,57403.699999162,0.0,1.0
2014-12-04,33.24,33.41,33.182,33.37,70363,23.8345549157976,23.9564524589891,23.7929663422382,23.9277706841205,98129.2131639427,0.0,1.0
2014-12-05,33.06,33.25,33.02,33.08,141565,23.705486928889,23.8417253595148,23.6768051540204,23.7198278163233,197428.50733416,0.0,1.0
2014-12-08,32.9,33.03,32.69,32.94,9681,23.5907598294146,23.6839755977375,23.4401805113545,23.6194416042832,13501.2565217533,0.0,1.0
2014-12-09,33.25,33.25,32.75,32.75,92880,23.8417253595148,23.8417253595148,23.4832031736574,23.4832031736574,129531.732852024,0.0,1.0
2014-12-10,32.9,33.34,32.87,33.23,40572,23.5907598294146,23.9062593529691,23.5692484982632,23.8273844720805,56582.2724512525,0.0,1.0
2014-12-11,32.54,32.76,32.4,32.76,264484,23.3326238555973,23.4903736173746,23.2322376435573,23.4903736173746,368853.045129574,0.0,1.0
2014-12-12,32.01,32.47,31.876,32.34,83167,22.9525903385885,23.2824307495773,22.8565063927787,23.1892149812544,115985.8486876,0.0,1.0
2014-12-15,31.31,31.97,31.22,31.93,189523,22.4506592783882,22.9239085637199,22.3861252849339,22.8952267888513,264311.397559369,0.0,1.0
2014-12-16,30.37,31.37,30.37,31.08,310148,21.7766375689764,22.4936819406911,21.7766375689764,22.2857390728938,432536.691220818,0.0,1.0
2014-12-17,31.18,31.38,30.34,30.34,320511,22.3574435100653,22.5008523844082,21.7551262378249,21.7551262378249,446989.074376993,0.0,1.0
2014-12-18,31.96,31.99,31.25,31.25,161007,22.9167381200028,22.9382494511542,22.4076366160853,22.4076366160853,224542.589484344,0.0,1.0
2014-12-19,31.83,32.13,31.8,31.91,45325,22.8235223516799,23.0386356631943,22.8020110205284,22.880885901417,63210.872001701,0.0,1.0
2014-12-22,31.64,31.97,31.55,31.97,39072,22.6872839210541,22.9239085637199,22.6227499275997,22.9239085637199,54490.3517010582,0.0,1.0
2014-12-23,31.67,31.96,31.62,31.62,56035,22.7087952522055,22.9167381200028,22.6729430336198,22.6729430336198,78147.1861580876,0.0,1.0
2014-12-24,31.5828,31.75,31.5828,31.75,3671,22.646268982992,22.7661588019427,22.646268982992,22.7661588019427,5119.62738264191,0.0,1.0
2014-12-26,32.01,32.0801,31.65,31.75,136843,23.0283338867059,23.0787645710376,22.769346064175,22.8412871259891,190215.429893899,0.105633,1.0
2014-12-29,31.91,32.2,31.7488,32.12,120054,22.9563928248917,23.1650219041527,22.8404238332473,23.1074690547014,166878.270868676,0.0,1.0
2014-12-30,31.95,32.13,31.923,31.931,8719,22.9851692496174,23.1146631608828,22.9657451629276,22.9715004478727,12119.6431914304,0.0,1.0
2014-12-31,31.96,32.19,31.83,32.06,30667,22.9923633557988,23.1578277979713,22.8988399754404,23.0643044176129,42627.9501951594,0.0,1.0
2015-01-02,31.93,32.14,31.73,31.97,105224,22.9707810372545,23.1218572670642,22.8268989136263,22.9995574619802,146264.174237306,0.0,1.0
2015-01-05,31.45,31.93,31.36,31.93,83106,22.6254639405467,22.9707810372545,22.560716984914,22.9707810372545,115519.562686892,0.0,1.0
2015-01-06,31.72,31.74,31.44,31.44,92613,22.8197048074449,22.8340930198077,22.6182698343653,22.6182698343653,128734.546953543,0.0,1.0
2015-01-07,31.64,31.89,31.51,31.82,48941,22.7621519579935,22.9420046125289,22.6686285776352,22.891645869259,68029.2989370106,0.0,1.0
2015-01-08,32.0,32.0859,31.86,31.86,8558,23.0211397805244,23.0829371526228,22.9204222939846,22.9204222939846,11895.8488854526,0.0,1.0
2015-01-09,31.86,31.9,31.75,31.8816,23053,22.9204222939846,22.9491987187103,22.8412871259891,22.9359615633365,32044.2865571791,0.0,1.0
2015-01-12,31.76,31.81,31.49,31.63,16108,22.8484812321705,22.8844517630776,22.6542403652723,22.7549578518121,22390.5508117399,0.0,1.0
2015-01-13,30.97,31.86,30.88,31.86,126133,22.2801468438388,22.9204222939846,22.2153998882061,22.9204222939846,175328.243452768,0.0,1.0
2015-01-14,29.9,30.57,29.76,30.57,40812,21.5103774824275,21.9923825965823,21.4096599958877,21.9923825965823,56729.7715252503,0.0,1.0
2015-01-15,30.08,30.26,29.89,30.15,80750,21.639871393693,21.7693653049584,21.5031833762461,21.6902301369629,112244.659675192,0.0,1.0
2015-01-16,30.28,30.3,30.01,30.01,8721,21.7837535173213,21.7981417296841,21.5895126504231,21.5895126504231,12122.4232449208,0.0,1.0
2015-01-20,30.37,30.4945,30.26,30.28,17621,21.848500472954,21.9380670949126,21.7693653049584,21.7837535173213,24493.661277233,0.0,1.0
2015-01-21,30.3,30.42,30.24,30.41,6929,21.7981417296841,21.884471003861,21.7549770925956,21.8772768976796,9631.49531751588,0.0,1.0
2015-01-22,30.64,30.66,30.32,30.32,53629,22.0427413398522,22.057129552215,21.8125299420469,21.8125299420469,74545.7443185249,0.0,1.0
2015-01-23,30.26,30.4599,30.19,30.41,33039,21.7693653049584,21.9131754875249,21.7190065616885,21.8772768976796,45925.0936347825,0.0,1.0
2015-01-26,30.72,30.74,30.18,30.26,6301,22.1002941893035,22.1146824016663,21.7118124555071,21.7693653049584,8758.558521528,0.0,1.0
2015-01-27,30.63,30.77,30.42,30.45,22089,22.0355472336707,22.1362647202105,21.884471003861,21.9060533224053,30704.3007748028,0.0,1.0
2015-01-28,30.18,30.66,30.1,30.47,21915,21.7118124555071,22.057129552215,21.6542596060558,21.9204415347681,30462.4361211374,0.0,1.0
2015-01-29,29.93,30.1,29.8,30.1,244188,21.5319598009718,21.6542596060558,21.4384364206134,21.6542596060558,339427.850857781,0.0,1.0
2015-01-30,29.76,30.22,29.72,29.75,376088,21.4096599958877,21.7405888802328,21.3808835711621,21.4024658897063,522772.37855014,0.0,1.0
2015-02-02,30.13,30.34,29.9,29.9,298633,21.6758419246,21.8269181544097,21.5103774824275,21.5103774824275,415107.857000394,0.0,1.0
2015-02-03,30.47,30.6,30.235,30.42,195312,21.9204415347681,22.0139649151265,21.7513800395049,21.884471003861,271488.90365921,0.0,1.0
2015-02-04,30.55,30.76,30.4,30.47,159775,21.9779943842194,22.1290706140291,21.8700827914982,21.9204415347681,222091.523214909,0.0,1.0
2015-02-05,30.93,31.02,30.6,30.75,181982,22.2513704191132,22.3161173747459,22.0139649151265,22.1218765078477,252959.847145645,0.0,1.0
2015-02-06,30.36,30.8,30.17,30.73,125730,21.8413063667726,22.1578470387548,21.7046183493257,22.1074882954849,174768.062674451,0.0,1.0
2015-02-09,30.72,30.78,30.41,30.41,179491,22.1002941893035,22.1434588263919,21.8772768976796,21.8772768976796,249497.290523343,0.0,1.0
2015-02-10,30.29,30.7,30.16,30.7,71731,21.7909476235027,22.0859059769406,21.6974242431443,22.0859059769406,99708.0084602008,0.0,1.0
2015-02-11,29.98,30.2,29.8,30.07,100488,21.5679303318788,21.7262006678699,21.4384364206134,21.6326772875116,139681.007572022,0.0,1.0
2015-02-12,30.45,30.54,30.2,30.2,22577,21.9060533224053,21.970800278038,21.7262006678699,21.7262006678699,31382.6338264621,0.0,1.0
2015-02-13,30.81,30.92,30.62,30.62,40691,22.1650411449362,22.2441763129317,22.0283531274893,22.0283531274893,56561.5782890805,0.0,1.0
2015-02-17,30.71,30.79,30.55,30.69,113677,22.093100083122,22.1506529325734,21.9779943842194,22.0787118707592,158014.070314512,0.0,1.0
2015-02-18,30.75,30.75,30.5,30.6301,183880,22.1218765078477,22.1218765078477,21.9420238533124,22.0356191747326,255598.117908042,0.0,1.0
2015-02-19,30.49,30.74,30.3746,30.74,54503,21.9348297471309,22.1146824016663,21.8518097617974,22.1146824016663,75760.6276938331,0.0,1.0
2015-02-20,30.19,30.529,30.18,30.4,202031,21.7190065616885,21.9628867612385,21.7118124555071,21.8700827914982,280828.493360233,0.0,1.0
2015-02-23,29.85,30.1,29.84,30.09,146754,21.4744069515205,21.6542596060558,21.467212845339,21.6470654998744,203991.984965612,0.0,1.0
2015-02-24,29.79,30.18,29.77,30.18,138741,21.431242314432,21.7118124555071,21.4168541020691,21.7118124555071,192853.700656295,0.0,1.0
2015-02-25,29.81,30.0,29.77,29.82,49486,21.4456305267948,21.5823185442417,21.4168541020691,21.4528246329762,68786.8635131464,0.0,1.0
2015-02-26,29.8,29.9,29.75,29.85,66696,21.4384364206134,21.5103774824275,21.4024658897063,21.4744069515205,92709.2237981007,0.0,1.0
2015-02-27,29.86,30.04,29.73,29.73,13608,21.4816010577019,21.6110949689673,21.3880776773435,21.3880776773435,18915.4839487308,0.0,1.0
2015-03-02,29.76,29.95,29.68,29.71,105615,21.4096599958877,21.5463480133346,21.3521071464364,21.3736894649807,146807.674694681,0.0,1.0
2015-03-03,29.76,29.9463,29.67,29.8,30542,21.4096599958877,21.5436861940475,21.344913040255,21.4384364206134,42454.1968520091,0.0,1.0
2015-03-04,29.78,29.81,29.0,29.66,185604,21.4240482082506,21.4456305267948,20.8629079261003,21.3377189340736,257994.524016772,0.0,1.0
2015-03-05,29.7297,29.99,29.72,29.99,61940,21.387861854158,21.5751244380602,21.3808835711621,21.5751244380602,86098.2565979125,0.0,1.0
2015-03-06,28.94,29.63,28.91,29.63,123462,20.8197432890118,21.3161366155293,20.7981609704675,21.3161366155293,171615.482016329,0.0,1.0
2015-03-09,28.55,29.06,28.54,28.9,59556,20.5391731479366,20.9060725631888,20.5319790417552,20.7909668642861,82784.4328373471,0.0,1.0
2015-03-10,28.17,28.44,28.13,28.35,137302,20.2657971130429,20.4600379799411,20.2370206883173,20.3952910243084,190853.452169948,0.0,1.0
2015-03-11,28.2,28.31,27.85,28.1,111290,20.2873794315872,20.3665145995827,20.0355857152377,20.215438369773,154696.076473711,0.0,1.0
2015-03-12,28.34,28.6,28.3,28.6,18654,20.388096918127,20.5751436788437,20.3593204934013,20.5751436788437,25929.5589050283,0.0,1.0
2015-03-13,28.34,28.34,28.0,28.28,91153,20.388096918127,20.388096918127,20.1434973079589,20.3449322810385,126705.107905545,0.0,1.0
2015-03-16,28.07,28.42,28.0657,28.42,37873,20.1938560512288,20.4456497675783,20.1907625855708,20.4456497675783,52644.4829210967,0.0,1.0
2015-03-17,28.17,28.18,27.88,27.88,50940,20.2657971130429,20.2729912192243,20.0571680337819,20.0571680337819,70807.9624006725,0.0,1.0
2015-03-18,28.59,28.6,28.03,28.06,27633,20.5679495726623,20.5751436788437,20.1650796265031,20.1866619450474,38410.6090502117,0.0,1.0
2015-03-19,28.5,28.57,28.3,28.33,19476,20.5032026170296,20.5535613602995,20.3593204934013,20.3809028119455,27072.1608895857,0.0,1.0
2015-03-20,28.77,28.9502,28.74,28.76,33772,20.6974434839278,20.8270812773168,20.6758611653835,20.6902493777463,46943.9832390166,0.0,1.0
2015-03-23,28.74,29.05,28.66,28.82,37454,20.6758611653835,20.8988784570073,20.6183083159322,20.7334140148348,52062.0617148565,0.0,1.0
2015-03-24,28.82,28.8599,28.69,28.76,69739,20.7334140148348,20.7621184984987,20.6398906344764,20.6902493777463,96939.0751837555,0.0,1.0
2015-03-25,28.56,28.95,28.54,28.84,51749,20.5463672541181,20.8269373951932,20.5319790417552,20.7478022271977,71932.4940375421,0.0,1.0
2015-03-26,28.32,28.57,28.3053,28.57,59921,20.3737087057641,20.5535613602995,20.3631333696774,20.5535613602995,83291.7925993463,0.0,1.0
2015-03-27,28.17,28.22,28.07,28.21,6173,20.2657971130429,20.30176764395,20.1938560512288,20.2945735377686,8580.63509814197,0.0,1.0
2015-03-30,28.56,28.6,28.17,28.17,33045,20.5463672541181,20.5751436788437,20.2657971130429,20.2657971130429,45933.4337952536,0.0,1.0
2015-03-31,28.46,28.49,28.31,28.34,34649,20.4744261923039,20.4960085108482,20.3665145995827,20.388096918127,48163.0366945603,0.0,1.0
2015-04-01,29.03,29.03,28.701,28.7512,60431,20.8844902446445,20.8844902446445,20.647804151276,20.6839185643067,84000.7062394001,0.0,1.0
2015-04-02,29.31,29.34,29.0001,29.0339,10081,21.0859252177241,21.1075075362683,20.8629798671621,20.8872959460553,14012.8596183977,0.0,1.0
2015-04-06,29.49,29.55,29.305,29.39,18411,21.2154191289896,21.258583766078,21.0823281646334,21.1434780671754,25591.7824059438,0.0,1.0
2015-04-07,29.46,29.61,29.34,29.37,47417,21.1938368104453,21.3017484031665,21.1075075362683,21.1290898548126,65910.8981773202,0.0,1.0
2015-04-08,29.33,29.76,29.28,29.76,30385,21.1003134300869,21.4096599958877,21.0643428991799,21.4096599958877,42235.9626530121,0.0,1.0
2015-04-09,29.3,29.4328,29.2,29.4,50175,21.0787311115427,21.1742688416319,21.0067900497286,21.1506721733568,69744.5919405917,0.0,1.0
2015-04-10,29.27,29.29,29.12,29.27,29068,21.0571487929984,21.0715370053613,20.9492372002772,21.0571487929984,40405.297429579,0.0,1.0
2015-04-13,29.06,29.41,29.06,29.3415,33694,20.9060725631888,21.1578662795382,20.9060725631888,21.1085866521956,46835.5611528907,0.0,1.0
2015-04-14,29.29,29.54,29.06,29.06,23323,21.0715370053613,21.2513896598966,20.9060725631888,20.9060725631888,32419.593778384,0.0,1.0
2015-04-15,29.64,29.68,29.3555,29.52,22008,21.3233307217108,21.3521071464364,21.1186584008495,21.2370014475338,30591.7086084412,0.0,1.0
2015-04-16,29.68,29.74,29.5,29.57,18946,21.3521071464364,21.3952717835249,21.222613235171,21.2729719784409,26335.4467146278,0.0,1.0
2015-04-17,29.54,29.7307,29.45,29.47,11312,21.2513896598966,21.3885812647762,21.1866427042639,21.2010309166267,15723.9825417434,0.0,1.0
2015-04-20,29.49,29.7,29.43,29.61,24302,21.2154191289896,21.3664953587992,21.1722544919011,21.3017484031665,33780.4299619383,0.0,1.0
2015-04-21,29.46,29.66,29.41,29.4141,37867,21.1938368104453,21.3377189340736,21.1578662795382,21.1608158630726,52636.1427606256,0.0,1.0
2015-04-22,29.59,29.6,29.49,29.49,3648,21.2873601908037,21.2945542969851,21.2154191289896,21.2154191289896,5070.81756650281,0.0,1.0
2015-04-23,29.76,29.79,29.37,29.37,10696,21.4096599958877,21.431242314432,21.1290898548126,21.1290898548126,14867.726066698,0.0,1.0
2015-04-24,29.88,30.0,29.68,29.68,6769,21.4959892700647,21.5823185442417,21.3521071464364,21.3521071464364,9409.09103828331,0.0,1.0
2015-04-27,30.21,30.31,29.95,29.95,35944,21.7333947740514,21.8053358358655,21.5463480133346,21.5463480133346,49963.1213295989,0.0,1.0
2015-04-28,30.49,30.51,30.21,30.29,27286,21.9348297471309,21.9492179594938,21.7333947740514,21.7909476235027,37928.2697696261,0.0,1.0
2015-04-29,30.48,30.55,30.26,30.26,22998,21.9276356409495,21.9779943842194,21.7693653049584,21.7693653049584,31967.8350861929,0.0,1.0
2015-04-30,30.57,30.67,30.23,30.23,24116,21.9923825965823,22.0643236583964,21.7477829864142,21.7477829864142,33521.8849873305,0.0,1.0
2015-05-01,30.9,31.01,30.5152,30.88,81349,22.2297881005689,22.3089232685645,21.9529588947081,22.2153998882061,113077.285695569,0.0,1.0
2015-05-04,31.08,31.15,30.81,31.07,192628,22.3592820118344,22.4096407551043,22.1650411449362,22.3520879056529,267758.071875083,0.0,1.0
2015-05-05,31.26,31.345,30.78,30.78,188683,22.4887759230998,22.5499258256418,22.1434588263919,22.1434588263919,262274.416365255,0.0,1.0
2015-05-06,31.04,31.25,30.96,31.21,85264,22.3305055871087,22.4815818169184,22.2729527376574,22.4528053921927,118519.240403042,0.0,1.0
2015-05-07,30.98,30.98,30.79,30.8,20239,22.2873409500202,22.2873409500202,22.1506529325734,22.1578470387548,28132.7512961761,0.0,1.0
2015-05-08,30.68,31.0399,30.68,30.91,268473,22.0715177645778,22.3304336460469,22.0715177645778,22.2369822067503,373184.650365052,0.0,1.0
2015-05-11,30.86,31.01,30.7,30.7,31863,22.2010116758433,22.3089232685645,22.0859059769406,22.0859059769406,44290.4221824229,0.0,1.0
2015-05-12,30.95,31.13,30.71,30.71,78195,22.265758631476,22.3952525427414,22.093100083122,22.093100083122,108693.141341197,0.0,1.0
2015-05-13,31.29,31.485,31.04,31.11,84309,22.5103582416441,22.6506433121816,22.3305055871087,22.3808643303786,117191.764861372,0.0,1.0
2015-05-14,31.42,31.52,31.3,31.43,40657,22.6038816220024,22.6758226838166,22.5175523478255,22.6110757281838,56514.3173797437,0.0,1.0
2015-05-15,31.54,31.59,31.2818,31.59,60977,22.6902108961794,22.7261814270865,22.5044590745753,22.7261814270865,84759.6608422812,0.0,1.0
2015-05-18,31.0,31.37,30.96,31.2,35066,22.3017291623831,22.5679110910954,22.2729527376574,22.4456112860113,48742.6778473101,0.0,1.0
2015-05-19,30.66,30.99,30.24,30.84,31432,22.057129552215,22.2945350562016,21.7549770925956,22.1866234634804,43691.3206552402,0.0,1.0
2015-05-20,30.6,30.8,29.94,30.48,22302,22.0139649151265,22.1578470387548,21.5391539071532,21.9276356409495,31000.3764715312,0.0,1.0
2015-05-21,30.55,30.5538,30.38,30.44,8513,21.9779943842194,21.9807281445684,21.8556945791354,21.8988592162239,11833.2976819184,0.0,1.0
2015-05-22,30.43,30.6844,30.35,30.54,21494,21.8916651100425,22.0746831712976,21.8341122605911,21.970800278038,29877.2348614066,0.0,1.0
2015-05-26,29.94,30.24,29.92,30.24,4670,21.5391539071532,21.7549770925956,21.5247656947904,21.7549770925956,6491.42490010091,0.0,1.0
2015-05-27,29.73,30.08,29.65,29.79,70186,21.3880776773435,21.639871393693,21.3305248278922,21.431242314432,97560.4171388613,0.0,1.0
2015-05-28,29.62,29.71,29.47,29.5,89797,21.3089425093479,21.3736894649807,21.2010309166267,21.222613235171,124820.23163905,0.0,1.0
2015-05-29,29.56,29.84,29.48,29.5301,18993,21.2657778722595,21.467212845339,21.2082250228081,21.244267494777,26400.7779716523,0.0,1.0
2015-06-01,29.5,29.95,29.48,29.79,66266,21.222613235171,21.5463480133346,21.2082250228081,21.431242314432,92111.5122976631,0.0,1.0
2015-06-02,29.83,29.89,29.47,29.48,77164,21.6129942129992,21.6564665446378,21.3521602231675,21.3594056117739,106500.843766273,0.21264,1.0
2015-06-03,29.71,29.77,29.5,29.5,6845,21.526049549722,21.5695218813606,21.3738963889868,21.3738963889868,9447.38836219144,0.0,1.0
2015-06-04,29.52,29.66,29.47,29.63,12240,21.3883871661997,21.4898226066898,21.3521602231675,21.4680864408705,16893.5038061685,0.0,1.0
2015-06-05,29.39,29.55,29.31,29.33,30654,21.294197114316,21.410123332019,21.2362340054645,21.2507247826774,42308.289679272,0.0,1.0
2015-06-08,29.32,29.5,29.247,29.5,17856,21.243479394071,21.3738963889868,21.190588057244,21.3738963889868,24644.6408466458,0.0,1.0
2015-06-09,29.3,29.43,29.185,29.42,116245,21.2289886168581,21.3231786687418,21.1456666478841,21.3159332801353,160439.97957092,0.0,1.0
2015-06-10,29.37,29.5487,29.36,29.36,44795,21.2797063371031,21.4091814315002,21.2724609484967,21.2724609484967,61825.5312906307,0.0,1.0
2015-06-11,29.41,29.41,29.23,29.4,6077,21.3086878915289,21.3086878915289,21.178270896613,21.3014425029225,8387.40380964754,0.0,1.0
2015-06-12,29.56,29.57,29.28,29.28,14126,21.4173687206254,21.4246141092319,21.2144978396452,21.2144978396452,19496.5387880667,0.0,1.0
2015-06-15,29.27,29.43,29.18,29.18,18690,21.2072524510388,21.3231786687418,21.1420439535809,21.1420439535809,25795.7178216739,0.0,1.0
2015-06-16,29.22,29.42,29.2,29.27,18546,21.1710255080066,21.3159332801353,21.1565347307937,21.2072524510388,25596.970718072,0.0,1.0
2015-06-17,29.64,29.64,29.22,29.25,15884,21.4753318294769,21.4753318294769,21.1710255080066,21.1927616738259,21922.9096778742,0.0,1.0
2015-06-18,29.8852,29.94,29.61,29.75,2432,21.6529887581067,21.69269348767,21.4535956636576,21.5550311041477,3356.61774972237,0.0,1.0
2015-06-19,29.59,29.85,29.57,29.84,32408,21.4391048864447,21.6274849902121,21.4246141092319,21.6202396016056,44729.1398162018,0.0,1.0
2015-06-22,29.68,29.72,29.55,29.6,8685,21.5043133839027,21.5332949383284,21.410123332019,21.4463502750512,11986.9346859945,0.0,1.0
2015-06-23,29.72,29.87,29.61,29.66,20294,21.5332949383284,21.641975767425,21.4535956636576,21.4898226066898,28009.539725685,0.0,1.0
2015-06-24,30.03,30.1199,29.91,30.1199,2989,21.7579019851279,21.8230380286998,21.6709573218507,21.8230380286998,4125.3825879606,0.0,1.0
2015-06-25,29.65,30.12,29.63,30.1,30450,21.4825772180834,21.8231104825859,21.4680864408705,21.808619705373,42026.7312825024,0.0,1.0
2015-06-26,29.81,29.96,29.51,29.57,83979,21.5985034357863,21.7071842648829,21.3811417775933,21.4246141092319,115906.826481881,0.0,1.0
2015-06-29,29.34,29.46,29.23,29.26,24238,21.2579701712838,21.3449148345611,21.178270896613,21.2000070624323,33453.0020632282,0.0,1.0
2015-06-30,29.16,29.43,29.16,29.3791,7439,21.127553176368,21.3231786687418,21.127553176368,21.286299640735,10267.2201645496,0.0,1.0
2015-07-01,29.25,29.62,29.163,29.62,65670,21.1927616738259,21.4608410522641,21.1297267929499,21.4608410522641,90636.9603718208,0.0,1.0
2015-07-02,29.34,29.46,29.27,29.39,9144,21.2579701712838,21.3449148345611,21.2072524510388,21.294197114316,12620.4410787259,0.0,1.0
2015-07-06,29.1,29.34,28.99,29.2,25615,21.0840808447294,21.2579701712838,21.0043815700586,21.1565347307937,35353.521241422,0.0,1.0
2015-07-07,28.74,28.86,28.38,28.86,38888,20.8232468548977,20.9101915181749,20.562412865066,20.9101915181749,53672.7594782908,0.0,1.0
2015-07-08,28.37,28.8299,28.2,28.2,23286,20.5551674764595,20.8883828984695,20.4319958701501,20.4319958701501,32139.0628783039,0.0,1.0
2015-07-09,28.41,28.6299,28.15,28.15,49080,20.5841490308853,20.7434751263408,20.3957689271179,20.3957689271179,67739.6378110089,0.0,1.0
2015-07-10,28.68,28.74,28.49,28.63,32662,20.779774523259,20.8232468548977,20.6421121397368,20.7435475802269,45079.7076239442,0.0,1.0
2015-07-13,28.79,28.89,28.61,28.61,23487,20.8594737979298,20.9319276839942,20.729056803014,20.729056803014,32416.4807104151,0.0,1.0
2015-07-14,28.83,28.88,28.64,28.67,25152,20.8884553523556,20.9246822953878,20.7507929688333,20.7725291346526,34714.4940958129,0.0,1.0
2015-07-15,28.54,28.85,28.5201,28.85,21475,20.6783390827689,20.9029461295685,20.6639207594421,20.9029461295685,29639.5420128651,0.0,1.0
2015-07-16,28.51,28.8,28.47,28.7,22225,20.6566029169496,20.8667191865363,20.6276213625239,20.7942653004719,30674.6831774588,0.0,1.0
2015-07-17,28.16,28.42,28.16,28.42,29354,20.4030143157244,20.5913944194917,20.4030143157244,20.5913944194917,40514.0449939763,0.0,1.0
2015-07-20,27.56,28.21,27.56,28.21,35558,19.9682909993382,20.4392412587565,19.9682909993382,20.4392412587565,49076.732707495,0.0,1.0
2015-07-21,27.73,27.791,27.62,27.62,15857,20.0914626056476,20.1356594761469,20.0117633309768,20.0117633309768,21885.6445959489,0.0,1.0
2015-07-22,27.49,27.72,27.43,27.48,13425,19.9175732790931,20.0842172170412,19.8741009474545,19.9103278904867,18529.0268462265,0.0,1.0
2015-07-23,27.1,27.53,27.05,27.37,28974,19.6350031234421,19.9465548335189,19.5987761804099,19.8306286158159,39989.5734705823,0.0,1.0
2015-07-24,26.92,27.03,26.77,27.03,10462,19.5045861285263,19.5842854031971,19.3959052994297,19.5842854031971,14439.5291519718,0.0,1.0
2015-07-27,26.46,26.799,26.38,26.74,39716,19.1712982526302,19.4169169263884,19.1133351437787,19.3741691336104,54815.5553240023,0.0,1.0
2015-07-28,26.76,26.85,26.44,26.76,6958,19.3886599108233,19.4538684082812,19.1568074754173,19.3886599108233,9603.34963099023,0.0,1.0
2015-07-29,27.16,27.16,26.67,26.8,13230,19.6784754550807,19.6784754550807,19.3234514133654,19.417641465249,18259.8901434322,0.0,1.0
2015-07-30,26.92,27.09,26.7752,26.9,7111,19.5045861285263,19.6277577348357,19.3996729015051,19.4900953513134,9814.51842856733,0.0,1.0
2015-07-31,26.93,26.96,26.822,26.89,4404,19.5118315171327,19.533567682952,19.4335813201832,19.482849962707,6078.34891849396,0.0,1.0
2015-08-03,26.46,26.87,26.35,26.65,72509,19.1712982526302,19.4683591854941,19.0915989779594,19.3089606361525,100076.067604695,0.0,1.0
2015-08-04,26.23,26.79,26.2,26.48,34928,19.0046543146822,19.4103960766426,18.9829181488629,19.1857890298431,48207.2141292363,0.0,1.0
2015-08-05,26.08,26.56,26.08,26.41,23672,18.8959734855856,19.2437521386946,18.8959734855856,19.135071309598,32671.8155310148,0.0,1.0
2015-08-06,26.11,26.22,25.987,25.99,54659,18.9177096514049,18.9974089260757,18.8285913715458,18.8307649881277,75439.7078873665,0.0,1.0
2015-08-07,25.88,26.11,25.86,26.11,10636,18.7510657134569,18.9177096514049,18.736574936244,18.9177096514049,14679.6819021575,0.0,1.0
2015-08-10,26.37,26.39,25.85,25.97,16572,19.1060897551723,19.1205805323852,18.7293295476376,18.8162742109148,22872.4791728615,0.0,1.0
2015-08-11,25.9399,26.2,25.82,26.11,33507,18.7944655912095,18.9829181488629,18.7075933818183,18.9177096514049,46245.9666693862,0.0,1.0
2015-08-12,25.69,25.85,25.56,25.82,116560,18.6134033299346,18.7293295476376,18.5192132780509,18.7075933818183,160874.738860049,0.0,1.0
2015-08-13,25.3001,25.6,25.3001,25.6,9522,18.3309056281697,18.5481948324767,18.3309056281697,18.5481948324767,13142.1522256811,0.0,1.0
2015-08-14,24.33,25.27,24.29,25.27,64650,17.6280304794593,18.3090970084643,17.5990489250336,18.3090970084643,89229.1683879733,0.0,1.0
2015-08-17,23.83,24.21,23.78,24.15,128654,17.2657610491375,17.5410858161821,17.2295341061053,17.4976134845434,177566.735186177,0.0,1.0
2015-08-18,23.53,23.74,23.4,23.59,90053,17.0483993909444,17.2005525516796,16.9542093390607,17.091871722583,124290.08972687,0.0,1.0
2015-08-19,23.24,23.3574,23.19,23.3,120836,16.8382831213577,16.9233439835973,16.8020561783256,16.8817554529964,166776.423686453,0.0,1.0
2015-08-20,23.01,23.51,22.98,23.26,155764,16.6716391834097,17.0339086137315,16.6499030175904,16.8527738985706,214983.637815689,0.0,1.0
2015-08-21,22.16,22.91,22.16,22.62,55177,16.0557811518626,16.5991852973454,16.0557811518626,16.3890690277587,76154.6453850459,0.0,1.0
2015-08-24,20.85,21.49,20.0,21.06,121160,15.1066352444195,15.5703401152314,14.4907772128724,15.2587884051547,167223.604669557,0.0,1.0
2015-08-25,20.68,21.84,20.61,21.84,125749,14.9834636381101,15.8239287164567,14.932745917865,15.8239287164567,173557.28840865,0.0,1.0
2015-08-26,20.94,21.5,20.613,21.15,220967,15.1718437418774,15.5775855038378,14.934919534447,15.3239969026126,304976.050289023,0.0,1.0
2015-08-27,22.5,22.5,21.09,21.09,754353,16.3021243644815,16.3021243644815,15.280524570974,15.280524570974,1041149.12391296,0.0,1.0
2015-08-28,23.23,23.305,22.581,22.581,51724,16.8310377327513,16.8853781472996,16.3608120121936,16.3608120121936,71388.8554632566,0.0,1.0
2015-08-31,23.17,23.34,23.0,23.34,457855,16.7875654011127,16.9107370074221,16.6643937948033,16.9107370074221,631926.077220039,0.0,1.0
2015-09-01,22.5,23.33,22.5,23.33,161546,16.3021243644815,16.9034916188157,16.3021243644815,16.9034916188157,222963.886100596,0.0,1.0
2015-09-02,22.74,22.88,22.49,22.61,35618,16.4760136910359,16.577449131526,16.294878975875,16.3818236391523,49159.5440006627,0.0,1.0
2015-09-03,22.95,23.26,22.66,22.74,406428,16.6281668517711,16.8527738985706,16.4180505821844,16.4760136910359,560947.137657962,0.0,1.0
2015-09-04,22.5,22.85,22.5,22.81,46112,16.3021243644815,16.5557129657067,16.3021243644815,16.526731411281,63643.2391756569,0.0,1.0
2015-09-08,22.88,23.1,22.7,22.97,19633,16.577449131526,16.7368476808676,16.4470321366102,16.642657628984,27097.2353126231,0.0,1.0
2015-09-09,22.71,23.17,22.71,23.12,105272,16.4542775252166,16.7875654011127,16.4542775252166,16.7513384580805,145295.174238805,0.0,1.0
2015-09-10,22.93,22.97,22.45,22.58,63183,16.6136760745582,16.642657628984,16.2658974214493,16.360087473333,87204.4322700283,0.0,1.0
2015-09-11,23.03,23.07,22.6,22.71,183240,16.6861299606226,16.7151115150483,16.3745782505458,16.4542775252166,252905.689333522,0.0,1.0
2015-09-14,22.93,23.13,22.745,22.9553,34845,16.6136760745582,16.7585838466869,16.4796363853392,16.6320069077325,48092.6585070214,0.0,1.0
2015-09-15,22.89,23.12,22.82,23.11,46780,16.5846945201325,16.7513384580805,16.5339767998874,16.7440930694741,64565.204906255,0.0,1.0
2015-09-16,23.14,23.22,23.0,23.0,33451,16.7658292352934,16.8237923441449,16.6643937948033,16.6643937948033,46168.6761290966,0.0,1.0
2015-09-17,23.36,23.4489,23.01,23.01,46465,16.925227784635,16.9896392893462,16.6716391834097,16.6716391834097,64130.4456171257,0.0,1.0
2015-09-18,22.92,23.36,22.92,23.36,20798,16.6064306859518,16.925227784635,16.6064306859518,16.925227784635,28705.1545882919,0.0,1.0
2015-09-21,22.86,23.02,22.85,22.9,4753,16.5629583543132,16.6788845720162,16.5557129657067,16.5919399087389,6560.03460708487,0.0,1.0
2015-09-22,22.51,22.57,22.41,22.57,8547,16.3093697530879,16.3528420847265,16.2369158670235,16.3528420847265,11796.4687117093,0.0,1.0
2015-09-23,22.32,22.45,22.2404,22.32,7662,16.1717073695656,16.2658974214493,16.1140340762584,16.1717073695656,10575.0021374888,0.0,1.0
2015-09-24,22.29,22.37,21.97,21.97,53211,16.1499712037463,16.2079343125978,15.9181187683403,15.9181187683403,73441.1953455909,0.0,1.0
2015-09-25,22.29,22.56,22.13,22.54,88569,16.1499712037463,16.3455966961201,16.0340449860433,16.3311059189072,122241.890409194,0.0,1.0
2015-09-28,21.73,22.2,21.72,22.2,55456,15.7442294417859,16.0847627062884,15.7369840531794,16.0847627062884,76539.7178982745,0.0,1.0
2015-09-29,21.83,21.91,21.58,21.58,59163,15.8166833278502,15.8746464367017,15.6355486126893,15.6355486126893,81656.0756278063,0.0,1.0
2015-09-30,22.16,22.17,21.98,22.08,58134,16.0557811518626,16.0630265404691,15.9253641569468,15.9978180430111,80235.8619499838,0.0,1.0
2015-10-01,22.3,22.87,22.21,22.35,317306,16.1572165923527,16.5702037429196,16.0920080948948,16.1934435353849,437942.003163408,0.0,1.0
2015-10-02,22.43,22.55,21.95,22.34,227864,16.2514066442364,16.3383513075137,15.9036279911275,16.1861981467785,314495.208438626,0.0,1.0
2015-10-05,23.26,23.31,22.59,22.59,636243,16.8527738985706,16.8890008416028,16.3673328619394,16.3673328619394,878135.093312752,0.0,1.0
2015-10-06,23.39,23.5999,23.29,23.29,60665,16.9469639504543,17.0990446573034,16.8745100643899,16.8745100643899,83729.1183334323,0.0,1.0
2015-10-07,23.67,23.91,23.1,23.69,204307,17.1498348314345,17.323724157989,16.7368476808676,17.1643256086474,281982.114552849,0.0,1.0
2015-10-08,23.74,23.87,23.53,23.71,58055,17.2005525516796,17.2947426035632,17.0483993909444,17.1788163858603,80126.8270806463,0.0,1.0
2015-10-09,24.2,24.22,23.933,23.933,31076,17.5338404275756,17.5483312047885,17.3403885517838,17.3403885517838,42890.7291078834,0.0,1.0
2015-10-12,23.78,24.457,23.77,24.43,125177,17.2295341061053,17.720046914761,17.2222887174989,17.7004843655237,172767.820747121,0.0,1.0
2015-10-13,23.67,23.852,23.62,23.74,222886,17.1498348314345,17.2817009040716,17.1136078884023,17.2005525516796,307624.631482163,0.0,1.0
2015-10-14,23.82,23.85,23.7,23.73,296068,17.258515660531,17.2802518263504,17.1715709972538,17.1933071630731,408629.565758555,0.0,1.0
2015-10-15,23.9,24.24,23.4765,23.93,148653,17.3164787693825,17.5628219820014,17.0096365619,17.3382149352018,205169.119387122,0.0,1.0
2015-10-16,23.69,23.93,23.62,23.75,128679,17.1643256086474,17.3382149352018,17.1136078884023,17.207797940286,177601.239891663,0.0,1.0
2015-10-19,23.41,23.51,23.31,23.4,113907,16.9614547276672,17.0339086137315,16.8890008416028,16.9542093390607,157213.099513826,0.0,1.0
2015-10-20,23.35,23.48,23.35,23.45,70974,16.9179823960285,17.0121724479122,16.9179823960285,16.9904362820929,97957.4786878274,0.0,1.0
2015-10-21,23.12,23.47,23.0,23.47,65967,16.7513384580805,17.0049270593058,16.6643937948033,17.0049270593058,91046.8762729999,0.0,1.0
2015-10-22,23.38,23.45,23.35,23.38,124639,16.9397185618479,16.9904362820929,16.9179823960285,16.9397185618479,172025.279485052,0.0,1.0
2015-10-23,23.62,24.0999,23.49,23.57,311808,17.1136078884023,17.4613140876252,17.0194178365187,17.0773809453701,430353.728332827,0.0,1.0
2015-10-26,23.57,23.72,23.52,23.6,58271,17.0773809453701,17.1860617744667,17.041154002338,17.0991171111895,80424.9477360496,0.0,1.0
2015-10-27,23.28,23.62,23.26,23.62,7607,16.8672646757835,17.1136078884023,16.8527738985706,17.1136078884023,10499.0917854186,0.0,1.0
2015-10-28,23.23,23.44,22.925,22.925,43859,16.8310377327513,16.9831908934865,16.610053380255,16.610053380255,60533.6751172177,0.0,1.0
2015-10-29,23.12,23.3,23.07,23.3,167482,16.7513384580805,16.8817554529964,16.7151115150483,16.8817554529964,231156.6833713,0.0,1.0
2015-10-30,22.98,23.1008,22.97,23.0,39920,16.6499030175904,16.7374273119562,16.642657628984,16.6643937948033,55097.1137207718,0.0,1.0
2015-11-02,23.03,23.165,22.92,22.93,48013,16.6861299606226,16.7839427068095,16.6064306859518,16.6136760745582,66266.976980847,0.0,1.0
2015-11-03,23.2,23.31,22.8719,22.97,72278,16.8298987576624,16.9096956914272,16.5918862670422,16.6630506234269,99635.1567020898,0.028428,1.0
2015-11-04,23.01,23.32,22.94,23.21,42840,16.6920676902505,16.916949958133,16.6412878233093,16.8371530243683,59054.9007044679,0.0,1.0
2015-11-05,22.75,22.95,22.69,22.95,21566,16.5034567558974,16.6485420900152,16.459931155662,16.6485420900152,29728.7112183136,0.0,1.0
2015-11-06,22.8,22.84,22.51,22.51,240224,16.5397280894268,16.5687451562504,16.329354354956,16.329354354956,331148.563651497,0.0,1.0
2015-11-09,22.61,22.93,22.42,22.83,88143,16.4018970220149,16.6340335566034,16.264065954603,16.5614908895445,121505.044649718,0.0,1.0
2015-11-10,22.56,22.66,22.4,22.41,279590,16.3656256884855,16.4381683555444,16.2495574211913,16.2568116878972,385414.558542534,0.0,1.0
2015-11-11,22.72,22.75,22.53,22.615,109448,16.4816939557797,16.5034567558974,16.3438628883678,16.4055241553679,150873.967607437,0.0,1.0
2015-11-12,22.38,22.75,22.32,22.45,184097,16.2350488877795,16.5034567558974,16.1915232875442,16.2858287547207,253777.545634697,0.0,1.0
2015-11-13,22.16,22.33,22.13,22.33,65319,16.0754550202499,16.19877755425,16.0536922201323,16.19877755425,90042.1815853209,0.0,1.0
2015-11-16,22.13,22.17,21.9801,22.13,48764,16.0536922201323,16.0827092869558,15.944950762211,16.0536922201323,67221.1292706038,0.0,1.0
2015-11-17,21.91,22.11,21.82,22.0,179834,15.8940983526027,16.0391836867205,15.8288099522497,15.9593867529557,247901.004044988,0.0,1.0
2015-11-18,22.16,22.17,21.87,21.95,28674,16.0754550202499,16.0827092869558,15.8650812857792,15.9231154194263,39527.0826984107,0.0,1.0
2015-11-19,22.09,22.37,22.03,22.03,271793,16.0246751533087,16.2277946210736,15.9811495530734,15.9811495530734,374666.401194432,0.0,1.0
2015-11-20,22.22,22.27,22.11,22.11,19090,16.1189806204853,16.1552519540147,16.0391836867205,16.0391836867205,26315.5474894559,0.0,1.0
2015-11-23,21.9,22.16,21.88,22.16,98329,15.8868440858968,16.0754550202499,15.872335552485,16.0754550202499,135546.436306481,0.0,1.0
2015-11-24,22.01,22.11,21.9401,22.01,6908,15.9666410196616,16.0391836867205,15.9159336953874,15.9666410196616,9522.67166354959,0.0,1.0
2015-11-25,21.75,21.9799,21.7,21.92,108947,15.7780300853085,15.9448056768769,15.741758751779,15.9013526193086,150183.339566986,0.0,1.0
2015-11-27,21.53,21.696,21.51,21.58,1755,15.6184362177789,15.7388570450967,15.6039276843671,15.6547075513084,2419.26589020405,0.0,1.0
2015-11-30,21.55,21.73,21.49,21.73,66940,15.6329447511907,15.7635215518967,15.5894191509554,15.7635215518967,92276.728598438,0.0,1.0
2015-12-01,21.65,21.76,21.49,21.57,324523,15.7054874182496,15.7852843520144,15.5894191509554,15.6474532846025,447354.657827172,0.0,1.0
2015-12-02,21.21,21.54,21.21,21.54,90685,15.3961553299371,15.6356994722699,15.3961553299371,15.6356994722699,124929.166326348,0.013586,1.0
2015-12-03,21.23,21.3589,21.14,21.34,160177,15.4106731567452,15.504240550523,15.3453429361089,15.4905212041894,220662.502890835,0.0,1.0
2015-12-04,21.64,21.72,21.13,21.13,274772,15.7082886063102,15.7663599135424,15.3380840227049,15.3380840227049,378530.48342971,0.0,1.0
2015-12-07,21.37,21.74,21.31,21.45,91756,15.5122979444015,15.7808777403504,15.4687444639773,15.5703692516337,126404.593763471,0.0,1.0
2015-12-08,20.89,21.06,20.83,20.98,172451,15.1638701010083,15.2872716288767,15.1203166205841,15.2292003216445,237571.36970993,0.0,1.0
2015-12-09,21.11,21.5,21.05,21.26,252729,15.3235661958969,15.6066638186538,15.2800127154727,15.4324498969572,348163.679511402,0.0,1.0
2015-12-10,21.02,21.324,21.0,21.19,161608,15.2582359752606,15.478906942743,15.2437181484526,15.3816375031291,222633.872323631,0.0,1.0
2015-12-11,20.74,21.0,20.7,20.81,85532,15.0549863999479,15.2437181484526,15.0259507463318,15.1057987937761,117830.30770497,0.0,1.0
2015-12-14,20.48,20.96,20.41,20.64,257346,14.8662546514433,15.2146824948365,14.8154422576151,14.9823972659077,354524.135605892,0.0,1.0
2015-12-15,20.57,21.0,20.54,20.57,91949,14.9315848720795,15.2437181484526,14.9098081318674,14.9315848720795,126670.473777817,0.0,1.0
2015-12-16,20.8,20.935,20.63,20.75,173469,15.0985398803721,15.1965352113264,14.9751383525036,15.0622453133519,238973.783464357,0.0,1.0
2015-12-17,20.52,20.75,20.49,20.72,70867,14.8952903050594,15.0622453133519,14.8735135648473,15.0404685731399,97627.5594646224,0.0,1.0
2015-12-18,20.18,20.79,20.14,20.42,129189,14.6484872493225,15.091280966968,14.6194515957064,14.8227011710191,177972.917996742,0.0,1.0
2015-12-21,20.05,20.484,20.0,20.48,261822,14.5541213750702,14.8691582168049,14.5178268080501,14.8662546514433,360690.347752077,0.0,1.0
2015-12-22,20.2,20.3,20.12,20.3,54924,14.6630050761306,14.7355942101708,14.6049337688984,14.7355942101708,75664.2171396407,0.0,1.0
2015-12-23,20.58,20.58,20.1778,20.2,114115,14.9388437854835,14.9388437854835,14.6468902883736,14.6630050761306,157206.724544646,0.0,1.0
2015-12-24,20.86,20.9,20.62,20.62,50863,15.1420933607962,15.1711290144123,14.9678794390996,14.9678794390996,70069.7159051336,0.0,1.0
2015-12-28,20.38,20.6,20.36,20.6,59149,14.8878121724705,15.0485245707995,14.8732019544406,15.0485245707995,80969.3597712796,0.129698,1.0
2015-12-29,20.28,20.44,20.2,20.37,80265,14.814761082321,14.9316428265603,14.7563202102014,14.8805070634556,109875.157010968,0.0,1.0
2015-12-30,20.2,20.29,20.17,20.17,28432,14.7563202102014,14.822066191336,14.7344048831566,14.7344048831566,38920.705963195,0.0,1.0
2015-12-31,20.18,20.32,20.15,20.17,48002,14.7417099921715,14.8439815183808,14.7197946651267,14.7344048831566,65710.1761270851,0.0,1.0
2016-01-04,20.06,20.28,19.87,19.87,92133,14.6540486839921,14.814761082321,14.515251612708,14.515251612708,126121.321134885,0.0,1.0
2016-01-05,20.08,20.14,19.97,20.12,37325,14.668658902022,14.7124895561117,14.5883027028575,14.6978793380818,51094.3778164129,0.0,1.0
2016-01-06,19.74,19.9499,19.74,19.86,6978,14.4202851955137,14.5736194337375,14.4202851955137,14.5079465036931,9552.21884535641,0.0,1.0
2016-01-07,19.32,19.5526,19.31,19.51,18889,14.1134706168857,14.2833874525735,14.1061655078708,14.2522676881698,25857.2458827655,0.0,1.0
2016-01-08,19.15,19.4243,19.13,19.37,90882,13.9892837636315,14.1896629039117,13.9746735456016,14.1499961619605,124408.821023744,0.0,1.0
2016-01-11,18.88,19.36,18.72,19.1528,276351,13.7920458202279,14.1426910529455,13.6751640759886,13.9913291941557,378298.255966335,0.0,1.0
2016-01-12,18.71,18.94,18.51,18.92,145165,13.6678589669737,13.8358764743176,13.5217567866747,13.8212662562877,198717.089235621,0.0,1.0
2016-01-13,18.46,18.79,18.42,18.79,44633,13.4852312415999,13.7262998390933,13.4560108055401,13.7262998390933,61098.3353001998,0.0,1.0
2016-01-14,18.53,18.53,18.37,18.46,79443,13.5363670047046,13.5363670047046,13.4194852604654,13.4852312415999,108749.917129786,0.0,1.0
2016-01-15,18.22,18.38,18.1,18.1,194132,13.3099086252411,13.4267903694803,13.2222473170617,13.2222473170617,265748.258653874,0.0,1.0
2016-01-19,18.01,18.46,17.95,18.35,132891,13.1565013359271,13.4852312415999,13.1126706818374,13.4048750424355,181915.149695939,0.0,1.0
2016-01-20,18.12,18.17,17.69,17.75,76230,13.2368575350916,13.2733830801663,12.9227378474487,12.9665685015384,104351.625477432,0.0,1.0
2016-01-21,18.12,18.24,17.91,18.2,112901,13.2368575350916,13.324518843271,13.0834502457776,13.2952984072112,154550.739446773,0.0,1.0
2016-01-22,18.63,18.64,18.35,18.36,137600,13.6094180948541,13.616723203869,13.4048750424355,13.4121801514504,188361.323175845,0.0,1.0
2016-01-25,18.55,18.66,18.42,18.42,31185,13.5509772227345,13.6313334218989,13.4560108055401,13.4560108055401,42689.3013316767,0.0,1.0
2016-01-26,19.04,19.04,18.53,18.53,182844,13.9089275644671,13.9089275644671,13.5363670047046,13.5363670047046,250296.059409623,0.0,1.0
2016-01-27,19.12,19.215,18.97,19.055,31774,13.9673684365867,14.0367669722287,13.8577918013624,13.9198852279895,43495.5863560268,0.0,1.0
2016-01-28,19.31,19.36,19.232,19.232,28685,14.1061655078708,14.1426910529455,14.0491856575541,14.0491856575541,39267.0389193248,0.0,1.0
2016-01-29,19.59,19.6,19.41,19.41,56823,14.3107085602894,14.3180136693044,14.1792165980203,14.1792165980203,77785.2868228272,0.0,1.0
2016-02-01,19.59,19.8,19.39,19.44,91913,14.3107085602894,14.4641158496034,14.1646063799904,14.2011319250651,125820.162042598,0.0,1.0
2016-02-02,18.97,19.5,18.96,19.44,123975,13.8577918013624,14.2449625791548,13.8504866923475,14.2011319250651,169709.993028528,0.0,1.0
2016-02-03,19.57,19.61,18.966,19.13,68291,14.2960983422595,14.3253187783193,13.8548697577564,13.9746735456016,93483.8889607676,0.0,1.0
2016-02-04,20.0,20.08,19.7,19.7,96703,14.6102180299024,14.668658902022,14.3910647594539,14.3910647594539,132377.216824664,0.0,1.0
2016-02-05,20.3701,20.48,20.08,20.08,66841,14.8805801145457,14.9608632626201,14.668658902022,14.668658902022,91498.9767616038,0.0,1.0
2016-02-08,20.21,20.42,20.17,20.33,100275,14.7636253192164,14.9170326085304,14.7344048831566,14.8512866273958,137266.945359432,0.0,1.0
2016-02-09,19.81,20.05,19.81,20.05,18025,14.4714209586183,14.6467435749772,14.4714209586183,14.6467435749772,24674.5119930567,0.0,1.0
2016-02-10,20.2,20.3789,19.96,19.99,28807,14.7563202102014,14.8870086104789,14.5809975938426,14.6029129208874,39434.0453250477,0.0,1.0
2016-02-11,20.35,20.54,20.1,20.1,294760,14.8658968454257,15.0046939167098,14.6832691200519,14.6832691200519,403498.42746593,0.0,1.0
2016-02-12,21.28,21.3,20.6,20.77,88989,15.5452719838162,15.5598822018461,15.0485245707995,15.1727114240536,121817.48392511,0.0,1.0
2016-02-16,21.26,21.64,21.22,21.35,141633,15.5306617657863,15.8082559083544,15.5014413297264,15.5964077469208,193882.11689945,0.0,1.0
2016-02-17,21.43,21.68,21.096,21.26,31478,15.6548486190404,15.8374763444142,15.4108579779411,15.5306617657863,43090.3904864044,0.0,1.0
2016-02-18,21.38,21.49,21.12,21.42,19538,15.6183230739657,15.6986792731301,15.4283902395769,15.6475435100255,26745.665205012,0.0,1.0
2016-02-19,21.31,21.33,21.135,21.3,40715,15.567187310861,15.5817975288909,15.4393479030994,15.5598822018461,55734.9656475619,0.0,1.0
2016-02-22,21.64,21.66,21.5001,21.52,80351,15.8082559083544,15.8228661263843,15.7060574332352,15.720594600175,109992.882837953,0.0,1.0
2016-02-23,21.5,21.65,21.41,21.61,10335,15.7059843821451,15.8155610173693,15.6402384010105,15.7863405813095,14147.6328126625,0.0,1.0
2016-02-24,21.72,21.74,21.23,21.23,42556,15.866696780474,15.8813069985039,15.5087464387414,15.5087464387414,58255.1196880178,0.0,1.0
2016-02-25,21.8,21.83,21.6,21.65,14023,15.9251376525936,15.9470529796385,15.7790354722946,15.8155610173693,19196.1543233639,0.0,1.0
2016-02-26,21.9,22.3,21.85,22.11,27768,15.9981887427431,16.2903931033412,15.9616631976684,16.1515960320571,38011.7530664743,0.0,1.0
2016-02-29,21.92,22.03,21.84,21.95,161745,16.012798960773,16.0931551599375,15.9543580886534,16.0347142878179,221413.533554339,0.0,1.0
2016-03-01,22.24,22.44,22.03,22.07,129164,16.2465624492515,16.3926646295505,16.0931551599375,16.1223755959973,176813.240891604,0.0,1.0
2016-03-02,23.11,23.16,21.87,22.23,100033,16.8821069335522,16.918632478627,15.9762734156983,16.2392573402365,136935.670357916,0.0,1.0
2016-03-03,23.34,23.45,23.0501,23.1,65690,17.0501244408961,17.1304806400606,16.8383493305527,16.8748018245373,89923.3671469567,0.0,1.0
2016-03-04,24.14,24.35,23.5599,23.59,493918,17.6345331620922,17.7879404514062,17.2107637881349,17.2327521662699,676126.802473597,0.0,1.0
2016-03-07,24.45,24.61,23.99,23.99,366818,17.8609915415557,17.9778732857949,17.5249565268679,17.5249565268679,502138.981429629,0.0,1.0
2016-03-08,24.02,24.33,23.95,24.33,75036,17.5468718539128,17.7733302333763,17.4957360908081,17.7733302333763,102717.152949293,0.0,1.0
2016-03-09,24.6,24.61,23.86,24.05,85788,17.97056817678,17.9778732857949,17.4299901096736,17.5687871809576,117435.619132335,0.0,1.0
2016-03-10,24.63,24.67,24.32,24.64,82031,17.9924835038248,18.0217039398846,17.7660251243613,17.9997886128398,112292.643179053,0.0,1.0
2016-03-11,24.9,24.94,24.62,24.74,81902,18.1897214472285,18.2189418832883,17.9851783948099,18.0728397029893,112116.054438576,0.0,1.0
2016-03-14,24.97,25.09,24.67,24.94,114180,18.2408572103332,18.3285185185126,18.0217039398846,18.2189418832883,156301.568896932,0.0,1.0
2016-03-15,24.64,24.75,24.39,24.72,232585,17.9997886128398,18.0801448120042,17.817160887466,18.0582294849594,318386.761270739,0.0,1.0
2016-03-16,25.01,25.02,24.1,24.1,221211,18.270077646393,18.2773827554079,17.6053127260324,17.6053127260324,302816.836199504,0.0,1.0
2016-03-17,25.8,25.85,24.84,24.93,479617,18.8471812585741,18.8837068036489,18.1458907931388,18.2116367742733,656550.092569979,0.0,1.0
2016-03-18,26.13,26.19,25.6901,25.94,492385,19.0882498560675,19.1320805101572,18.7668981104998,18.9494527847834,674028.271162342,0.0,1.0
2016-03-21,26.24,26.35,26.06,26.35,222761,19.168606055232,19.2489622543964,19.0371140929628,19.2489622543964,304938.638895162,0.0,1.0
2016-03-22,26.17,26.295,26.15,26.155,53190,19.1174702921273,19.2087841548142,19.1028600740974,19.1065126286049,72812.0550851975,0.0,1.0
2016-03-23,25.75,26.09,25.58,26.09,251423,18.8106557134993,19.0590294200077,18.6864688602452,19.0590294200077,344174.193000294,0.0,1.0
2016-03-24,25.72,25.75,25.23,25.31,44489,18.7887403864545,18.8106557134993,18.4307900447219,18.4892309168415,60901.2129852482,0.0,1.0
2016-03-28,25.57,25.65,25.52,25.52,7818,18.6791637512302,18.7376046233498,18.6426382061555,18.6426382061555,10702.0990159067,0.0,1.0
2016-03-29,25.98,26.01,25.49,25.55,115267,18.9786732208432,19.0005885478881,18.6207228791106,18.6645535332003,157789.568593824,0.0,1.0
2016-03-30,26.32,26.42,25.84,26.2,277928,19.2270469273516,19.3000980175011,18.8764016946339,19.1393856191721,380457.019096047,0.0,1.0
2016-03-31,26.35,26.47,26.349,26.46,87961,19.2489622543964,19.3366235625758,19.2482317434949,19.3293184535609,120410.249621152,0.0,1.0
2016-04-01,26.02,26.35,25.79,26.2,653217,19.007893656903,19.2489622543964,18.8398761495591,19.1393856191721,894191.994483691,0.0,1.0
2016-04-04,25.52,26.09,25.4728,26.08,112546,18.6426382061555,19.0590294200077,18.6081580916049,19.0517243109927,154064.778184219,0.0,1.0
2016-04-05,25.45,25.555,25.14,25.45,341231,18.5915024430508,18.6682060877078,18.3650440635873,18.5915024430508,467112.810091691,0.0,1.0
2016-04-06,25.09,25.79,25.06,25.41,306720,18.3285185185126,18.8398761495591,18.3066031914677,18.562282006991,419870.530846621,0.0,1.0
2016-04-07,24.27,25.19,24.22,25.1,275538,17.7294995792866,18.4015696086621,17.6929740342118,18.3358236275275,377185.336229839,0.0,1.0
2016-04-08,25.08,25.15,24.43,24.52,360253,18.3212134094976,18.3723491726023,17.8463813235258,17.9121273046603,493152.120334794,0.0,1.0
2016-04-11,27.66,28.18,25.73,25.74,759493,20.205931535355,20.5857972041325,18.7960454954694,18.8033506044844,1039673.73853773,0.0,1.0
2016-04-12,29.0,29.29,27.69,27.73,629075,21.1848161433585,21.3966643047921,20.2278468623999,20.2570672984597,861143.89082009,0.0,1.0
2016-04-13,28.93,29.305,28.81,29.08,555612,21.1336803802538,21.4076219683145,21.0460190720744,21.2432570154781,760580.025380651,0.0,1.0
2016-04-14,28.47,29.09,28.47,29.0,486327,20.7976453655661,21.250562124493,20.7976453655661,21.1848161433585,665735.44488473,0.0,1.0
2016-04-15,28.65,28.78,28.43,28.63,178640,20.9291373278352,21.0241037450296,20.7684249295063,20.9145271098053,244541.182937012,0.0,1.0
2016-04-18,29.17,29.21,28.55,28.55,222767,21.3090029966127,21.3382234326725,20.8560862376857,20.8560862376857,304946.852324951,0.0,1.0
2016-04-19,30.32,30.38,29.19,29.37,294824,22.149090533332,22.1929211874217,21.3236132146426,21.4551051769117,403586.037383687,0.0,1.0
2016-04-20,30.18,30.53,30.17,30.49,79873,22.0468190071227,22.302497822646,22.0395138981078,22.2732773865862,109338.546264711,0.0,1.0
2016-04-21,30.11,30.43,30.03,30.43,126082,21.9956832440181,22.2294467324965,21.9372423718985,22.2294467324965,172594.275789657,0.0,1.0
2016-04-22,29.84,30.4,29.81,30.06,188888,21.7984453006144,22.2075314054517,21.7765299735695,21.9591576989433,258569.721017725,0.0,1.0
2016-04-25,29.48,29.85,29.47,29.73,164784,21.5354613760761,21.8057504096293,21.5281562670612,21.7180891014499,225573.635742794,0.0,1.0
2016-04-26,30.26,30.27,29.581,29.8,145564,22.1052598792423,22.1125649882573,21.6092429771271,21.7692248645546,199263.282316633,0.0,1.0
2016-04-27,30.6,30.6,30.26,30.31,232369,22.3536335857507,22.3536335857507,22.1052598792423,22.1417854243171,318091.077798313,0.0,1.0
2016-04-28,30.97,31.06,30.6,30.6,262061,22.6239226193039,22.6896686004384,22.3536335857507,22.3536335857507,358736.604017333,0.0,1.0
2016-04-29,31.31,31.42,31.0,31.07,228091,22.8722963258122,22.9526525249767,22.6458379463487,22.6969737094534,312234.902358297,0.0,1.0
2016-05-02,31.16,31.42,31.01,31.37,244591,22.7627196905879,22.9526525249767,22.6531430553637,22.9161269799019,334821.834279819,0.0,1.0
2016-05-03,30.07,31.11,29.92,30.95,262702,21.9664628079583,22.7261941455132,21.856886172734,22.609312401274,359614.07209986,0.0,1.0
2016-05-04,29.25,30.0592,29.21,29.81,233469,21.3674438687323,21.9585732902221,21.3382234326725,21.7765299735695,319596.873259747,0.0,1.0
2016-05-05,29.05,29.78,28.95,29.22,452643,21.2213416884332,21.7546146465247,21.1482905982837,21.3455285416874,619625.250045669,0.0,1.0
2016-05-06,29.52,29.69,29.25,29.35,669556,21.5646818121359,21.6888686653901,21.3674438687323,21.4404949588818,916558.532705859,0.0,1.0
2016-05-09,28.65,29.7389,28.58,29.72,249009,20.9291373278352,21.7245906484732,20.8780015647305,21.710783992435,340869.656414927,0.0,1.0
2016-05-10,29.54,29.58,28.68,28.78,209539,21.5792920301658,21.6085124662257,20.95105265488,21.0241037450296,286838.977448717,0.0,1.0
2016-05-11,29.98,30.07,29.73,29.73,96807,21.9007168268237,21.9664628079583,21.7180891014499,21.7180891014499,132519.582941017,0.0,1.0
2016-05-12,29.41,30.4489,29.41,30.16,227109,21.4843256129715,22.2432533885348,21.4843256129715,22.0322087890928,310890.637682724,0.0,1.0
2016-05-13,30.29,30.51,29.82,29.82,338679,22.1271752062872,22.2878876046161,21.7838350825845,21.7838350825845,463619.364621162,0.0,1.0
2016-05-16,30.63,30.82,30.29,30.36,149135,22.3755489127955,22.5143459840796,22.1271752062872,22.1783109693918,204151.641946436,0.0,1.0
2016-05-17,30.72,30.93,30.55,30.73,110793,22.4412948939301,22.5947021832441,22.3171080406759,22.448600002945,151665.087780678,0.0,1.0
2016-05-18,29.98,30.76,29.96,30.76,51390,21.9007168268237,22.4705153299899,21.8861066087938,22.4705153299899,70348.0261483042,0.0,1.0
2016-05-19,29.62,29.6678,29.2401,29.57,135508,21.6377329022855,21.6726513233769,21.3602118108075,21.6012073572107,185497.573989188,0.0,1.0
2016-05-20,29.62,29.8499,29.47,29.72,65829,21.6377329022855,21.8056773585392,21.5281562670612,21.710783992435,90113.6449370833,0.0,1.0
2016-05-23,29.69,29.8,29.27,29.46,35812,21.6888686653901,21.7692248645546,21.3820540867622,21.5208511580462,49023.2246044575,0.0,1.0
2016-05-24,29.2,29.79,29.2,29.79,93164,21.3309183236575,21.7619197555396,21.3309183236575,21.7619197555396,127532.662153738,0.0,1.0
2016-05-25,29.68,29.72,29.22,29.34,65582,21.6815635563752,21.710783992435,21.3455285416874,21.4331898498668,89775.525410743,0.0,1.0
2016-05-26,29.67,30.09,29.55,29.76,188775,21.6742584473602,21.9810730259882,21.5865971391808,21.7400044284948,258415.034756687,0.0,1.0
2016-05-27,29.28,29.77,29.2701,29.59,30683,21.3893591957771,21.7473095375097,21.3821271378523,21.6158175752406,42002.1110392765,0.0,1.0
2016-05-31,29.17,29.43,29.1001,29.18,92740,21.3090029966127,21.4989358310014,21.2579402845981,21.3163081056276,126952.246448603,0.0,1.0
2016-06-01,29.27,29.4,28.94,28.96,129042,21.3820540867622,21.4770205039565,21.1409854892688,21.1555957072987,176646.234485882,0.0,1.0
2016-06-02,29.35,29.5199,29.1261,29.15,222954,21.4404949588818,21.5646087610458,21.276933568037,21.2943927785828,305202.837553396,0.0,1.0
2016-06-03,30.55,30.62,29.69,29.69,255639,22.3171080406759,22.3682438037806,21.6888686653901,21.6888686653901,349945.496332484,0.0,1.0
2016-06-06,30.8,31.09,30.71,30.85,385053,22.4997357660497,22.7115839274833,22.4339897849151,22.5362613111245,527100.963465324,0.0,1.0
2016-06-07,30.66,31.07,30.5,31.07,424341,22.3974642398404,22.6969737094534,22.2805824956012,22.6969737094534,580882.501727915,0.0,1.0
2016-06-08,30.67,31.3,30.64,30.86,189180,22.4047693488553,22.8649912167973,22.3828540218105,22.5435664201394,258969.441267488,0.0,1.0
2016-06-09,30.75,30.82,30.5,30.76,401576,22.4632102209749,22.5143459840796,22.2805824956012,22.4705153299899,549719.380201041,0.0,1.0
2016-06-10,30.0,30.9,29.9901,30.67,170258,21.9153270448536,22.5727868561992,21.9080949869288,22.4047693488553,233067.021520879,0.0,1.0
2016-06-13,29.62,30.16,29.58,29.91,127967,21.6377329022855,22.0322087890928,21.6085124662257,21.849581063719,175174.66164857,0.0,1.0
2016-06-14,29.32,29.92,29.14,29.65,245128,21.4185796318369,21.856886172734,21.2870876695678,21.6596482293303,335556.936245992,0.0,1.0
2016-06-15,29.93,30.1,29.38,29.38,667167,21.8641912817489,21.9883781350031,21.4624102859266,21.4624102859266,913288.218744615,0.0,1.0
2016-06-16,29.74,30.1072,29.51,29.98,169276,21.7253942104649,21.9936378134939,21.557376703121,21.9007168268237,231722.756845307,0.0,1.0
2016-06-17,29.95,30.179,29.7,29.7,148760,21.8788014997788,22.0460884962212,21.6961737744051,21.6961737744051,203638.302584584,0.0,1.0
2016-06-20,30.35,30.42,29.97,30.27,367543,22.1710058603769,22.2221416234816,21.8934117178087,22.1125649882573,503131.437529211,0.0,1.0
2016-06-21,30.25,30.49,29.97,30.49,61297,22.0979547702274,22.2732773865862,21.8934117178087,22.2732773865862,83909.767635972,0.0,1.0
2016-06-22,30.09,30.23,29.97,30.1,137283,22.1184295297745,22.2213401357621,22.0302204389279,22.125780287345,186760.342294615,0.188028,1.0
2016-06-23,30.45,30.49,30.1901,30.23,63532,22.3830568023142,22.4124598325964,22.1920106130557,22.2213401357621,86429.1869106987,0.0,1.0
2016-06-24,29.61,30.3999,29.57,29.71,97955,21.7655931663883,22.3462295068857,21.7361901361061,21.8391007420937,133258.373793324,0.0,1.0
2016-06-27,29.15,29.577,28.79,29.3,175440,21.4274583181431,21.7413356664055,21.1628310456034,21.5377196817013,238669.277712224,0.0,1.0
2016-06-28,29.73,29.84,29.27,29.27,75768,21.8538022572348,21.9346605905108,21.5156674089897,21.5156674089897,103075.090251367,0.0,1.0
2016-06-29,30.44,30.67,30.24,30.28,358565,22.3757060447436,22.5447734688662,22.2286908933327,22.2580939236149,487793.260162355,0.0,1.0
2016-06-30,30.89,30.92,30.55,30.83,1017106,22.7064901354182,22.7285424081299,22.4565643780196,22.6623855899949,1383675.07054702,0.0,1.0
2016-07-01,31.03,31.27,30.82,31.14,764674,22.8094007414059,22.985818923099,22.6550348324244,22.8902590746819,1040265.56808776,0.0,1.0
2016-07-05,31.18,32.0,31.0,31.31,211713,22.9196621049641,23.5224242257489,22.7873484686942,23.0152219533812,288015.211994345,0.0,1.0
2016-07-06,31.6,31.62,31.1801,31.26,389775,23.228393922927,23.2430954380681,22.9197356125398,22.9784681655284,530251.468993856,0.0,1.0
2016-07-07,31.38,31.6,31.11,31.6,391894,23.066677256375,23.228393922927,22.8682068019702,23.228393922927,533134.165069278,0.0,1.0
2016-07-08,32.09,32.21,31.42,31.42,539844,23.5885810438838,23.6767901347304,23.0960802866572,23.0960802866572,734405.936828988,0.0,1.0
2016-07-11,32.59,32.66,32.18,32.23,374084,23.9561189224111,24.0075742254049,23.6547378620187,23.6914916498714,508905.369834129,0.0,1.0
2016-07-12,32.51,32.95,32.45,32.95,277764,23.8973128618467,24.2207461949508,23.8532083164235,24.2207461949508,377871.256580359,0.0,1.0
2016-07-13,32.03,32.86,32.03,32.57,181078,23.5444764984605,24.1545893768159,23.5444764984605,23.94141740727,246339.235462689,0.0,1.0
2016-07-14,33.22,33.25,32.6301,32.7,181296,24.4192166493556,24.4412689220672,23.985595460269,24.0369772556871,246635.803534629,0.0,1.0
2016-07-15,32.9,33.2099,32.81,33.14,111370,24.1839924070981,24.4117923842093,24.1178355889631,24.3604105887912,151508.193449671,0.0,1.0
2016-07-18,33.15,33.1912,32.9,32.97,37307,24.3677613463617,24.3980464675524,24.1839924070981,24.2354477100919,50752.5920178405,0.0,1.0
2016-07-19,32.98,33.12,32.79,33.12,134296,24.2427984676624,24.3457090736501,24.1031340738221,24.3457090736501,182696.815547428,0.0,1.0
2016-07-20,32.46,32.8,32.44,32.8,153136,23.860559073994,24.1104848313926,23.8458575588529,24.1104848313926,208326.826902298,0.0,1.0
2016-07-21,32.73,32.82,32.58,32.65,430888,24.0590295283988,24.1251863465337,23.9487681648406,24.0002234678344,586181.758634659,0.0,1.0
2016-07-22,32.81,33.09,32.5901,33.09,70275,24.1178355889631,24.3236568009384,23.9561924299868,24.3236568009384,95602.3910808628,0.0,1.0
2016-07-25,32.4,32.98,32.27,32.98,87423,23.8164545285707,24.2427984676624,23.7208946801536,24.2427984676624,118930.598868193,0.0,1.0
2016-07-26,32.94,32.96,32.44,32.44,24222,24.2133954373802,24.2280969525213,23.8458575588529,23.8458575588529,32951.7056814039,0.0,1.0
2016-07-27,33.87,33.87,33.1,33.22,100170,24.8970158914411,24.8970158914411,24.331007558509,24.4192166493556,136271.668652721,0.0,1.0
2016-07-28,34.29,34.45,33.47,34.0,260584,25.205747709404,25.3233598305328,24.6029855886192,24.9925757398582,354499.515865038,0.0,1.0
2016-07-29,34.33,34.52,33.94,34.02,205782,25.2351507396862,25.3748151335266,24.9484711944349,25.0072772549993,279946.655871961,0.0,1.0
2016-08-01,34.35,34.58,34.2084,34.4,304291,25.2498522548273,25.4189196789499,25.1457655276284,25.28660604268,413958.693481135,0.0,1.0
2016-08-02,34.47,35.45,34.361,34.53,241289,25.3380613456739,26.0584355875874,25.2579380881549,25.3821658910971,328250.520690291,0.0,1.0
2016-08-03,34.69,34.809,34.31,34.63,53762,25.4997780122259,25.5872520273154,25.2204492245451,25.4556734668026,73138.0398333594,0.0,1.0
2016-08-04,34.89,34.989,34.77,34.83,146017,25.6467931636368,25.7195656635852,25.5585840727903,25.6026886182135,198642.110828237,0.0,1.0
2016-08-05,34.51,34.89,34.39,34.89,136594,25.3674643759561,25.6467931636368,25.2792552851095,25.6467931636368,185823.023938802,0.0,1.0
2016-08-08,34.85,34.985,34.62,34.62,64639,25.6173901333546,25.716625360557,25.4483227092321,25.4483227092321,87935.1541383975,0.0,1.0
2016-08-09,34.71,34.81,34.56,34.74,122600,25.514479527367,25.5879871030725,25.4042181638088,25.5365318000786,166785.530366613,0.0,1.0
2016-08-10,35.11,35.25,34.83,34.83,76587,25.8085098301888,25.9114204361765,25.6026886182135,25.6026886182135,104189.261127144,0.0,1.0
2016-08-11,35.365,35.45,35.06,35.08,95147,25.9959541482378,26.0584355875874,25.7717560423361,25.7864575574772,129438.359362089,0.0,1.0
2016-08-12,35.23,35.5001,35.1142,35.28,38342,25.8967189210354,26.0952628830159,25.8115971483685,25.9334727088881,52160.6101575586,0.0,1.0
2016-08-15,35.32,35.495,35.17,35.2,35970,25.9628757391703,26.0915139966549,25.8526143756121,25.8746666483238,48933.7318702046,0.0,1.0
2016-08-16,35.41,35.47,35.26,35.44,77115,26.0290325573052,26.0731371027285,25.918771193747,26.0510848300169,104907.554439,0.0,1.0
2016-08-17,35.23,35.33,34.8001,35.33,103321,25.8967189210354,25.9702264967409,25.5807098530776,25.9702264967409,140558.301655863,0.0,1.0
2016-08-18,35.69,35.72,35.23,35.24,95613,26.2348537692805,26.2569060419922,25.8967189210354,25.9040696786059,130072.307625963,0.0,1.0
2016-08-19,35.55,35.6499,35.195,35.56,46604,26.1319431632929,26.2053772314227,25.8709912695385,26.1392939208634,63400.2680033087,0.0,1.0
2016-08-22,34.97,35.25,34.94,35.25,67824,25.7055992242012,25.9114204361765,25.6835469514896,25.9114204361765,92268.04087753,0.0,1.0
2016-08-23,34.74,35.18,34.74,35.06,59370,25.5365318000786,25.8599651331827,25.5365318000786,25.7717560423361,80767.1854638323,0.0,1.0
2016-08-24,33.71,34.58,33.62,34.58,239091,24.7794037703123,25.4189196789499,24.7132469521774,25.4189196789499,325260.352698891,0.0,1.0
2016-08-25,33.64,33.99,33.21,33.47,219379,24.7279484673185,24.9852249822876,24.411865891785,24.6029855886192,298444.069056258,0.0,1.0
2016-08-26,33.51,34.26,33.49,33.83,74104,24.6323886189014,25.1836954366924,24.6176871037603,24.8676128611589,100811.37799582,0.0,1.0
2016-08-29,33.72,34.19,33.49,33.49,52546,24.7867545278829,25.1322401336986,24.6176871037603,24.6176871037603,71483.7885696905,0.0,1.0
2016-08-30,32.98,33.97,32.69,33.97,115699,24.2427984676624,24.9705234671465,24.0296264981166,24.9705234671465,157397.382364493,0.0,1.0
2016-08-31,31.98,32.82,31.891,32.82,849945,23.5077227106078,24.1251863465337,23.4423009682299,24.1251863465337,1156268.57754854,0.0,1.0
2016-09-01,32.83,32.88,32.24,32.29,176437,24.1325371041042,24.169290891957,23.698842407442,23.7355961952947,240025.600499953,0.0,1.0
2016-09-02,33.67,33.67,33.05,33.12,139100,24.7500007400301,24.7500007400301,24.2942537706563,24.3457090736501,189232.19636212,0.0,1.0
2016-09-06,34.39,34.42,33.82,33.82,84853,25.2792552851095,25.3013075578211,24.8602621035883,24.8602621035883,115434.360588893,0.0,1.0
2016-09-07,34.32,34.5,34.16,34.5,71018,25.2277999821157,25.3601136183855,25.1101878609869,25.3601136183855,96613.1712526601,0.0,1.0
2016-09-08,34.32,34.6,34.1601,34.36,124697,25.2277999821157,25.433621194091,25.1102613685626,25.2572030123979,169638.297554042,0.0,1.0
2016-09-09,33.38,34.21,33.28,34.11,365272,24.5368287704843,25.1469416488397,24.4633211947788,25.0734340731342,496917.489788528,0.0,1.0
2016-09-12,33.44,33.58,32.88,33.07,440252,24.5809333159076,24.6838439218952,24.169290891957,24.3089552857974,598920.581688109,0.0,1.0
2016-09-13,32.74,33.27,32.57,33.27,144694,24.0663802859693,24.4559704372083,23.94141740727,24.4559704372083,196842.296336597,0.0,1.0
2016-09-14,32.92,33.125,32.77,32.91,131896,24.1986939222392,24.3493844524354,24.088432558681,24.1913431646686,179431.845948081,0.0,1.0
2016-09-15,33.08,33.15,32.6942,33.04,145281,24.3163060433679,24.3677613463617,24.0327138162962,24.2869030130857,197640.853484437,0.0,1.0
2016-09-16,32.64,32.96,32.45,32.71,161418,23.9928727102639,24.2280969525213,23.8532083164235,24.0443280132577,219593.692828042,0.0,1.0
2016-09-19,32.81,33.16,32.75,33.09,118256,24.1178355889631,24.3751121039323,24.0737310435399,24.3236568009384,160875.935391797,0.0,1.0
2016-09-20,32.97,33.04,32.7401,33.01,135131,24.2354477100919,24.2869030130857,24.066453793545,24.2648507403741,183832.752887201,0.0,1.0
2016-09-21,33.93,34.05,33.0401,33.22,180213,24.9411204368644,25.0293295277109,24.2869765206614,24.4192166493556,245162.486002924,0.0,1.0
2016-09-22,34.13,34.45,33.89,34.04,123901,25.0881355882753,25.3233598305328,24.9117174065822,25.0219787701404,168555.415970259,0.0,1.0
2016-09-23,33.79,34.6,33.74,34.05,155707,24.8382098308767,25.433621194091,24.801456043024,25.0293295277109,211824.425585598,0.0,1.0
2016-09-26,33.3,33.9265,33.26,33.58,54163,24.4780227099199,24.9385476717147,24.4486196796377,24.6838439218952,73683.5618372503,0.0,1.0
2016-09-27,33.06,33.11,32.81,33.1,50014,24.3016045282268,24.3383583160795,24.1178355889631,24.331007558509,68039.2456423801,0.0,1.0
2016-09-28,33.48,33.49,32.85,32.96,67783,24.6103363461898,24.6176871037603,24.1472386192453,24.2280969525213,92212.264313541,0.0,1.0
2016-09-29,33.3,33.445,33.09,33.28,69976,24.4780227099199,24.5846086946929,24.3236568009384,24.4633211947788,95195.6302849441,0.0,1.0
2016-09-30,33.2,33.47,33.2,33.23,46968,24.4045151342145,24.6029855886192,24.4045151342145,24.4265674069261,63895.4550592095,0.0,1.0
2016-10-03,33.18,33.22,33.01,33.13,123176,24.3898136190734,24.4192166493556,24.2648507403741,24.3530598312206,167569.123070456,0.0,1.0
2016-10-04,32.34,33.18,32.31,33.18,242627,23.7723499831475,24.3898136190734,23.7502977104358,24.3898136190734,330070.741241927,0.0,1.0
2016-10-05,32.16,32.4,32.0,32.26,351993,23.6400363468776,23.8164545285707,23.5224242257489,23.7135439225831,478852.685076145,0.0,1.0
2016-10-06,31.66,32.03,31.66,31.98,203233,23.2724984683503,23.5444764984605,23.2724984683503,23.5077227106078,276478.986076655,0.0,1.0
2016-10-07,32.05,32.256,31.69,31.69,356598,23.5591780136016,23.7106036195549,23.2945507410619,23.2945507410619,485117.345494891,0.0,1.0
2016-10-10,32.03,32.41,31.96,32.05,93812,23.5444764984605,23.8238052861413,23.4930211954667,23.5591780136016,127622.220022453,0.0,1.0
2016-10-11,31.8,32.2096,31.75,31.88,99989,23.3754090743379,23.6764961044275,23.3386552864852,23.4342151349023,136025.435528771,0.0,1.0
2016-10-12,31.98,32.08,31.73,31.83,45826,23.5077227106078,23.5812302863132,23.3239537713441,23.3974613470496,62341.8736915205,0.0,1.0
2016-10-13,31.82,32.01,31.54,31.82,91891,23.390110589479,23.5297749833194,23.1842893775037,23.390110589479,125008.883938976,0.0,1.0
2016-10-14,31.84,32.0838,31.6747,31.89,89302,23.4048121046201,23.5840235741901,23.283304081979,23.4415658924729,121486.797983681,0.0,1.0
2016-10-17,31.92,31.9944,31.73,31.74,42387,23.4636181651845,23.5183078015094,23.3239537713441,23.3313045289147,57663.4443364571,0.0,1.0
2016-10-18,32.54,32.59,32.14,32.18,64864,23.9193651345584,23.9561189224111,23.6253348317365,23.6547378620187,88241.2450383361,0.0,1.0
2016-10-19,33.12,33.12,32.7,32.74,103812,24.3457090736501,24.3457090736501,24.0369772556871,24.0663802859693,141226.26001973,0.0,1.0
2016-10-20,33.06,33.229,32.8,33.15,85265,24.3016045282268,24.425832331169,24.1104848313926,24.3677613463617,115994.84703678,0.0,1.0
2016-10-21,33.05,33.1,32.9,32.95,37882,24.2942537706563,24.331007558509,24.1839924070981,24.2207461949508,51534.8243176838,0.0,1.0
2016-10-24,32.87,33.25,32.84,33.15,75850,24.1619401343864,24.4412689220672,24.1398878616748,24.3677613463617,103186.643379344,0.0,1.0
2016-10-25,33.08,33.25,32.89,32.89,65170,24.3163060433679,24.4412689220672,24.1766416495275,24.1766416495275,88657.5286622528,0.0,1.0
2016-10-26,32.89,33.71,32.76,33.71,30529,24.1766416495275,24.7794037703123,24.0810818011104,24.7794037703123,41531.7737076863,0.0,1.0
2016-10-27,32.67,33.15,32.65,33.15,24337,24.0149249829755,24.3677613463617,24.0002234678344,24.3677613463617,33108.1521413725,0.0,1.0
2016-10-28,32.48,32.7,32.44,32.7,22430,23.8752605891351,24.0369772556871,23.8458575588529,24.0369772556871,30513.8617138918,0.0,1.0
2016-10-31,32.83,32.97,32.54,32.54,47023,24.1325371041042,24.2354477100919,23.9193651345584,23.9193651345584,63970.2772791947,0.0,1.0
2016-11-01,32.83,33.03,32.73,33.03,65176,24.1325371041042,24.2795522555152,24.0590295283988,24.2795522555152,88665.6910862513,0.0,1.0
2016-11-02,32.33,33.175,32.33,33.03,100033,23.7649992255769,24.3861382402881,23.7649992255769,24.2795522555152,136085.293304759,0.0,1.0
2016-11-03,32.39,33.2,32.311,32.34,23923,23.8091037710002,24.4045151342145,23.7510327861929,23.7723499831475,32544.9448854852,0.0,1.0
2016-11-04,32.6301,32.79,32.56,32.76,126043,23.985595460269,24.1031340738221,23.9340666496995,24.0810818011104,171469.401337676,0.0,1.0
2016-11-07,33.2,33.27,32.79,33.27,100602,24.4045151342145,24.4559704372083,24.1031340738221,24.4559704372083,136859.363180604,0.0,1.0
2016-11-08,33.49,33.535,32.97,33.05,250720,24.6176871037603,24.6507655128278,24.2354477100919,24.2942537706563,341080.490811724,0.0,1.0
2016-11-09,33.64,33.74,33.13,33.13,142504,24.7279484673185,24.801456043024,24.3530598312206,24.3530598312206,193863.011577193,0.0,1.0
2016-11-10,33.8,34.23,33.37,33.66,121911,24.8455605884472,25.1616431639807,24.5294780129137,24.7426499824596,165848.212010801,0.0,1.0
2016-11-11,32.97,33.42,32.797,33.42,231451,24.2354477100919,24.5662318007665,24.1082796041214,24.5662318007665,314866.866140971,0.0,1.0
2016-11-14,32.41,32.65,32.271,32.42,308264,23.8238052861413,24.0002234678344,23.7216297559107,23.8311560437118,419363.578572053,0.0,1.0
2016-11-15,32.82,32.88,32.3,32.41,338525,24.1251863465337,24.169290891957,23.7429469528653,23.8238052861413,460530.764007812,0.0,1.0
2016-11-16,32.64,32.65,32.1727,32.45,162924,23.9928727102639,24.0002234678344,23.6493718089922,23.8532083164235,221642.461251632,0.0,1.0
2016-11-17,32.12,32.63,32.06,32.58,54454,23.6106333165954,23.9855219526933,23.5665287711722,23.9487681648406,74079.4394011711,0.0,1.0
2016-11-18,32.18,32.32,31.38,32.04,104248,23.6547378620187,23.7576484680064,23.066677256375,23.5518272560311,141819.396163611,0.0,1.0
2016-11-21,32.33,32.43,32.07,32.14,145109,23.7649992255769,23.8385068012824,23.5738795287427,23.6253348317365,197406.863996484,0.0,1.0
2016-11-22,32.57,32.57,32.09,32.27,157142,23.94141740727,23.94141740727,23.5885810438838,23.7208946801536,213776.605325207,0.0,1.0
2016-11-23,32.02,32.26,31.75,32.26,168425,23.53712574089,23.7135439225831,23.3386552864852,23.7135439225831,229126.043654134,0.0,1.0
2016-11-25,32.19,32.35,31.98,32.05,71920,23.6620886195893,23.779700740718,23.5077227106078,23.5591780136016,97840.2556604144,0.0,1.0
2016-11-28,32.26,32.63,32.14,32.44,54225,23.7135439225831,23.9855219526933,23.6253348317365,23.8458575588529,73767.9068852333,0.0,1.0
2016-11-29,32.2,32.2183,31.98,32.03,81613,23.6694393771598,23.6828912635139,23.5077227106078,23.5444764984605,111026.651629775,0.0,1.0
2016-11-30,32.16,32.3806,32.07,32.22,102591,23.6400363468776,23.8021940588839,23.5738795287427,23.6841408923009,139565.206736062,0.0,1.0
2016-12-01,32.15,33.03,32.04,32.18,143403,23.6326855893071,24.2795522555152,23.5518272560311,23.6547378620187,195086.014772948,0.0,1.0
2016-12-02,32.54,32.73,32.15,32.15,235382,23.9193651345584,24.0590295283988,23.6326855893071,23.6326855893071,320214.6142639,0.0,1.0
2016-12-05,32.72,32.86,32.46,32.54,74652,24.0516787708282,24.1545893768159,23.860559073994,23.9193651345584,101556.879387671,0.0,1.0
2016-12-06,33.0,33.01,32.66,32.7,87690,24.2574999828035,24.2648507403741,24.0075742254049,24.0369772556871,119293.82673612,0.0,1.0
2016-12-07,33.23,33.23,32.85,32.85,23232,24.4265674069261,24.4265674069261,24.1472386192453,24.1472386192453,31604.9057216734,0.0,1.0
2016-12-08,33.18,33.3058,33.0,33.21,83660,24.3898136190734,24.4822861493108,24.2574999828035,24.411865891785,113811.398617217,0.0,1.0
2016-12-09,32.97,33.19,32.8962,33.13,66247,24.2354477100919,24.3971643766439,24.1811991192213,24.3530598312206,90122.6837699594,0.0,1.0
2016-12-12,32.97,33.14,32.8974,33.1,47217,24.2354477100919,24.3604105887912,24.1820812101297,24.331007558509,64234.1956551417,0.0,1.0
2016-12-13,33.11,33.12,32.72,32.9,179129,24.3383583160795,24.3457090736501,24.0516787708282,24.1839924070981,243687.80806722,0.0,1.0
2016-12-14,32.7,33.385,32.57,32.93,131899,24.0369772556871,24.5405041492696,23.94141740727,24.2060446798097,179435.927160081,0.0,1.0
2016-12-15,32.47,32.6067,32.15,32.39,159254,23.8679098315646,23.9683946875539,23.6326855893071,23.8091037710002,216649.778572631,0.0,1.0
2016-12-16,32.46,32.52,32.22,32.28,184308,23.860559073994,23.9046636194173,23.6841408923009,23.7282454377242,250733.340381809,0.0,1.0
2016-12-19,31.97,32.35,31.8825,32.35,176122,23.5003719530372,23.779700740718,23.436052824295,23.779700740718,239597.073240039,0.0,1.0
2016-12-20,32.16,32.23,31.47,31.65,139702,23.6400363468776,23.6914916498714,23.1328340745099,23.2651477107797,190051.159569956,0.0,1.0
2016-12-21,32.28,32.41,31.5602,31.5602,183304,23.7948028721467,23.8906307647545,23.2642112021538,23.2642112021538,248669.97855764,0.090545,1.0
2016-12-22,32.16,32.53,31.76,31.91,157822,23.7063463558934,23.9790872810078,23.4114913017156,23.5220619470322,214101.129031139,0.0,1.0
2016-12-23,32.14,32.385,32.0,32.1,62454,23.6916036031845,23.8722023238684,23.5884043342222,23.6621180977667,84725.0187712153,0.0,1.0
2016-12-27,32.33,32.33,31.95,32.04,57588,23.8316597539189,23.8316597539189,23.55154745245,23.61788983964,78123.8092195337,0.0,1.0
2016-12-28,32.45,32.6076,32.41,32.5136,33017,23.9201162701722,24.0362891615183,23.8906307647545,23.9669982237865,44790.8211606819,0.0,1.0
2016-12-29,32.82,33.03,32.73,32.82,52339,24.1928571952867,24.34765609873,24.1265148080967,24.1928571952867,71003.0223439114,0.0,1.0
2016-12-30,32.8,32.98,32.69,32.74,108635,24.1781144425778,24.3107992169578,24.0970293026789,24.1338861844511,147374.105969369,0.0,1.0
2017-01-03,33.11,33.12,32.29,32.63,121131,24.4066271095656,24.41399848592,23.8021742485011,24.0528010445522,164326.164037149,0.0,1.0
2017-01-04,33.6,33.66,32.884,33.09,145311,24.7678245509334,24.81205280906,24.2400340039551,24.3918843568567,197128.721982004,0.0,1.0
2017-01-05,34.02,34.104,33.5,33.65,232602,25.07742235782,25.1393419191974,24.6941107873889,24.8046814327056,315547.58408144,0.0,1.0
2017-01-06,33.84,34.01,33.645,33.92,125656,24.94473758344,25.0700509814656,24.8009957445284,25.0037085942756,170464.773412686,0.0,1.0
2017-01-09,33.92,33.98,33.66,33.67,221256,25.0037085942756,25.0479368524022,24.81205280906,24.8194241854145,300155.614584239,0.0,1.0
2017-01-10,34.19,34.25,33.84,33.84,127055,25.2027357558456,25.2469640139722,24.94473758344,24.94473758344,172362.655073763,0.0,1.0
2017-01-11,33.92,34.23,33.71,34.23,146643,25.0037085942756,25.2322212612634,24.8489096908322,25.2322212612634,198935.711526361,0.0,1.0
2017-01-12,33.87,34.19,33.85,34.08,77878,24.9668517125034,25.2027357558456,24.9521089597945,25.1216506159467,105649.197999563,0.0,1.0
2017-01-13,34.1,34.12,33.8,33.98,186916,25.1363933686556,25.1511361213645,24.9152520780222,25.0479368524022,253570.013268013,0.0,1.0
2017-01-17,34.01,34.265,33.87,34.07,31298,25.0700509814656,25.2580210785039,24.9668517125034,25.1142792395922,42458.8278973564,0.0,1.0
2017-01-18,34.08,34.305,34.05,34.23,58644,25.1216506159467,25.2875065839217,25.0995364868834,25.2322212612634,79556.3775069517,0.0,1.0
2017-01-19,33.88,33.96,33.7695,33.96,73879,24.9742230888578,25.0331940996934,24.8927693801412,25.0331940996934,100224.159570222,0.0,1.0
2017-01-20,34.02,34.1,33.79,33.79,160359,25.07742235782,25.1363933686556,24.9078807016678,24.9078807016678,217542.820077711,0.0,1.0
2017-01-23,34.63,34.662,34.08,34.08,164676,25.5270763154411,25.5506647197754,25.1216506159467,25.1216506159467,223399.256911786,0.0,1.0
2017-01-24,35.26,35.41,34.69,34.69,308637,25.9914730257711,26.1020436710878,25.5713045735678,25.5713045735678,418696.570571807,0.0,1.0
2017-01-25,35.35,35.41,34.88,35.08,124259,26.0578154129611,26.1020436710878,25.7113607243022,25.8587882513911,168569.604949122,0.0,1.0
2017-01-26,34.74,35.24,34.72,35.1,170924,25.60816145534,25.9767302730622,25.5934187026311,25.8735310041,231875.285945676,0.0,1.0
2017-01-27,34.95,35.05,34.7982,34.7982,82352,25.7629603587834,25.8366741223278,25.6510628657229,25.6510628657229,111718.620838491,0.0,1.0
2017-01-30,34.64,34.865,34.32,34.7,86825,25.5344476917956,25.7003036597706,25.2985636484534,25.5786759499222,117786.687078662,0.0,1.0
2017-01-31,35.04,35.07,34.68,34.68,43283,25.8293027459734,25.8514168750367,25.5639331972134,25.5639331972134,58717.6640002964,0.0,1.0
2017-02-01,35.1992,35.215,34.79,35.2,178452,25.9466550575361,25.9583018321761,25.6450183371122,25.9472447676445,242087.761388557,0.0,1.0
2017-02-02,35.6,35.77,35.28,35.44,156152,26.2420998218222,26.3674132198478,26.00621577848,26.1241578001511,211835.609106908,0.0,1.0
2017-02-03,35.46,35.67,35.42,35.67,134658,26.13890055286,26.2936994563034,26.1094150474422,26.2936994563034,182676.875423421,0.0,1.0
2017-02-06,35.49,35.74,35.31,35.74,103102,26.1610146819234,26.3452990907845,26.0283299075434,26.3452990907845,139868.045046752,0.0,1.0
2017-02-07,35.62,35.96,35.5,35.5,269310,26.2568425745311,26.5074693705822,26.1683860582778,26.1683860582778,365345.6112543,0.0,1.0
2017-02-08,35.81,35.92,35.58,35.8,128988,26.3968987252656,26.4779838651645,26.2273570691134,26.3895273489111,174984.960471091,0.0,1.0
2017-02-09,35.8,35.91,35.69,35.89,122785,26.3895273489111,26.47061248881,26.3084422090122,26.4558697361011,166569.978381268,0.0,1.0
2017-02-10,36.39,36.39,35.925,35.93,94752,26.8244385538234,26.8244385538234,26.4816695533417,26.4853552415189,128540.445425596,0.0,1.0
2017-02-13,36.33,36.5789,36.27,36.38,65249,26.7802102956967,26.9636838531588,26.73598203757,26.8170671774689,88516.7122970992,0.0,1.0
2017-02-14,36.13,36.2244,36.03,36.18,49720,26.6327827686078,26.7023685613938,26.5590690050634,26.66963965038,67450.090199264,0.0,1.0
2017-02-15,36.14,36.2,35.99,36.03,126241,26.6401541449622,26.6843824030889,26.5295834996456,26.5590690050634,171258.383685545,0.0,1.0
2017-02-16,35.99,36.138,35.91,36.12,84695,26.5295834996456,26.6386798696914,26.47061248881,26.6254113922534,114897.1317262,0.0,1.0
2017-02-17,35.65,35.9,35.44,35.9,151720,26.2789567035945,26.4632411124556,26.1241578001511,26.4632411124556,205823.163415775,0.0,1.0
2017-02-21,35.79,35.93,35.32,35.37,320662,26.3821559725567,26.4853552415189,26.0357012838978,26.07255816567,435009.670625028,0.0,1.0
2017-02-22,35.76,35.93,35.69,35.93,75129,26.3600418434934,26.4853552415189,26.3084422090122,26.4853552415189,101919.908016502,0.0,1.0
2017-02-23,35.44,35.94,35.39,35.86,118901,26.1241578001511,26.4927266178734,26.0873009183789,26.4337556070378,161300.948808984,0.0,1.0
2017-02-24,34.93,35.5513,34.8529,35.5,123670,25.7482176060745,26.2062012189761,25.6913842943817,26.1683860582778,167770.568281234,0.0,1.0
2017-02-27,34.41,34.86,34.36,34.86,108377,25.3649060356434,25.6966179715934,25.3280491538711,25.6966179715934,147024.103490057,0.0,1.0
2017-02-28,34.24,34.41,33.88,34.32,149929,25.2395926376178,25.3649060356434,24.9742230888578,25.2985636484534,203393.495041944,0.0,1.0
2017-03-01,34.46,34.6296,34.07,34.07,325823,25.4017629174156,25.526781460387,25.1142792395922,25.1142792395922,442011.076810032,0.0,1.0
2017-03-02,33.69,34.45,33.69,34.28,168540,24.8341669381234,25.3943915410611,24.8341669381234,25.2690781430356,228641.154508929,0.0,1.0
2017-03-03,33.89,33.99,33.66,33.71,83305,24.9815944652122,25.0553082287567,24.81205280906,24.8489096908322,113011.459453936,0.0,1.0
2017-03-06,33.23,33.9767,33.12,33.8,157929,24.4950836258189,25.0455042982053,24.41399848592,24.9152520780222,214246.285098141,0.0,1.0
2017-03-07,33.16,33.26,32.96,33.14,427340,24.4434839913378,24.5171977548822,24.2960564642489,24.4287412386289,579728.9128269,0.0,1.0
2017-03-08,32.74,33.07,32.73,33.01,464684,24.1338861844511,24.3771416041478,24.1265148080967,24.3329133460211,630389.736809228,0.0,1.0
2017-03-09,32.48,32.775,32.45,32.775,152792,23.9422303992356,24.1596860016917,23.9201162701722,24.1596860016917,207277.437283305,0.0,1.0
2017-03-10,32.7,32.79,32.55,32.76,76425,24.1044006790334,24.1707430662234,23.9938300337167,24.14862893716,103678.060005606,0.0,1.0
2017-03-13,32.79,32.985,32.64,32.66,521179,24.1707430662234,24.314484905135,24.0601724209067,24.0749151736156,707030.783587332,0.0,1.0
2017-03-14,32.42,32.89,32.38,32.89,81611,23.8980021411089,24.2444568297678,23.8685166356911,24.2444568297678,110713.381159536,0.0,1.0
2017-03-15,33.15,33.28,32.31,32.31,204215,24.4361126149834,24.5319405075911,23.81691700121,23.81691700121,277037.815165782,0.0,1.0
2017-03-16,33.78,33.8,33.34,33.34,99718,24.9005093253134,24.9152520780222,24.5761687657178,24.5761687657178,135277.314852981,0.0,1.0
2017-03-17,33.63,33.98,33.54,33.98,259940,24.7899386799967,25.0479368524022,24.7235962928067,25.0479368524022,352634.280900979,0.0,1.0
2017-03-20,33.8795,33.96,33.74,33.92,151755,24.9738545200401,25.0331940996934,24.8710238198956,25.0037085942756,205870.644372271,0.0,1.0
2017-03-21,33.59,34.09,33.55,34.09,173564,24.7604531745789,25.1290219923011,24.7309676691611,25.1290219923011,235456.706664221,0.0,1.0
2017-03-22,33.74,33.88,33.55,33.78,41006,24.8710238198956,24.9742230888578,24.7309676691611,24.9005093253134,55628.6886305514,0.0,1.0
2017-03-23,33.82,33.82,33.6067,33.73,32682,24.9299948307311,24.9299948307311,24.7727633730908,24.8636524435411,44336.3605770786,0.0,1.0
2017-03-24,33.84,33.95,33.75,33.88,40359,24.94473758344,25.0258227233389,24.87839519625,24.9742230888578,54750.9692347566,0.0,1.0
2017-03-27,33.71,33.78,33.64,33.7,69449,24.8489096908322,24.9005093253134,24.7973100563511,24.8415383144778,94214.4270766028,0.0,1.0
2017-03-28,34.04,34.19,33.7,33.74,139179,25.0921651105289,25.2027357558456,24.8415383144778,24.8710238198956,188810.058403929,0.0,1.0
2017-03-29,34.13,34.27,33.89,34.035,34193,25.1585074977189,25.2617067666811,24.9815944652122,25.0884794223517,46386.1812989428,0.0,1.0
2017-03-30,34.02,34.25,34.01,34.03,188733,25.07742235782,25.2469640139722,25.0700509814656,25.0847937341745,256034.953209527,0.0,1.0
2017-03-31,34.08,34.16,33.88,34.16,224962,25.1216506159467,25.1806216267822,24.9742230888578,25.1806216267822,305183.169577772,0.0,1.0
2017-04-03,34.13,34.26,34.01,34.04,70298,25.1585074977189,25.2543353903267,25.0700509814656,25.0921651105289,95366.1794213166,0.0,1.0
2017-04-04,34.47,34.53,34.13,34.3,37971,25.40913429377,25.4533625518967,25.1585074977189,25.2838208957445,51511.4114029818,0.0,1.0
2017-04-05,34.63,34.76,34.55,34.58,30639,25.5270763154411,25.6229042080489,25.4681053046056,25.4902194336689,41564.8293164773,0.0,1.0
2017-04-06,34.47,34.68,34.43,34.675,125106,25.40913429377,25.5639331972134,25.3796487883522,25.5602475090361,169718.644096322,0.0,1.0
2017-04-07,34.39,34.68,34.32,34.68,333225,25.3501632829345,25.5639331972134,25.2985636484534,25.5639331972134,452052.620809528,0.0,1.0
2017-04-10,34.28,34.59,34.18,34.44,57825,25.2690781430356,25.4975908100234,25.1953643794911,25.3870201647067,78445.3231249485,0.0,1.0
2017-04-11,34.27,34.5,34.07,34.28,83953,25.2617067666811,25.4312484228334,25.1142792395922,25.2690781430356,113890.535448488,0.0,1.0
2017-04-12,34.0,34.5,33.967,34.5,39741,25.0626796051111,25.4312484228334,25.0383540631415,25.4312484228334,53912.5912029154,0.0,1.0
2017-04-13,33.75,34.38,33.75,34.02,105058,24.87839519625,25.34279190658,24.87839519625,25.07742235782,142521.552215492,0.0,1.0
2017-04-17,34.19,34.33,33.75,33.75,52834,25.2027357558456,25.3059350248078,24.87839519625,24.87839519625,71674.5387286386,0.0,1.0
2017-04-18,33.89,34.1,33.78,33.93,63472,24.9815944652122,25.1363933686556,24.9005093253134,25.01107997063,86106.0363058667,0.0,1.0
2017-04-19,33.7,34.03,33.69,34.03,27279,24.8415383144778,25.0847937341745,24.8341669381234,25.0847937341745,37006.6574928746,0.0,1.0
2017-04-20,33.97,34.12,33.8,33.84,128114,25.0405654760478,25.1511361213645,24.9152520780222,24.94473758344,173799.293157452,0.0,1.0
2017-04-21,33.63,34.035,33.63,34.035,81276,24.7899386799967,25.0884794223517,24.7899386799967,25.0884794223517,110258.920575933,0.0,1.0
2017-04-24,33.51,33.73,33.51,33.7,94868,24.7014821637434,24.8636524435411,24.7014821637434,24.8415383144778,128697.810881411,0.0,1.0
2017-04-25,33.47,33.93,33.32,33.93,299152,24.6719966583256,25.01107997063,24.5614260130089,25.01107997063,405829.231361428,0.0,1.0
2017-04-26,33.55,33.68,33.2741,33.6,80959,24.7309676691611,24.8267955617689,24.527591395542,24.7678245509334,109828.878769956,0.0,1.0
2017-04-27,33.09,33.5652,33.03,33.52,315446,24.3918843568567,24.7421721612199,24.34765609873,24.7088535400978,427933.651508387,0.0,1.0
2017-04-28,33.36,33.55,33.122,33.3,337114,24.5909115184267,24.7309676691611,24.4154727611909,24.5466832603,457328.433375597,0.0,1.0
2017-05-01,33.31,33.49,33.22,33.25,110717,24.5540546366545,24.6867394110345,24.4877122494645,24.5098263785278,150198.544581494,0.0,1.0
2017-05-02,33.55,33.58,33.34,33.34,183075,24.7309676691611,24.7530817982245,24.5761687657178,24.5761687657178,248359.317442282,0.0,1.0
2017-05-03,33.47,33.83,33.376,33.74,101692,24.6719966583256,24.9373662070856,24.6027057205938,24.8710238198956,137955.240799347,0.0,1.0
2017-05-04,33.07,33.42,32.9,33.42,139991,24.3771416041478,24.6351397765534,24.2518282061222,24.6351397765534,189911.616594633,0.0,1.0
2017-05-05,33.47,33.58,32.97,33.04,111836,24.6719966583256,24.7530817982245,24.3034278406034,24.3550274750845,151716.578590605,0.0,1.0
2017-05-08,33.53,33.55,33.31,33.52,186792,24.7162249164522,24.7309676691611,24.5540546366545,24.7088535400978,253401.795022143,0.0,1.0
2017-05-09,33.63,33.719,33.33,33.33,76967,24.7899386799967,24.8555439295512,24.5687973893634,24.5687973893634,104413.336531914,0.0,1.0
2017-05-10,34.05,34.0801,33.83,33.83,60267,25.0995364868834,25.1217243297102,24.9373662070856,24.9373662070856,81758.1372896025,0.0,1.0
2017-05-11,34.35,34.48,34.0734,34.14,95645,25.3206777775167,25.4165056701245,25.1167855075528,25.1658788740734,129751.88811562,0.0,1.0
2017-05-12,34.57,34.66,34.27,34.28,93922,25.4828480573145,25.5491904445045,25.2617067666811,25.2690781430356,127414.468457266,0.0,1.0
2017-05-15,34.86,34.92,34.76,34.79,207637,25.6966179715934,25.74084622972,25.6229042080489,25.6450183371122,281680.09611232,0.0,1.0
2017-05-16,34.77,35.02,34.65,35.01,43155,25.6302755844034,25.8145599932645,25.54181906815,25.80718861691,58544.0193593973,0.0,1.0
2017-05-17,34.73,34.85,34.55,34.55,86835,25.6007900789856,25.6892465952389,25.4681053046056,25.4681053046056,117800.253066233,0.0,1.0
2017-05-18,34.24,34.57,34.158,34.57,248790,25.2395926376178,25.4828480573145,25.1791473515114,25.4828480573145,337508.204760155,0.0,1.0
2017-05-19,34.93,35.06,34.32,34.32,105144,25.7482176060745,25.8440454986822,25.2985636484534,25.2985636484534,142638.219708596,0.0,1.0
2017-05-22,35.01,35.05,34.96,35.0,48688,25.80718861691,25.8366741223278,25.7703317351378,25.7998172405556,66050.0802820146,0.0,1.0
2017-05-23,34.69,35.06,34.66,35.06,37602,25.5713045735678,25.8440454986822,25.5491904445045,25.8440454986822,51010.8264616397,0.0,1.0
2017-05-24,34.66,34.85,34.4801,34.85,31396,25.5491904445045,25.6892465952389,25.416579383888,25.6892465952389,42591.7745755448,0.0,1.0
2017-05-25,34.6,34.755,34.47,34.68,77398,25.5049621863778,25.6192185198717,25.40913429377,25.5639331972134,104998.030596191,0.0,1.0
2017-05-26,34.62,34.79,34.55,34.69,42151,25.5197049390867,25.6450183371122,25.4681053046056,25.5713045735678,57181.9942073446,0.0,1.0
2017-05-30,34.45,34.6,34.42,34.6,73622,25.3943915410611,25.5049621863778,25.3722774119978,25.5049621863778,99875.5136896665,0.0,1.0
2017-05-31,34.38,34.53,34.3101,34.39,71999,25.34279190658,25.4533625518967,25.2912659858625,25.3501632829345,97673.7539070155,0.0,1.0
2017-06-01,34.26,34.515,34.1707,34.372,33015,25.2543353903267,25.442305487365,25.1885089994815,25.3368948054965,44788.1079631677,0.0,1.0
2017-06-02,34.28,34.34,34.178,34.3283,21859,25.2690781430356,25.3133064011622,25.1938901042202,25.3046818908275,29653.8922298011,0.0,1.0
2017-06-05,34.45,34.52,34.2,34.2,24167,25.3943915410611,25.4459911755422,25.2101071322,25.2101071322,32784.922161014,0.0,1.0
2017-06-06,34.75,34.75,34.57,34.57,34750,25.6155328316945,25.6155328316945,25.4828480573145,25.4828480573145,47141.8068066054,0.0,1.0
2017-06-07,34.75,34.895,34.61,34.79,32048,25.6155328316945,25.7224177888339,25.5123335627322,25.6450183371122,43476.2769651249,0.0,1.0
2017-06-08,34.8,34.99,34.48,34.85,99764,25.6523897134667,25.7924458642011,25.4165056701245,25.6892465952389,135339.718395804,0.0,1.0
2017-06-09,34.96,34.965,34.84,34.9,17809,25.7703317351378,25.774017423315,25.6818752188845,25.7261034770111,24159.6672638514,0.0,1.0
2017-06-12,34.4,34.96,34.37,34.91,47685,25.3575346592889,25.7703317351378,25.3354205302256,25.7334748533656,64689.4117287189,0.0,1.0
2017-06-13,34.67,34.74,33.92,34.35,191397,25.5565618208589,25.60816145534,25.0037085942756,25.3206777775167,259648.932298241,0.0,1.0
2017-06-14,34.28,34.94,34.28,34.6,117703,25.2690781430356,25.7555889824289,25.2690781430356,25.5049621863778,159675.743498068,0.0,1.0
2017-06-15,33.48,34.41,33.23,34.27,493207,24.67936803468,25.3649060356434,24.4950836258189,25.2617067666811,669084.003155841,0.0,1.0
2017-06-16,33.78,33.97,33.59,33.8,158074,24.9005093253134,25.0405654760478,24.7604531745789,24.9152520780222,214442.991917909,0.0,1.0
2017-06-19,33.89,34.08,33.65,33.79,59116,24.9815944652122,25.1216506159467,24.8046814327056,24.9078807016678,80196.6921202674,0.0,1.0
2017-06-20,33.12,33.62,33.06,33.62,95394,24.860223279261,25.23552858239,24.8151866428856,25.23552858239,127088.531929465,0.605348,1.0
2017-06-21,33.48,33.62,32.98,33.13,59905,25.1304430975139,25.23552858239,24.7551377943849,24.8677293853236,79808.3580228799,0.0,1.0
2017-06-22,33.64,33.92,33.395,33.55,93629,25.2505407945151,25.4607117642674,25.066641195982,25.1829858399519,124737.112984296,0.0,1.0
2017-06-23,33.84,33.93,33.65,33.92,75668,25.4006629157667,25.4682178703299,25.2580469005777,25.4607117642674,100808.59418872,0.0,1.0
2017-06-26,33.97,34.05,33.77,33.79,28281,25.4982422945802,25.5582911430809,25.3481201733287,25.3631323854538,37677.3253191732,0.0,1.0
2017-06-27,33.75,34.22,33.7,33.94,27827,25.3331079612035,25.6858949461447,25.2955774308906,25.4757239763925,37072.4844120304,0.0,1.0
2017-06-28,33.85,33.92,33.81,33.85,84489,25.4081690218293,25.4607117642674,25.378144597579,25.4081690218293,112560.359919791,0.0,1.0
2017-06-29,33.67,33.8,33.53,33.72,15542,25.2730591127029,25.3706384915164,25.1679736278268,25.3105896430158,20705.8092044337,0.0,1.0
2017-06-30,33.87,34.01,33.73,33.97,69476,25.4231812339545,25.5282667188306,25.3180957490783,25.4982422945802,92559.3102745613,0.0,1.0
2017-07-03,33.95,34.21,33.881,34.1,20628,25.4832300824551,25.6783888400821,25.4314379506233,25.5958216733938,27481.6260628656,0.0,1.0
2017-07-05,34.07,34.1,33.88,33.9,43856,25.573303355206,25.5958216733938,25.430687340017,25.4456995521422,58427.0987305138,0.0,1.0
2017-07-06,33.82,34.16,33.72,34.08,95442,25.3856507036416,25.6408583097692,25.3105896430158,25.5808094612686,127152.479866784,0.0,1.0
2017-07-07,33.72,33.81,33.66,33.75,13852,25.3105896430158,25.378144597579,25.2655530066403,25.3331079612035,18454.3089113251,0.0,1.0
2017-07-10,33.8499,33.9,33.64,33.77,81944,25.4080939607687,25.4456995521422,25.2505407945151,25.3481201733287,109169.786993187,0.0,1.0
2017-07-11,34.0,34.0,33.7392,33.74,19443,25.520760612768,25.520760612768,25.3250013666559,25.3256018551409,25902.9113603014,0.0,1.0
2017-07-12,34.36,34.44,34.17,34.17,89980,25.7909804310208,25.8510292795214,25.6483644158318,25.6483644158318,119875.737499353,0.0,1.0
2017-07-13,34.37,34.54,34.31,34.4188,31360,25.7984865370834,25.9260903401472,25.7534499007079,25.8351163346688,41779.319048452,0.0,1.0
2017-07-14,34.75,34.88,34.4,34.4,44662,26.0837185674614,26.1812979462749,25.8210048552711,25.8210048552711,59500.8911779962,0.0,1.0
2017-07-17,34.87,35.01,34.54,34.54,23436,26.1737918402123,26.2788773250884,25.9260903401472,25.9260903401472,31222.5803960307,0.0,1.0
2017-07-18,35.05,35.06,34.85,34.85,19457,26.3089017493388,26.3164078554013,26.1587796280872,26.1587796280872,25921.5628420194,0.0,1.0
2017-07-19,35.1,35.267,35.0401,35.22,14322,26.3464322796517,26.4717842508967,26.3014707043368,26.4365055524026,19080.4657975742,0.0,1.0
2017-07-20,34.99,35.12,34.94,35.05,32587,26.2638651129633,26.3614444917768,26.2263345826504,26.3089017493388,43413.9881961704,0.0,1.0
2017-07-21,35.07,35.19,34.95,34.95,24545,26.3239139614639,26.4139872342149,26.233840688713,26.233840688713,32700.0441978397,0.0,1.0
2017-07-24,35.08,35.46,35.045,35.2,46527,26.3314200675265,26.6166520979045,26.3051486963075,26.4214933402774,61985.5349925805,0.0,1.0
2017-07-25,35.36,35.55,35.14,35.14,60011,26.5415910372787,26.6842070524677,26.376456703902,26.376456703902,79949.5763844595,0.0,1.0
2017-07-26,35.64,35.71,35.47,35.51,18236,26.7517620070309,26.804304749469,26.6241582039671,26.6541826282174,24294.8871864659,0.0,1.0
2017-07-27,35.64,35.78,35.48,35.64,38523,26.7517620070309,26.856847491907,26.6316643100296,26.7517620070309,51322.2164446274,0.0,1.0
2017-07-28,35.72,35.74,35.52,35.54,42273,26.8118108555315,26.8268230676567,26.66168873428,26.6767009464051,56318.149047679,0.0,1.0
2017-07-31,35.55,35.97,35.55,35.82,31253,26.6842070524677,26.999463507096,26.6842070524677,26.8868719161573,41636.7684381782,0.0,1.0
2017-08-01,35.91,35.92,35.6683,35.88,30325,26.9544268707205,26.9619329767831,26.773004287188,26.9319085525328,40400.4416500098,0.0,1.0
2017-08-02,35.78,35.99,35.75,35.99,27168,26.856847491907,27.0144757192212,26.8343291737193,27.0144757192212,36194.5325225875,0.0,1.0
2017-08-03,35.95,35.95,35.62,35.62,9322,26.9844512949709,26.9844512949709,26.7367497949057,26.7367497949057,12419.2223268389,0.0,1.0
2017-08-04,35.675,35.85,35.67,35.85,19458,26.7780333782499,26.9093902343451,26.7742803252186,26.9093902343451,25922.8950907136,0.0,1.0
2017-08-07,35.65,35.8699,35.59,35.63,98473,26.7592681130935,26.9243273854096,26.714231476718,26.7442559009683,131190.525658744,0.0,1.0
2017-08-08,35.77,35.91,35.64,35.71,158711,26.8493413858444,26.9544268707205,26.7517620070309,26.804304749469,211442.522496775,0.0,1.0
2017-08-09,36.29,36.37,35.8,35.8,65110,27.2396589010985,27.2997077495992,26.8718597040322,26.8718597040322,86742.7124759155,0.0,1.0
2017-08-10,35.76,36.33,35.76,36.28,36324,26.8418352797819,27.2696833253488,26.8418352797819,27.232152795036,48392.6015661979,0.0,1.0
2017-08-11,35.84,35.91,35.63,35.63,11570,26.9018841282825,26.9544268707205,26.7442559009683,26.7442559009683,15414.1173912815,0.0,1.0
2017-08-14,35.92,36.08,35.89,35.96,25504,26.9619329767831,27.0820306737844,26.9394146585954,26.9919574010334,33977.6706955268,0.0,1.0
2017-08-15,35.81,35.97,35.78,35.97,56663,26.8793658100948,26.999463507096,26.856847491907,26.999463507096,75489.207756455,0.0,1.0
2017-08-16,36.28,36.28,35.76,35.76,28538,27.232152795036,27.232152795036,26.8418352797819,26.8418352797819,38019.7132335689,0.0,1.0
2017-08-17,36.07,36.25,36.03,36.25,16932,27.0745245677218,27.2096344768482,27.0445001434715,27.2096344768482,22557.6348892981,0.0,1.0
2017-08-18,36.36,36.43,36.0087,36.05,27030,27.2922016435366,27.3447443859746,27.0285121375582,27.0595123555966,36010.6822027951,0.0,1.0
2017-08-21,36.79,36.81,36.27,36.27,24984,27.6149642042275,27.6299764163526,27.2246466889734,27.2246466889734,33284.9013745702,0.0,1.0
2017-08-22,36.88,37.0206,36.68,36.88,162297,27.6825191587907,27.7880550100305,27.5323970375391,27.6825191587907,216219.966313986,0.0,1.0
2017-08-23,36.84,36.9,36.71,36.83,24694,27.6524947345404,27.6975313709158,27.5549153557268,27.6449886284778,32898.5492532676,0.0,1.0
2017-08-24,37.01,37.075,36.8311,36.84,54193,27.7800985376042,27.828888227011,27.6458143001447,27.6524947345404,72198.5534819119,0.0,1.0
2017-08-25,37.07,37.33,37.0645,37.09,14599,27.8251351739797,28.0202939316067,27.8210068156453,27.8401473861048,19449.498685853,0.0,1.0
2017-08-28,37.37,37.41,37.16,37.21,28466,28.050318355857,28.0803427801074,27.8926901285429,27.9302206588558,37923.7913275904,0.0,1.0
2017-08-29,37.31,37.58,37.21,37.58,17185,28.0052817194816,28.2079465831712,27.9302206588558,28.2079465831712,22894.6938089173,0.0,1.0
2017-08-30,37.16,37.45,37.16,37.45,8755,27.8926901285429,28.1103672043577,27.8926901285429,28.1103672043577,11663.8373172576,0.0,1.0
2017-08-31,37.44,37.49,37.17,37.4,89267,28.1028610982951,28.140391628608,27.9001962346055,28.0728366740448,118925.844180426,0.0,1.0
2017-09-01,37.8,37.95,37.51,37.51,101942,28.3730809165479,28.4856725074866,28.1554038407331,28.1554038407331,135812.09637874,0.0,1.0
2017-09-05,37.96,38.1,37.75,38.01,132293,28.4931786135492,28.5982640984253,28.335550386235,28.5307091438621,176247.176494798,0.0,1.0
2017-09-06,38.46,38.5123,38.03,38.03,76348,28.8684839166781,28.9077408513854,28.5457213559872,28.5457213559872,101714.52330074,0.0,1.0
2017-09-07,38.34,38.73,38.32,38.73,43879,28.7784106439272,29.0711487803678,28.763398431802,29.0711487803678,58457.7404504791,0.0,1.0
2017-09-08,38.15,38.45,38.08,38.45,41407,28.6357946287382,28.8609778106156,28.5832518863001,28.8609778106156,55164.4216785475,0.0,1.0
2017-09-11,38.58,38.66,38.49,38.52,20697,28.9585571894291,29.0186060379297,28.8910022348659,28.9135205530536,27573.5512227618,0.0,1.0
2017-09-12,38.51,38.68,38.5094,38.66,23688,28.906014446991,29.0336182500549,28.9055640806273,29.0186060379297,31558.3070669557,0.0,1.0
2017-09-13,38.35,38.455,38.28,38.44,33850,28.7859167499898,28.8647308636468,28.7333740075517,28.853471704553,45096.6182968781,0.0,1.0
2017-09-14,38.35,38.39,38.12,38.25,22375,28.7859167499898,28.8159411742401,28.6132763105505,28.710855689364,29809.0645315406,0.0,1.0
2017-09-15,38.24,38.29,38.07,38.22,26494,28.7033495833014,28.7408801136143,28.5757457802376,28.6883373711762,35296.5969027323,0.0,1.0
2017-09-18,38.22,38.33,38.17,38.28,29621,28.6883373711762,28.7709045378646,28.6508068408633,28.7333740075517,39462.5385693303,0.0,1.0
2017-09-19,38.36,38.36,38.0,38.3,8519,28.7934228560523,28.7934228560523,28.5232030377995,28.7483862196769,11349.4266254389,0.0,1.0
2017-09-20,38.18,38.56,38.17,38.44,10473,28.6583129469259,28.9435449773039,28.6508068408633,28.853471704553,13952.6405738022,0.0,1.0
2017-09-21,38.22,38.22,38.074,38.16,13511,28.6883373711762,28.6883373711762,28.5787482226626,28.6433007348008,18000.012106621,0.0,1.0
2017-09-22,38.26,38.3303,38.01,38.01,20038,28.7183617954266,28.7711297210465,28.5307091438621,28.5307091438621,26695.5993333189,0.0,1.0
2017-09-25,38.45,38.45,38.18,38.26,9711,28.8609778106156,28.8609778106156,28.6583129469259,28.7183617954266,12937.4670688621,0.0,1.0
2017-09-26,38.27,38.51,38.25,38.34,24684,28.7258679014891,28.906014446991,28.710855689364,28.7784106439272,32885.2267663262,0.0,1.0
2017-09-27,38.31,38.36,38.0,38.22,30557,28.7558923257395,28.7934228560523,28.5232030377995,28.6883373711762,40709.5233470518,0.0,1.0
2017-09-28,38.66,38.71,38.09,38.09,25970,29.0186060379297,29.0561365682426,28.5907579923627,28.5907579923627,34598.4985869993,0.0,1.0
2017-09-29,38.79,38.95,38.65,38.65,22833,29.1161854167432,29.2362831137445,29.0110999318671,29.0110999318671,30419.23443346,0.0,1.0
2017-10-02,39.37,39.4,38.8,38.8,111672,29.5515395683728,29.5740578865605,29.1236915228058,29.1236915228058,148774.876172791,0.0,1.0
2017-10-03,40.36,40.4,39.36,39.36,230137,30.2946440685681,30.3246684928184,29.5440334623102,29.5440334623102,306599.717724923,0.0,1.0
2017-10-04,40.53,40.78,40.14,40.14,320209,30.4222478716319,30.6099005231964,30.1295097351914,30.1295097351914,426598.022104138,0.0,1.0
2017-10-05,41.18,41.18,40.79,40.79,58145,30.9101447656996,30.9101447656996,30.617406629259,30.617406629259,77463.600321181,0.0,1.0
2017-10-06,40.81,41.17,40.73,41.17,62504,30.6324188413842,30.902638659637,30.5723699928835,30.902638659637,83270.8723789681,0.0,1.0
2017-10-09,40.71,40.816,40.59,40.76,71046,30.5573577807584,30.6369225050217,30.4672845080074,30.5948883110713,94650.9407243723,0.0,1.0
2017-10-10,40.53,40.725,40.5,40.7,26407,30.4222478716319,30.5686169398522,30.3997295534442,30.5498516746958,35180.6912663416,0.0,1.0
2017-10-11,40.66,40.66,40.39,40.56,20182,30.5198272504455,30.5198272504455,30.3171623867558,30.4447661898197,26887.443145276,0.0,1.0
2017-10-12,41.03,41.03,40.71,40.72,67068,30.7975531747609,30.7975531747609,30.5573577807584,30.5648638868209,89351.2554190553,0.0,1.0
2017-10-13,41.27,41.37,41.1,41.1,56652,30.9776997202628,31.0527607808886,30.8500959171989,30.8500959171989,75474.5530208195,0.0,1.0
2017-10-16,41.62,41.68,41.37,41.58,47521,31.240413432453,31.2854500688285,31.0527607808886,31.2103890082027,63309.7901945628,0.0,1.0
2017-10-17,41.33,41.51,41.09,41.51,81350,31.0227363566383,31.1578462657647,30.8425898111364,31.1578462657647,108378.431268864,0.0,1.0
2017-10-18,41.39,41.41,41.18,41.23,26420,31.0677729930137,31.0827852051389,30.9101447656996,30.9476752960125,35198.0104993655,0.0,1.0
2017-10-19,41.35,41.35,41.09,41.2,23008,31.0377485687634,31.0377485687634,30.8425898111364,30.9251569778247,30652.3779549357,0.0,1.0
2017-10-20,41.55,41.62,41.32,41.32,47196,31.187870690015,31.240413432453,31.0152302505757,31.0152302505757,62876.8093689649,0.0,1.0
2017-10-23,41.87,41.99,41.5063,41.65,59484,31.4280660840175,31.5181393567685,31.1550690065215,31.2629317506408,79247.481322644,0.0,1.0
2017-10-24,42.13,42.19,41.71,41.96,75162,31.6232248416446,31.66826147802,31.3079683870162,31.4956210385807,100134.476349482,0.0,1.0
2017-10-25,42.05,42.12,41.72,42.01,56714,31.5631759931439,31.615718735582,31.3154744930788,31.5331515688936,75557.1524398567,0.0,1.0
2017-10-26,41.91,42.145,41.9,42.11,40972,31.4580905082678,31.6344840007384,31.4505844022052,31.6082126295194,54584.8934965936,0.0,1.0
2017-10-27,41.81,41.845,41.5701,41.74,17394,31.383029447642,31.4093008188611,31.2029579632008,31.330486705204,23173.1337859941,0.0,1.0
2017-10-30,41.78,41.8,41.65,41.69,41390,31.3605111294543,31.3755233415795,31.2629317506408,31.2929561748911,55141.773450747,0.0,1.0
2017-10-31,41.83,42.005,41.55,41.78,209315,31.3980416597672,31.5293985158623,31.187870690015,31.3605111294543,278859.635415393,0.0,1.0
2017-11-01,42.05,42.21,41.9,41.92,201277,31.5631759931439,31.6832736901452,31.4505844022052,31.4655966143304,268151.020411839,0.0,1.0
2017-11-02,42.33,42.4,41.76,42.01,110534,31.7733469628961,31.8258897053342,31.3454989173291,31.5331515688936,147258.777158852,0.0,1.0
2017-11-03,42.38,42.4,42.05,42.34,133960,31.810877493209,31.8258897053342,31.5631759931439,31.7808530689587,178468.035067941,0.0,1.0
2017-11-06,42.66,42.7,42.33,42.47,106596,32.0210484629612,32.0510728872116,31.7733469628961,31.8784324477722,142012.381801301,0.0,1.0
2017-11-07,42.0,42.76,41.9,42.76,56541,31.525645462831,32.096109523587,31.4505844022052,32.096109523587,75326.6734157693,0.0,1.0
2017-11-08,42.14,42.16,41.921,42.12,124382,31.6307309477071,31.6457431598323,31.4663472249367,31.615718735582,165707.7570754,0.0,1.0
2017-11-09,41.94,42.11,41.69,42.11,72998,31.4806088264556,31.6082126295194,31.2929561748911,31.6082126295194,97251.4901753473,0.0,1.0
2017-11-10,41.37,42.0,41.28,41.93,89802,31.0527607808886,31.525645462831,30.9852058263254,31.473102720393,119638.597231795,0.0,1.0
2017-11-13,41.04,41.33,40.9979,41.33,66621,30.8050592808235,31.0227363566383,30.7734585743,31.0227363566383,88755.7402527715,0.0,1.0
2017-11-14,40.75,41.22,40.66,41.22,47038,30.5873822050087,30.9401691899499,30.5198272504455,30.9401691899499,62666.3140752896,0.0,1.0
2017-11-15,40.33,40.7494,40.21,40.57,152358,30.2721257503804,30.5869318386449,30.1820524776294,30.4522722958823,202978.746542858,0.0,1.0
2017-11-16,40.31,40.5343,40.22,40.43,37493,30.2571135382552,30.4254754972389,30.189558583692,30.3471868110062,49950.0002896559,0.0,1.0
2017-11-17,40.81,40.859,40.34,40.34,44442,30.6324188413842,30.6691987610908,30.279631856443,30.279631856443,59207.7964652838,0.0,1.0
2017-11-20,40.84,40.98,40.72,40.72,35284,30.6549371595719,30.760022644448,30.5648638868209,30.5648638868209,47007.062924285,0.0,1.0
2017-11-21,41.24,41.33,41.02,41.02,34443,30.955181402075,31.0227363566383,30.7900470686983,30.7900470686983,45886.6417725074,0.0,1.0
2017-11-22,41.49,41.5812,41.3101,41.34,38100,31.1428340536395,31.2112897409302,31.0077992055737,31.0302424627008,50758.6752470032,0.0,1.0
2017-11-24,41.67,41.75,41.39,41.48,15900,31.2779439627659,31.3379928112666,31.0677729930137,31.1353279475769,21182.7542369384,0.0,1.0
2017-11-27,41.32,41.6,41.32,41.49,25424,31.0152302505757,31.2254012203279,31.0152302505757,31.1428340536395,33871.090799995,0.0,1.0
2017-11-28,41.19,41.36,41.13,41.36,28200,30.9176508717621,31.045254674826,30.8726142353867,31.045254674826,37569.4131749473,0.0,1.0
2017-11-29,41.04,41.14,40.92,41.11,25545,30.8050592808235,30.8801203414493,30.7149860080725,30.8576020232615,34032.2928919867,0.0,1.0
2017-11-30,41.05,41.15,40.94,40.99,108766,30.812565386886,30.8876264475118,30.7299982201977,30.7675287505106,144903.3614676,0.0,1.0
2017-12-01,41.02,41.18,40.92,40.99,106148,30.7900470686983,30.9101447656996,30.7149860080725,30.7675287505106,141415.534386323,0.0,1.0
2017-12-04,40.23,41.2,40.151,41.05,307605,30.1970646897546,30.9251569778247,30.1377664518602,30.812565386886,409806.359563108,0.0,1.0
2017-12-05,39.88,40.41,39.83,40.06,364246,29.9343509775643,30.332174598881,29.8968204472514,30.0694608866907,485266.257848292,0.0,1.0
2017-12-06,39.56,39.92,39.43,39.72,158279,29.6941555835618,29.9643754018146,29.5965762047483,29.8142532805631,210866.991060903,0.0,1.0
2017-12-07,39.42,39.57,39.03,39.23,137943,29.5890700986857,29.7016616896244,29.2963319622451,29.4464540834967,183774.381616729,0.0,1.0
2017-12-08,39.53,39.74,39.4,39.74,42676,29.6716372653741,29.8292654926882,29.5740578865605,29.8292654926882,56855.0452714201,0.0,1.0
2017-12-11,39.58,39.68,39.5,39.57,191381,29.709167795687,29.7842288563128,29.6491189471863,29.7016616896244,254967.087334559,0.0,1.0
2017-12-12,39.66,39.89,39.46,39.46,170945,29.7692166441876,29.9418570836269,29.619094522936,29.619094522936,227741.25302097,0.0,1.0
2017-12-13,39.89,39.92,39.67,39.68,86961,29.9418570836269,29.9643754018146,29.7767227502502,29.7842288563128,115853.678691723,0.0,1.0
2017-12-14,38.27,39.7,38.27,39.7,248614,28.7258679014891,29.7992410684379,28.7258679014891,29.7992410684379,331215.676846679,0.0,1.0
2017-12-15,37.48,38.52,37.42,38.32,173977,28.1328855225454,28.9135205530536,28.0878488861699,28.763398431802,231780.631061624,0.0,1.0
2017-12-18,38.91,38.98,37.69,37.69,207605,29.2062586894942,29.2588014319322,28.2905137498596,28.2905137498596,276581.490148401,0.0,1.0
2017-12-19,38.51,38.64,38.26,38.46,140060,29.4663032303686,29.5657740021148,29.2750132847027,29.4280452412354,183046.735039403,0.746444,1.0
2017-12-20,38.92,39.02,38.52,38.56,21889,29.7800187412606,29.8565347195269,29.4739548281952,29.5045612195018,28607.0968390511,0.0,1.0
2017-12-21,39.5,39.55,38.9,38.94,210632,30.2238114152054,30.2620694043386,29.7647155456073,29.7953219369139,275278.451340994,0.0,1.0
2017-12-22,40.72,40.86,39.83,40.0,142068,31.1573063500548,31.2644287196276,30.4763141434843,30.6063913065371,185671.023515479,0.0,1.0
2017-12-26,40.43,40.73,40.35,40.62,40463,30.9354100130824,31.1649579478814,30.8741972304693,31.0807903717884,52881.7652427487,0.0,1.0
2017-12-27,40.48,40.62,40.38,40.61,44756,30.9736680022155,31.0807903717884,30.8971520239492,31.0731387739618,58492.3580852746,0.0,1.0
2017-12-28,40.85,40.85,40.58,40.66,12867,31.256777121801,31.256777121801,31.0501839804819,31.111396763095,16816.0955287163,0.0,1.0
2017-12-29,40.98,41.13,40.86,40.87,48670,31.3562478935473,31.4710218609468,31.2644287196276,31.2720803174543,63607.6295471066,0.0,1.0
2018-01-02,41.82,41.82,41.3,41.3,144033,31.9989821109845,31.9989821109845,31.6010990239995,31.6010990239995,188239.114578969,0.0,1.0
2018-01-03,42.15,42.32,41.71,41.89,182620,32.2514848392635,32.3815620023162,31.9148145348916,32.052543295771,238669.104333113,0.0,1.0
2018-01-04,42.27,42.49,42.11,42.32,397703,32.3433040131831,32.511639165369,32.2208784479569,32.3815620023162,519764.64133497,0.0,1.0
2018-01-05,42.7,42.73,42.38,42.45,53131,32.6723227197283,32.6952775132082,32.4274715892761,32.4810327740625,69437.7843736867,0.0,1.0
2018-01-08,42.24,42.67,42.21,42.67,71294,32.3203492197032,32.6493679262484,32.2973944262233,32.6493679262484,93175.3100663946,0.0,1.0
2018-01-09,42.03,42.35,41.98,42.35,118678,32.1596656653439,32.4045167957961,32.1214076762107,32.4045167957961,155102.24490223,0.0,1.0
2018-01-10,42.3,42.47,42.14,42.14,22942,32.366258806663,32.4963359697158,32.2438332414368,32.2438332414368,29983.2799891046,0.0,1.0
2018-01-11,42.59,42.59,42.31,42.31,212075,32.5881551436354,32.5881551436354,32.3739104044896,32.3739104044896,277164.33195403,0.0,1.0
2018-01-12,42.98,43.0,42.57,42.61,19140,32.8865674588741,32.9018706545274,32.5728519479821,32.6034583392886,25014.3831833085,0.0,1.0
2018-01-16,43.12,43.28,42.89,43.17,110558,32.993689828447,33.1161153936731,32.8177030784344,33.0319478175802,144490.082339614,0.0,1.0
2018-01-17,43.06,43.27,42.99,43.08,65986,32.9477802414872,33.1084637958465,32.8942190567007,32.9630834371404,86238.1969035419,0.0,1.0
2018-01-18,43.46,43.5,42.98,43.11,274511,33.2538441545526,33.2844505458591,32.8865674588741,32.9860382306204,358762.975027857,0.0,1.0
2018-01-19,43.49,43.65,43.39,43.47,43851,33.2767989480325,33.3992245132586,33.2002829697661,33.2614957523792,57309.59858784,0.0,1.0
2018-01-22,43.57,43.57,43.28,43.49,21456,33.3380117306455,33.3380117306455,33.1161153936731,33.2767989480325,28041.2019634831,0.0,1.0
2018-01-23,43.39,43.53,43.19,43.36,51906,33.2002829697661,33.307405339339,33.0472510132334,33.1773281762862,67836.8115732921,0.0,1.0
2018-01-24,44.17,44.3,43.57,43.73,20449,33.7971076002436,33.8965783719898,33.3380117306455,33.4604372958717,26725.1369757301,0.0,1.0
2018-01-25,44.01,44.42,43.98,44.24,39708,33.6746820350174,33.9883975459094,33.6517272415375,33.85066878503,51895.043231077,0.0,1.0
2018-01-26,44.31,44.34,43.95,44.23,33263,33.9042299698165,33.9271847632964,33.6287724480576,33.8430171872034,43471.9659261436,0.0,1.0
2018-01-29,44.13,44.38,43.91,43.91,30428,33.7665012089371,33.9577911546029,33.5981660567511,33.5981660567511,39766.8574452304,0.0,1.0
2018-01-30,43.4,44.03,43.38,44.03,88061,33.2079345675927,33.6899852306707,33.1926313719395,33.6899852306707,115088.380224939,0.0,1.0
2018-01-31,43.26,43.96,42.76,43.96,194104,33.1008121980199,33.6364240458843,32.7182323066882,33.6364240458843,253677.734243098,0.0,1.0
2018-02-01,43.58,43.58,42.87,42.87,92801,33.3456633284722,33.3456633284722,32.8023998827811,32.8023998827811,121283.164775037,0.0,1.0
2018-02-02,42.24,43.16,42.24,43.16,56561,32.3203492197032,33.0242962197535,32.3203492197032,33.0242962197535,73920.5082147915,0.0,1.0
2018-02-05,41.74,42.47,41.38,42.07,155527,31.9377693283715,32.4963359697158,31.6623118066126,32.1902720566504,203260.813654671,0.0,1.0
2018-02-06,41.89,41.95,41.21,41.43,38617,32.052543295771,32.0984528827308,31.5322346435598,31.7005697957458,50469.1972512969,0.0,1.0
2018-02-07,40.81,41.9,40.72,41.36,308633,31.2261707304945,32.0601948935976,31.1573063500548,31.6470086109594,403357.582289135,0.0,1.0
2018-02-08,40.2,41.34,40.2,41.2,41381,30.7594232630698,31.6317054153061,30.7594232630698,31.5245830457332,54081.5146556158,0.0,1.0
2018-02-09,40.23,40.46,39.78,40.44,21883,30.7823780565497,30.9583648065623,30.4380561543511,30.943061610909,28599.2553396206,0.0,1.0
2018-02-12,40.49,40.81,40.49,40.53,28357,30.9813196000422,31.2261707304945,30.9813196000422,31.0119259913487,37060.2332251347,0.0,1.0
2018-02-13,40.91,40.91,40.59,40.59,21989,31.3026867087608,31.3026867087608,31.0578355783085,31.0578355783085,28737.7884962262,0.0,1.0
2018-02-14,42.04,42.07,40.62,40.69,24332,32.1673172631705,32.1902720566504,31.0807903717884,31.1343515565749,31799.8940238381,0.0,1.0
2018-02-15,42.37,42.62,42.08,42.62,69752,32.4198199914494,32.6111099371153,32.197923654477,32.6111099371153,91160.0447127551,0.0,1.0
2018-02-16,41.97,42.27,41.87,42.07,13132,32.113756078384,32.3433040131831,32.0372401001177,32.1902720566504,17162.4284202303,0.0,1.0
2018-02-20,41.65,41.73,41.56,41.58,26395,31.8689049479317,31.9301177305448,31.800040567492,31.8153437631453,34496.0629113599,0.0,1.0
2018-02-21,41.39,41.91,41.3,41.78,29632,31.6699634044393,32.0678464914242,31.6010990239995,31.968375719678,38726.5518541168,0.0,1.0
2018-02-22,41.81,41.98,41.6,41.66,33364,31.9913305131579,32.1214076762107,31.8306469587986,31.8765565457584,43603.9644998905,0.0,1.0
2018-02-23,41.9,42.08,41.74,42.08,12692,32.0601948935976,32.197923654477,31.9377693283715,32.197923654477,16587.3851286599,0.0,1.0
2018-02-26,42.28,42.29,42.04,42.06,18416,32.3509556110097,32.3586072088363,32.1673172631705,32.1826204588238,24068.175585361,0.0,1.0
2018-02-27,42.15,42.28,41.86,41.93,69958,32.2514848392635,32.3509556110097,32.0295885022911,32.0831496870775,91429.2695265356,0.0,1.0
2018-02-28,41.92,42.04,41.88,41.89,18341,32.0754980892509,32.1673172631705,32.0448916979443,32.052543295771,23970.1568424796,0.0,1.0
2018-03-01,42.1,42.18,41.5,42.18,32074,32.2132268501303,32.2744396327434,31.7541309805322,32.2744396327434,41918.0421223321,0.0,1.0
2018-03-02,42.14,42.17,41.7,41.7,23714,32.2438332414368,32.2667880349167,31.9071629370649,31.9071629370649,30992.2195824962,0.0,1.0
2018-03-05,42.25,42.25,41.71,41.71,12344,32.3280008175298,32.3280008175298,31.9148145348916,31.9148145348916,16132.5781616907,0.0,1.0
2018-03-06,42.6,42.91,42.39,42.55,34923,32.595806741462,32.8330062740877,32.4351231871027,32.5575487523288,45641.4474352498,0.0,1.0
2018-03-07,42.26,42.43,42.11,42.43,7595,32.3356524153564,32.4657295784092,32.2208784479569,32.4657295784092,9926.03136244661,0.0,1.0
2018-03-08,41.89,42.23,41.81,42.23,30239,32.052543295771,32.3126976218765,31.9913305131579,32.3126976218765,39519.8502131695,0.0,1.0
2018-03-09,42.09,42.29,41.96,42.03,28651,32.2055752523037,32.3586072088363,32.1061044805574,32.1596656653439,37444.4666972294,0.0,1.0
2018-03-12,42.01,42.27,41.93,42.19,43023,32.1443624696906,32.3433040131831,32.0831496870775,32.28209123057,56227.4716664305,0.0,1.0
2018-03-13,41.91,42.27,41.81,42.27,7458,32.0678464914242,32.3433040131831,31.9913305131579,32.3433040131831,9746.98379211676,0.0,1.0
2018-03-14,41.65,42.14,41.62,42.14,11095,31.8689049479317,32.2438332414368,31.8459501544518,32.2438332414368,14500.2393635741,0.0,1.0
2018-03-15,41.33,41.72,41.33,41.72,16485,31.6240538174795,31.9224661327182,31.6240538174795,31.9224661327182,21544.5196853103,0.0,1.0
2018-03-16,41.34,41.58,41.34,41.39,14733,31.6317054153061,31.8153437631453,31.6317054153061,31.6699634044393,19254.8018516031,0.0,1.0
2018-03-19,41.25,41.3,41.07,41.22,19602,31.5628410348664,31.6010990239995,31.425112273987,31.5398862413865,25618.1786394573,0.0,1.0
2018-03-20,41.36,41.5,41.2,41.26,14401,31.6470086109594,31.7541309805322,31.5245830457332,31.570492632693,18820.9055497819,0.0,1.0
2018-03-21,42.12,42.18,41.41,41.46,37840,32.2285300457836,32.2744396327434,31.6852666000925,31.7235245892257,49453.7230750466,0.0,1.0
2018-03-22,41.57,42.01,41.35,41.65,54650,31.8076921653187,32.1443624696906,31.6393570131327,31.8689049479317,71422.9906461759,0.0,1.0
2018-03-23,41.75,41.96,41.56,41.6,23443,31.9454209261981,32.1061044805574,31.800040567492,31.8306469587986,30638.0451915517,0.0,1.0
2018-03-26,42.18,42.49,41.87,42.49,26755,32.2744396327434,32.511639165369,32.0372401001177,32.511639165369,34966.55287719,0.0,1.0
2018-03-27,41.89,42.18,41.74,41.94,11276,32.052543295771,32.2744396327434,31.9377693283715,32.0908012849041,14736.7912630609,0.0,1.0
2018-03-28,41.72,41.92,41.67,41.82,27370,31.9224661327182,32.0754980892509,31.884208143585,31.9989821109845,35770.3065688167,0.0,1.0
2018-03-29,42.57,42.64,41.81,41.81,41394,32.5728519479821,32.6264131327685,31.9913305131579,31.9913305131579,54098.5045710486,0.0,1.0
2018-04-02,42.48,42.68,42.33,42.57,92307,32.5039875675424,32.6570195240751,32.3892136001429,32.5728519479821,120637.547988592,0.0,1.0
2018-04-03,42.83,42.88,42.42,42.5,65113,32.7717934914746,32.8100514806078,32.4580779805826,32.5192907631957,85097.2587364036,0.0,1.0
2018-04-04,43.27,43.28,41.92,42.13,76138,33.1084637958465,33.1161153936731,32.0754980892509,32.2361816436102,99506.0139399551,0.0,1.0
2018-04-05,43.42,43.7,43.29,43.29,39591,33.223237763246,33.4374825023918,33.1237669914998,33.1237669914998,51742.1339921821,0.0,1.0
2018-04-06,42.98,43.36,42.79,43.0,19438,32.8865674588741,33.1773281762862,32.7411871001681,32.9018706545274,25403.8443216902,0.0,1.0
2018-04-09,42.72,43.29,42.72,43.22,17379,32.6876259153816,33.1237669914998,32.6876259153816,33.0702058067133,22712.9031004555,0.0,1.0
2018-04-10,43.43,43.54,43.07,43.11,22533,33.2308893610726,33.3150569371656,32.9554318393138,32.9860382306204,29448.7511112587,0.0,1.0
2018-04-11,43.81,43.87,43.3,43.33,25804,33.5216500784848,33.5675596654446,33.1314185893264,33.1543733828063,33723.6752174551,0.0,1.0
2018-04-12,43.53,43.88,43.19,43.88,21165,33.307405339339,33.5752112632712,33.0472510132334,33.5752112632712,27660.8892411036,0.0,1.0
2018-04-13,43.3,43.43,43.14,43.43,51587,33.1314185893264,33.2308893610726,33.0089930241003,33.2308893610726,67419.9051869035,0.0,1.0
2018-04-16,43.59,43.63,43.29,43.29,22306,33.3533149262988,33.3839213176053,33.1237669914998,33.1237669914998,29152.0810494712,0.0,1.0
2018-04-17,44.27,44.3,43.48,43.54,55078,33.8736235785099,33.8965783719898,33.2691473502058,33.3150569371656,71982.3509388853,0.0,1.0
2018-04-18,44.67,44.83,44.26,44.45,94856,34.1796874915753,34.3021130568014,33.8659719806833,34.0113523393893,123968.878329985,0.0,1.0
2018-04-19,44.95,44.95,44.56,44.67,110779,34.3939322307211,34.3939322307211,34.0955199154823,34.1796874915753,144778.910901971,0.0,1.0
2018-04-20,44.84,44.84,44.59,44.74,105475,34.3097646546281,34.3097646546281,34.1184747089622,34.2332486763617,137847.025405405,0.0,1.0
2018-04-23,44.44,44.73,44.42,44.73,32150,34.0037007415627,34.2255970785351,33.9883975459094,34.2255970785351,42017.3677817851,0.0,1.0
2018-04-24,44.45,44.82,44.43,44.67,36430,34.0113523393893,34.2944614589748,33.9960491437361,34.1796874915753,47610.9707088782,0.0,1.0
2018-04-25,44.0,44.34,43.93,44.28,21363,33.6670304371908,33.9271847632964,33.6134692524044,33.8812751763366,27919.6587223103,0.0,1.0
2018-04-26,44.28,44.31,43.98,44.1,11942,33.8812751763366,33.9042299698165,33.6517272415375,33.7435464154571,15607.1976998469,0.0,1.0
2018-04-27,44.0,44.17,43.86,44.12,25005,33.6670304371908,33.7971076002436,33.5599080676179,33.7588496111104,32679.4488766263,0.0,1.0
2018-04-30,43.76,44.09,43.7,44.09,35887,33.4833920893516,33.7358948176305,33.4374825023918,33.7358948176305,46901.3150104175,0.0,1.0
2018-05-01,43.34,43.91,42.85,43.91,143861,33.1620249806329,33.5981660567511,32.7870966871279,33.5981660567511,188014.324928628,0.0,1.0
2018-05-02,43.54,43.81,43.36,43.5,189056,33.3150569371656,33.5216500784848,33.1773281762862,33.2844505458591,247080.419388901,0.0,1.0
2018-05-03,42.99,43.58,42.92,43.58,94167,32.8942190567007,33.3456633284722,32.8406578719143,33.3456633284722,123068.412812049,0.0,1.0
2018-05-04,43.2,43.43,42.75,42.75,36934,33.0549026110601,33.2308893610726,32.7105807088615,32.7105807088615,48269.6566610404,0.0,1.0
2018-05-07,43.17,43.28,42.96,43.15,36883,33.0319478175802,33.1161153936731,32.8712642632208,33.0166446219269,48203.0039158811,0.0,1.0
2018-05-08,42.81,43.04,42.79,43.02,32407,32.7564902958213,32.9324770458339,32.7411871001681,32.9171738501806,42353.2453407251,0.0,1.0
2018-05-09,42.93,42.98,42.74,42.98,49912,32.8483094697409,32.8865674588741,32.7029291110349,32.8865674588741,65230.8199292212,0.0,1.0
2018-05-10,43.49,43.51,43.17,43.2,32879,33.2767989480325,33.2921021436857,33.0319478175802,33.0549026110601,42970.1099625913,0.0,1.0
2018-05-11,43.51,43.63,43.42,43.61,24301,33.2921021436857,33.3839213176053,33.223237763246,33.3686181219521,31759.3796101139,0.0,1.0
2018-05-14,43.17,43.61,43.11,43.55,24511,33.0319478175802,33.3686181219521,32.9860382306204,33.3227085349923,32033.8320901815,0.0,1.0
2018-05-15,42.62,42.89,42.5,42.65,169932,32.6111099371153,32.8177030784344,32.5192907631957,32.6340647305952,222086.94687074,0.0,1.0
2018-05-16,42.74,43.03,42.66,42.89,24898,32.7029291110349,32.9248254480073,32.6417163284218,32.8177030784344,32539.608803449,0.0,1.0
2018-05-17,42.8,42.8,42.5,42.5,36251,32.7488386979947,32.7488386979947,32.5192907631957,32.5192907631957,47377.0326425347,0.0,1.0
2018-05-18,42.52,42.83,42.46,42.52,45979,32.5345939588489,32.7717934914746,32.4886843718891,32.5345939588489,60090.7170525257,0.0,1.0
2018-05-21,42.65,42.75,42.53,42.72,15723,32.6340647305952,32.7105807088615,32.5422455566756,32.6876259153816,20548.6492576363,0.0,1.0
2018-05-22,42.85,43.0,42.81,42.96,13566,32.7870966871279,32.9018706545274,32.7564902958213,32.8712642632208,17729.63021237,0.0,1.0
2018-05-23,42.54,42.65,42.31,42.44,18086,32.5498971545022,32.6340647305952,32.3739104044896,32.4733811762359,23636.8931166832,0.0,1.0
2018-05-24,42.7,42.72,42.32,42.32,23106,32.6723227197283,32.6876259153816,32.3815620023162,32.3815620023162,30197.6143068718,0.0,1.0
2018-05-25,42.59,42.7,42.44,42.44,24589,32.5881551436354,32.6723227197283,32.4733811762359,32.4733811762359,32135.771582778,0.0,1.0
2018-05-29,41.93,42.44,41.84,42.13,35659,32.0831496870775,32.4733811762359,32.0142853066378,32.2361816436102,46603.3380320584,0.0,1.0
2018-05-30,42.18,42.19,41.58,41.58,12396,32.2744396327434,32.28209123057,31.8153437631453,31.8153437631453,16200.5378234217,0.0,1.0
2018-05-31,42.14,42.39,41.94,42.39,42548,32.2438332414368,32.4351231871027,32.0908012849041,32.4351231871027,55606.686294849,0.0,1.0
2018-06-01,42.54,42.62,42.06,42.12,84922,32.5498971545022,32.6111099371153,32.1826204588238,32.2285300457836,110985.969106213,0.0,1.0
2018-06-04,42.68,42.76,42.45,42.55,232810,32.6570195240751,32.7182323066882,32.4810327740625,32.5575487523288,304263.247069281,0.0,1.0
2018-06-05,42.8,42.87,42.62,42.62,50823,32.7488386979947,32.8023998827811,32.6111099371153,32.6111099371153,66421.420926086,0.0,1.0
2018-06-06,43.29,43.37,42.9,42.9,14914,33.1237669914998,33.1849797741128,32.825354676261,32.825354676261,19491.35375109,0.0,1.0
2018-06-07,42.94,43.31,42.88,43.06,113417,32.8559610675676,33.139070187153,32.8100514806078,32.9477802414872,148226.556818249,0.0,1.0
2018-06-08,42.86,42.99,42.74,42.98,38219,32.7947482849545,32.8942190567007,32.7029291110349,32.8865674588741,49949.0444557401,0.0,1.0
2018-06-11,42.75,42.89,42.67,42.67,68806,32.7105807088615,32.8177030784344,32.6493679262484,32.6493679262484,89923.701635879,0.0,1.0
2018-06-12,42.78,42.89,42.56,42.6,35442,32.7335355023414,32.8177030784344,32.5652003501555,32.595806741462,46319.7371359885,0.0,1.0
2018-06-13,42.45,42.8,42.39,42.72,24262,32.4810327740625,32.7488386979947,32.4351231871027,32.6876259153816,31708.4098638156,0.0,1.0
2018-06-14,42.08,42.53,42.08,42.31,18789,32.197923654477,32.5422455566756,32.197923654477,32.3739104044896,24555.655466624,0.0,1.0
2018-06-15,41.36,41.94,41.24,41.82,30764,31.6470086109594,32.0908012849041,31.5551894370397,31.9989821109845,40205.9814133386,0.0,1.0
2018-06-18,41.22,41.31,40.81,40.81,25655,31.5398862413865,31.6087506218262,31.2261707304945,31.2261707304945,33528.9446482643,0.0,1.0
2018-06-19,40.42,40.61,40.26,40.4,40871,31.2219738290866,31.3687371894905,31.0983836308517,31.2065250543072,52911.639380755,0.384515,1.0
2018-06-20,40.21,40.68,40.16,40.68,53293,31.0597616939033,31.4228079012182,31.0211397569549,31.4228079012182,68993.1735831905,0.0,1.0
2018-06-21,39.79,40.12,39.75,40.01,87105,30.7353374235367,30.9902422073962,30.704439873978,30.9052739461097,112766.224175104,0.0,1.0
2018-06-22,40.05,40.3,40.0,40.3,40166,30.9361714956684,31.1292811804104,30.89754955872,31.1292811804104,51998.9456428129,0.0,1.0
2018-06-25,39.69,40.09,39.56,40.09,95719,30.6580935496399,30.9670690452271,30.5576765135741,30.9670690452271,123917.917591605,0.0,1.0
2018-06-26,39.59,39.65,39.36,39.5,75317,30.5808496757431,30.6271960000812,30.4031887657805,30.511330189236,97505.467036293,0.0,1.0
2018-06-27,39.25,39.55,39.19,39.27,71460,30.318220504494,30.5499521261844,30.2718741801559,30.3336692792734,92512.1907990692,0.0,1.0
2018-06-28,38.88,39.06,38.87,39.06,91315,30.0324181710758,30.1714571440901,30.0246937836862,30.1714571440901,118216.494581822,0.0,1.0
2018-06-29,39.25,39.47,39.17,39.28,93647,30.318220504494,30.488157027067,30.2564254053766,30.341393666663,121235.504222788,0.0,1.0
2018-07-02,38.84,38.98,38.52,38.77,100767,30.0015206215171,30.1096620449726,29.7543402250474,29.9474499097894,130453.06367548,0.0,1.0
2018-07-03,38.79,39.16,38.69,38.81,75266,29.9628986845687,30.2487010179869,29.8856548106719,29.9783474593481,97439.4423829099,0.0,1.0
2018-07-05,38.62,38.97,38.58,38.88,240564,29.8315840989442,30.101937657583,29.8006865493854,30.0324181710758,311434.406204691,0.0,1.0
2018-07-06,39.02,39.1,38.49,38.49,105411,30.1405595945314,30.2023546936488,29.7311670628783,29.7311670628783,136465.190936477,0.0,1.0
2018-07-09,39.81,39.85,39.19,39.33,133130,30.7507861983161,30.7816837478748,30.2718741801559,30.3800156036114,172350.237350687,0.0,1.0
2018-07-10,39.3,39.68,39.11,39.68,40898,30.3568424414424,30.6503691622502,30.2100790810385,30.6503691622502,52946.5936090167,0.0,1.0
2018-07-11,38.41,39.07,38.37,39.03,74110,29.6693719637609,30.1791815314798,29.6384744142022,30.148283981921,95942.8835728941,0.0,1.0
2018-07-12,38.71,38.8,38.37,38.8,187274,29.9011035854513,29.9706230719584,29.6384744142022,29.9706230719584,242445.116424641,0.0,1.0
2018-07-13,38.94,38.96,38.1,38.43,221590,30.0787644954139,30.0942132701933,29.4299159546808,29.6848207385402,286870.645944105,0.0,1.0
2018-07-16,38.8,38.83,38.65,38.65,17739,29.9706230719584,29.9937962341274,29.8547572611132,29.8547572611132,22964.9279678798,0.0,1.0
2018-07-17,39.39,39.4,38.45,38.45,179664,30.4263619279495,30.4340863153392,29.7002695133196,29.7002695133196,232593.202459054,0.0,1.0
2018-07-18,39.59,39.62,39.18,39.23,103949,30.5808496757431,30.6040228379122,30.2641497927662,30.3027717297146,134572.484206164,0.0,1.0
2018-07-19,39.12,39.39,38.97,39.1,135108,30.2178034684282,30.4263619279495,30.101937657583,30.2023546936488,174910.958221111,0.0,1.0
2018-07-20,39.39,39.46,39.24,39.38,21558,30.4263619279495,30.4804326396773,30.3104961171043,30.4186375405598,27909.0093653279,0.0,1.0
2018-07-23,39.42,39.45,39.07,39.07,13456,30.4495350901186,30.4727082522876,30.1791815314798,30.1791815314798,17420.1516847505,0.0,1.0
2018-07-24,40.06,40.15,39.78,39.78,13489,30.9438958830581,31.0134153695652,30.727613036147,30.727613036147,17462.8735192925,0.0,1.0
2018-07-25,40.66,40.66,40.14,40.32,60835,31.4073591264389,31.4073591264389,31.0056909821755,31.1447299551898,78757.054677601,0.0,1.0
2018-07-26,40.11,40.57,40.11,40.25,55395,30.9825178200065,31.3378396399318,30.9825178200065,31.090659243462,71714.4249834094,0.0,1.0
2018-07-27,40.3,40.48,40.21,40.48,14045,31.1292811804104,31.2683201534246,31.0597616939033,31.2683201534246,18182.6717012724,0.0,1.0
2018-07-30,40.36,40.51,40.24,40.51,16253,31.1756275047485,31.2914933155937,31.0829348560723,31.2914933155937,21041.1508124443,0.0,1.0
2018-07-31,40.62,40.68,40.28,40.54,122947,31.3764615768802,31.4228079012182,31.113832405631,31.3146664777627,159167.314891872,0.0,1.0
2018-08-01,40.23,40.66,40.15,40.66,141077,31.0752104686826,31.4073591264389,31.0134153695652,31.4073591264389,182638.431869022,0.0,1.0
2018-08-02,39.14,39.85,39.12,39.78,402167,30.2332522432075,30.7816837478748,30.2178034684282,30.727613036147,520645.81915882,0.0,1.0
2018-08-03,39.65,39.78,39.27,39.78,38316,30.6271960000812,30.727613036147,30.3336692792734,30.727613036147,49603.9337063691,0.0,1.0
2018-08-06,39.14,39.6,39.06,39.6,63207,30.2332522432075,30.5885740631328,30.1714571440901,30.5885740631328,81827.8483604362,0.0,1.0
2018-08-07,39.32,39.65,39.26,39.37,40003,30.3722912162218,30.6271960000812,30.3259448918837,30.4109131531702,51787.9256721965,0.0,1.0
2018-08-08,39.16,39.52,39.11,39.52,20317,30.2487010179869,30.5267789640154,30.2100790810385,30.5267789640154,26302.4094663404,0.0,1.0
2018-08-09,39.37,39.49,39.16,39.37,14607,30.4109131531702,30.5036058018463,30.2487010179869,30.4109131531702,18910.2374895326,0.0,1.0
2018-08-10,38.79,39.06,38.69,38.69,31558,29.9628986845687,30.1714571440901,29.8856548106719,29.8856548106719,40855.019832592,0.0,1.0
2018-08-13,38.12,38.83,38.1,38.8,61614,29.4453647294602,29.9937962341274,29.4299159546808,29.9706230719584,79765.5488930008,0.0,1.0
2018-08-14,38.23,38.52,38.15,38.52,139152,29.5303329907466,29.7543402250474,29.4685378916292,29.7543402250474,180146.324854073,0.0,1.0
2018-08-15,37.05,37.87,36.97,37.65,75629,28.6188552787644,29.2522550447182,28.557060179647,29.0823185221452,97909.3825628716,0.0,1.0
2018-08-16,36.97,37.41,36.91,37.25,64826,28.557060179647,28.8969332247929,28.5107138553089,28.773343026558,83923.807455086,0.0,1.0
2018-08-17,37.17,37.19,36.74,36.74,88562,28.7115479274406,28.7269967022199,28.3793992696843,28.3793992696843,114652.457900184,0.0,1.0
2018-08-20,37.36,37.53,37.27,37.28,22801,28.8583112878445,28.989625873469,28.7887918013374,28.796516188727,29518.1984664088,0.0,1.0
2018-08-21,37.31,37.54,37.31,37.42,30367,28.8196893508961,28.9973502608587,28.8196893508961,28.9046576121826,39313.1499859408,0.0,1.0
2018-08-22,37.49,37.51,37.25,37.37,11201,28.9587283239103,28.9741770986897,28.773343026558,28.8660356752342,14500.8263243825,0.0,1.0
2018-08-23,37.1,37.38,37.05,37.36,37021,28.6574772157128,28.8737600626238,28.6188552787644,28.8583112878445,47927.4253508584,0.0,1.0
2018-08-24,37.65,37.66,37.29,37.48,25525,29.0823185221452,29.0900429095349,28.8042405761167,28.9510039365206,33044.6917176916,0.0,1.0
2018-08-27,37.99,38.09,37.87,37.99,19008,29.3449476933943,29.4221915672911,29.2522550447182,29.3449476933943,24607.7766961756,0.0,1.0
2018-08-28,37.93,38.14,37.79,38.14,65948,29.2986013690562,29.4608135042395,29.1904599456007,29.4608135042395,85376.3498295133,0.0,1.0
2018-08-29,37.94,38.0,37.67,37.67,35273,29.3063257564459,29.352672080784,29.0977672969246,29.0977672969246,45664.4627211806,0.0,1.0
2018-08-30,36.83,37.69,36.6,37.69,206906,28.4489187561914,29.1132160717039,28.2712578462288,29.1132160717039,267860.724173975,0.0,1.0
2018-08-31,36.96,37.15,36.86,36.96,140258,28.5493357922573,28.6960991526612,28.4720919183605,28.5493357922573,181578.153611753,0.0,1.0
2018-09-04,36.07,36.59,36.05,36.44,327991,27.8618653145758,28.2635334588391,27.8464165397964,28.1476676479939,424617.491916841,0.0,1.0
2018-09-05,36.03,36.03,35.66,35.76,194721,27.830967765017,27.830967765017,27.5451654315989,27.6224093054957,252086.010419613,0.0,1.0
2018-09-06,35.45,36.05,35.45,35.85,109608,27.3829532964156,27.8464165397964,27.3829532964156,27.6919287920028,141898.631529588,0.0,1.0
2018-09-07,35.41,35.46,35.14,35.35,30226,27.3520557468569,27.3906776838053,27.1434972873355,27.3057094225188,39130.6112383524,0.0,1.0
2018-09-10,35.09,35.51,35.04,35.51,51039,27.1048753503871,27.4292996207537,27.0662534134387,27.4292996207537,66075.1428238692,0.0,1.0
2018-09-11,34.94,35.02,34.69,34.91,59339,26.9890095395419,27.0508046386594,26.7958998547999,26.9658363773729,76820.3315116984,0.0,1.0
2018-09-12,35.39,35.55,34.97,34.97,129056,27.3366069720775,27.4601971703124,27.012182701711,27.012182701711,167076.032686324,0.0,1.0
2018-09-13,35.48,35.92,35.4,35.65,63013,27.4061264585846,27.7459995037306,27.3443313594672,27.5374410442092,81576.6957573713,0.0,1.0
2018-09-14,35.54,35.62,35.41,35.54,24010,27.4524727829227,27.5142678820402,27.3520557468569,27.4524727829227,31083.3711319011,0.0,1.0
2018-09-17,35.32,35.62,35.04,35.05,49505,27.2825362603498,27.5142678820402,27.0662534134387,27.0739778008284,64089.2248181908,0.0,1.0
2018-09-18,35.74,35.83,35.38,35.39,78979,27.6069605307163,27.6764800172234,27.3288825846878,27.3366069720775,102246.296069405,0.0,1.0
2018-09-19,36.33,36.4,35.76,36.07,43953,28.0626993867074,28.1167700984352,27.6224093054957,27.8618653145758,56901.5998067659,0.0,1.0
2018-09-20,36.96,37.06,36.59,36.63,25675,28.5493357922573,28.6265796661541,28.2635334588391,28.2944310083978,33238.8818747005,0.0,1.0
2018-09-21,37.14,37.31,36.95,37.05,110919,28.6883747652715,28.8196893508961,28.5416114048676,28.6188552787644,143595.853501847,0.0,1.0
2018-09-24,36.97,37.31,36.94,36.98,32149,28.557060179647,28.8196893508961,28.5338870174779,28.5647845670366,41620.1290512073,0.0,1.0
2018-09-25,37.13,37.15,37.03,37.03,47319,28.6806503778818,28.6960991526612,28.603406503985,28.603406503985,61259.226930047,0.0,1.0
2018-09-26,37.11,37.45,36.99,37.12,82305,28.6652016031025,28.9278307743516,28.5725089544263,28.6729259904922,106552.139150817,0.0,1.0
2018-09-27,36.93,37.04,36.85,36.96,16854,28.5261626300882,28.6111308913747,28.4643675309708,28.5493357922573,21819.2060415269,0.0,1.0
2018-09-28,36.92,37.13,36.81,36.81,22049,28.5184382426986,28.6806503778818,28.4334699814121,28.4334699814121,28544.6584792705,0.0,1.0
2018-10-01,37.1,37.18,36.88,36.88,15218,28.6574772157128,28.7192723148302,28.4875406931398,28.4875406931398,19701.2387290825,0.0,1.0
2018-10-02,37.25,37.31,36.95,36.95,54617,28.773343026558,28.8196893508961,28.5416114048676,28.5416114048676,70707.2253690563,0.0,1.0
2018-10-03,36.89,37.5,36.88,37.14,76496,28.4952650805295,28.9664527113,28.4875406931398,28.6883747652715,99031.8016703834,0.0,1.0
2018-10-04,36.55,37.19,36.44,36.72,26399,28.2326359092804,28.7269967022199,28.1476676479939,28.363950494905,34176.1730325305,0.0,1.0
2018-10-05,36.55,36.83,36.3,36.38,275063,28.2326359092804,28.4489187561914,28.0395262245384,28.1013213236558,356096.847715706,0.0,1.0
2018-10-08,36.42,36.53,36.13,36.53,11917,28.1322188732146,28.217187134501,27.9082116389138,28.217187134501,15427.7606738386,0.0,1.0
2018-10-09,36.78,36.96,36.2,36.22,205812,28.410296819243,28.5493357922573,27.9622823506416,27.977731125421,266444.430628856,0.0,1.0
2018-10-10,36.07,36.49,36.07,36.49,85333,27.8618653145758,28.1862895849423,27.8618653145758,28.1862895849423,110472.191120304,0.0,1.0
2018-10-11,36.53,36.62,35.92,35.92,13629,28.217187134501,28.2867066210082,27.7459995037306,27.7459995037306,17644.1176658343,0.0,1.0
2018-10-12,36.46,37.02,36.31,36.99,41997,28.1631164227733,28.5956821165954,28.0472506119281,28.5725089544263,54369.360159369,0.0,1.0
2018-10-15,36.56,36.78,36.43,36.61,38199,28.2403602966701,28.410296819243,28.1399432606042,28.2789822336185,49452.465383902,0.0,1.0
2018-10-16,36.74,36.91,36.68,36.87,42652,28.3793992696843,28.5107138553089,28.3330529453462,28.4798163057502,55217.3238449748,0.0,1.0
2018-10-17,36.54,36.82,36.51,36.73,24266,28.2249115218907,28.4411943688018,28.2017383597217,28.3716748822946,31414.7889998631,0.0,1.0
2018-10-18,36.03,36.42,36.0,36.34,15504,27.830967765017,28.1322188732146,27.807794602848,28.0704237740971,20071.4946284463,0.0,1.0
2018-10-19,35.79,36.37,35.74,36.37,20272,27.6455824676647,28.0935969362662,27.6069605307163,28.0935969362662,26244.1524192378,0.0,1.0
2018-10-22,35.6,36.22,35.58,36.05,33474,27.4988191072608,27.977731125421,27.4833703324814,27.8464165397964,43335.4754381198,0.0,1.0
2018-10-23,35.15,35.47,35.0,35.11,51328,27.1512216747252,27.398402071195,27.03535586388,27.1203241251665,66449.2825263731,0.0,1.0
2018-10-24,34.86,35.27,34.82,35.09,53635,26.9272144404245,27.2439143234014,26.8963168908658,27.1048753503871,69435.9271411709,0.0,1.0
2018-10-25,34.77,35.0,34.73,34.73,39363,26.8576949539174,27.03535586388,26.8267974043586,26.8267974043586,50959.3810022916,0.0,1.0
2018-10-26,34.62,34.71,34.19,34.19,31828,26.7418291430722,26.8113486295793,26.4096804853159,26.4096804853159,41204.5621152081,0.0,1.0
2018-10-29,34.49,34.86,34.43,34.6,31115,26.6414121070063,26.9272144404245,26.5950657826682,26.7263803682928,40281.5115688922,0.0,1.0
2018-10-30,34.59,34.76,34.43,34.47,104545,26.7186559809031,26.8499705665277,26.5950657826682,26.625963332227,135344.066430013,0.0,1.0
2018-10-31,34.85,34.94,34.6,34.6,75563,26.9194900530348,26.9890095395419,26.7263803682928,26.7263803682928,97823.9388937876,0.0,1.0
2018-11-01,35.64,35.91,35.23,35.37,254062,27.5297166568195,27.7382751163409,27.2130167738426,27.3211581972982,328908.931133405,0.0,1.0
2018-11-02,35.61,36.01,35.29,36.01,67883,27.5065434946505,27.8155189902377,27.2593630981807,27.8155189902377,87881.4028549287,0.0,1.0
2018-11-05,35.77,35.85,35.34,35.34,67934,27.6301336928854,27.6919287920028,27.2979850351291,27.2979850351291,87947.4275083117,0.0,1.0
2018-11-06,35.7,35.76,35.56,35.71,17871,27.5760629811576,27.6224093054957,27.4679215577021,27.5837873685473,23135.8153060477,0.0,1.0
2018-11-07,36.1,36.15,35.87,36.01,136170,27.8850384767448,27.9236604136932,27.7073775667822,27.8155189902377,176285.824532735,0.0,1.0
2018-11-08,35.7,35.97,35.58,35.75,27884,27.5760629811576,27.784621440679,27.4833703324814,27.614684918106,36098.6555869192,0.0,1.0
2018-11-09,35.35,35.41,35.17,35.29,28483,27.3057094225188,27.3520557468569,27.1666704495046,27.2593630981807,36874.1216139083,0.0,1.0
2018-11-12,34.73,35.14,34.73,34.97,8856,26.8267974043586,27.1434972873355,26.8267974043586,27.012182701711,11464.9868698091,0.0,1.0
2018-11-13,34.65,35.03,34.65,34.74,20639,26.7650023052412,27.058529026049,26.7650023052412,26.8345217917483,26719.2710033863,0.0,1.0
2018-11-14,34.87,35.03,34.75,34.75,33263,26.9349388278142,27.058529026049,26.842246179138,26.842246179138,43062.3146172605,0.0,1.0
2018-11-15,35.64,35.66,34.8,34.8,10286,27.5297166568195,27.5451654315989,26.8808681160864,26.8808681160864,13316.2663666279,0.0,1.0
2018-11-16,36.05,36.06,35.47,35.5,39522,27.8464165397964,27.8541409271861,27.398402071195,27.421575233364,51165.2225687211,0.0,1.0
2018-11-19,35.95,36.06,35.81,36.06,22702,27.7691726658996,27.8541409271861,27.6610312424441,27.8541409271861,29390.0329627829,0.0,1.0
2018-11-20,35.1,35.7,35.09,35.61,16852,27.1125997377768,27.5760629811576,27.1048753503871,27.5065434946505,21816.6168394334,0.0,1.0
2018-11-21,35.45,35.57,35.27,35.57,17848,27.3829532964156,27.4756459450918,27.2439143234014,27.4756459450918,23106.0394819729,0.0,1.0
2018-11-23,34.73,35.46,34.58,35.46,18848,26.8267974043586,27.3906776838053,26.7109315935134,27.3906776838053,24400.6405286994,0.0,1.0
2018-11-26,34.86,35.27,34.79,35.27,22337,26.9272144404245,27.2439143234014,26.8731437286967,27.2439143234014,28917.5035807278,0.0,1.0
2018-11-27,34.8,34.93,34.72,34.8,6909,26.8808681160864,26.9812851521522,26.819073016969,26.8808681160864,8944.39863183276,0.0,1.0
2018-11-28,35.39,35.53,34.83,34.92,18331,27.3366069720775,27.444748395533,26.9040412782554,26.9735607647626,23731.3317875418,0.0,1.0
2018-11-29,35.39,35.57,35.32,35.5,121990,27.3366069720775,27.4756459450918,27.2825362603498,27.421575233364,157928.381690155,0.0,1.0
2018-11-30,35.29,35.32,35.13,35.24,19600,27.2593630981807,27.2825362603498,27.1357728999458,27.2207411612323,25374.1805158376,0.0,1.0
2018-12-03,35.87,36.12,35.69,35.74,80252,27.7073775667822,27.9004872515242,27.5683385937679,27.6069605307163,103894.323201888,0.0,1.0
2018-12-04,35.86,36.05,35.65,35.96,52527,27.6996531793925,27.8464165397964,27.5374410442092,27.7768970532893,68001.509181398,0.0,1.0
2018-12-06,35.61,35.6399,35.1024,35.48,53772,27.5065434946505,27.5296394129456,27.1144535907503,27.4061264585846,69613.2874845724,0.0,1.0
2018-12-07,35.56,35.86,35.56,35.85,109144,27.4679215577021,27.6996531793925,27.4679215577021,27.6919287920028,141297.936643907,0.0,1.0
2018-12-10,35.25,35.69,35.21,35.44,87659,27.228465548622,27.5683385937679,27.1975679990633,27.3752289090259,113483.43315499,0.0,1.0
2018-12-11,35.44,35.57,35.25,35.25,24917,27.3752289090259,27.4756459450918,27.228465548622,27.228465548622,32257.5742812819,0.0,1.0
2018-12-12,35.65,35.88,35.6,35.88,39887,27.5374410442092,27.7151019541718,27.4988191072608,27.7151019541718,51637.7519507763,0.0,1.0
2018-12-13,35.71,35.83,35.63,35.83,19425,27.5837873685473,27.6764800172234,27.5219922694298,27.6764800172234,25147.6253326605,0.0,1.0
2018-12-14,35.35,35.64,35.2,35.2,28600,27.3057094225188,27.5297166568195,27.1898436116736,27.1898436116736,37025.5899363753,0.0,1.0
2018-12-17,35.54,35.76,35.38,35.54,10478,27.4524727829227,27.6224093054957,27.3288825846878,27.4524727829227,13564.8297675993,0.0,1.0
2018-12-18,35.38,35.6,35.28,35.43,21723,27.4510684892953,27.6217647885504,27.3734792623611,27.4898631027623,27997.4435348374,0.158182,1.0
2018-12-19,34.87,35.71,34.8,35.62,32227,27.0553634319312,27.7071129381779,27.0010509730773,27.6372826339372,41535.4054595225,0.0,1.0
2018-12-20,35.03,35.42,35.01,35.27,34527,27.1795061950258,27.4821041800689,27.163988349639,27.3657203396677,44499.7345176694,0.0,1.0
2018-12-21,34.81,35.1,34.77,34.94,20431,27.0088098957707,27.2338186538797,26.9777742049971,27.1096758907851,26332.2639073915,0.0,1.0
2018-12-24,34.92,35.37,34.82,35.37,7947,27.0941580453983,27.4433095666019,27.0165688184641,27.4433095666019,10242.4013152582,0.0,1.0
2018-12-26,35.32,35.33,34.75,35.02,24876,27.4045149531348,27.4122738758282,26.9622563596103,27.1717472723324,32061.1520219406,0.0,1.0
2018-12-27,35.22,35.28,34.79,35.11,42790,27.3269257262007,27.3734792623611,26.9932920503839,27.2415775765731,55149.4088687425,0.0,1.0
2018-12-28,35.19,35.54,35.14,35.54,43662,27.3036489581204,27.5752112523899,27.2648543446534,27.5752112523899,56273.2762333966,0.0,1.0
2018-12-31,35.5,35.56,35.1676,35.56,9775,27.5441755616162,27.5907290977767,27.2862689712872,27.5907290977767,12598.3984971245,0.0,1.0
2019-01-02,35.7,35.77,35.23,35.33,74840,27.6993540154845,27.7536664743384,27.3346846488941,27.4122738758282,96456.6898746598,0.0,1.0
2019-01-03,35.59,35.61,35.21,35.5,26774,27.6140058658569,27.6295237112438,27.3191668035073,27.5441755616162,34507.3679142724,0.0,1.0
2019-01-04,36.14,36.23,35.62,35.66,61832,28.0407466139947,28.1105769182354,27.6372826339372,27.6683183247108,79691.4757927573,0.0,1.0
2019-01-07,36.13,36.31,36.04,36.04,18505,28.0329876913013,28.1726482997827,27.9631573870605,27.9631573870605,23849.9605308735,0.0,1.0
2019-01-08,36.12,36.39,36.02,36.39,22025,28.0252287686078,28.23471968133,27.9476395416737,28.23471968133,28386.6728285594,0.0,1.0
2019-01-09,36.35,36.54,36.28,36.28,25512,28.2036839905563,28.3511035217312,28.1493715317024,28.1493715317024,32880.8534484544,0.0,1.0
2019-01-10,36.51,36.56,36.25,36.25,18071,28.3278267536509,28.366621367118,28.1260947636222,28.1260947636222,23290.6045259885,0.0,1.0
2019-01-11,36.45,36.55,36.43,36.55,14895,28.2812732174905,28.3588624444246,28.2657553721036,28.3588624444246,19197.2527483038,0.0,1.0
2019-01-14,36.67,36.68,36.27,36.45,54767,28.4519695167456,28.459728439439,28.141612609009,28.2812732174905,70585.8302293624,0.0,1.0
2019-01-15,36.23,37.09,36.16,36.9,20977,28.1105769182354,28.7778442698689,28.0562644593815,28.6304247386941,27035.9698490211,0.0,1.0
2019-01-16,36.54,36.54,36.07,36.12,10927,28.3511035217312,28.3511035217312,27.9864341551408,28.0252287686078,14083.1407036399,0.0,1.0
2019-01-17,36.65,36.75,36.32,36.48,30867,28.4364516713587,28.5140408982929,28.1804072224761,28.3045499855707,39782.584799053,0.0,1.0
2019-01-18,36.6,36.77,36.39,36.77,56930,28.3976570578917,28.5295587436797,28.23471968133,28.5295587436797,73373.5883827415,0.0,1.0
2019-01-22,36.2,36.427,36.13,36.33,23246,28.0873001501551,28.2634276952956,28.0329876913013,28.1881661451695,29960.3449068191,0.0,1.0
2019-01-23,36.25,36.47,36.23,36.29,8784,28.1260947636222,28.2967910628773,28.1105769182354,28.1571304543959,11321.1593246795,0.0,1.0
2019-01-24,36.36,36.38,36.22,36.28,7910,28.2114429132498,28.2269607586366,28.102817995542,28.1493715317024,10194.7142825836,0.0,1.0
2019-01-25,36.9,36.9,36.77,36.83,7348,28.6304247386941,28.6304247386941,28.5295587436797,28.5761122798402,9470.38692141901,0.0,1.0
2019-01-28,36.69,36.84,36.37,36.37,22017,28.4674873621324,28.5838712025336,28.2192018359432,28.2192018359432,28376.3621187919,0.0,1.0
2019-01-29,37.08,37.08,36.89,36.89,11612,28.7700853471755,28.7700853471755,28.6226658160006,28.6226658160006,14965.9952274793,0.0,1.0
2019-01-30,37.2,37.41,37.1,37.24,38904,28.8631924194964,29.0261297960581,28.7856031925623,28.8942281102701,50140.9815991952,0.0,1.0
2019-01-31,37.76,37.8,37.31,37.31,43490,29.2976920903276,29.3287277811012,28.948540569124,28.948540569124,56051.5959733959,0.0,1.0
2019-02-01,37.98,38.05,37.67,37.89,29585,29.4683883895827,29.5227008484365,29.2278617860869,29.3985580853419,38130.2935588162,0.0,1.0
2019-02-04,38.13,38.13,37.78,37.78,14368,29.5847722299839,29.5847722299839,29.3132099357144,29.3132099357144,18518.0347423719,0.0,1.0
2019-02-05,38.26,38.42,38.15,38.42,4550,29.6856382249982,29.8097809880928,29.6002900753707,29.8097809880928,5864.21618024723,0.0,1.0
2019-02-06,38.21,38.55,37.95,37.95,14796,29.6468436115312,29.9106469831072,29.4451116215024,29.4451116215024,19069.6577149314,0.0,1.0
2019-02-07,37.83,38.06,37.7,37.92,267138,29.3520045491815,29.53045977113,29.2511385541671,29.4218348534222,344297.798232721,0.0,1.0
2019-02-08,37.94,38.0,37.75,37.87,20491,29.437352698809,29.4839062349695,29.2899331676342,29.3830402399551,26409.5942306474,0.0,1.0
2019-02-11,37.55,38.04,37.47,38.04,46184,29.1347547137659,29.5149419257431,29.0726833322186,29.5149419257431,59523.7274875907,0.0,1.0
2019-02-12,37.54,37.73,37.49,37.7,9011,29.1269957910725,29.2744153222473,29.0882011776054,29.2511385541671,11613.7257143314,0.0,1.0
2019-02-13,37.68,37.75,37.49,37.57,43116,29.2356207087803,29.2899331676342,29.0882011776054,29.1502725591527,55569.5702917668,0.0,1.0
2019-02-14,37.7,37.79,37.43,37.48,19259,29.2511385541671,29.3209688584078,29.0416476414449,29.080442254912,24821.7449264574,0.0,1.0
2019-02-15,37.97,38.05,37.88,37.88,40577,29.4606294668892,29.5227008484365,29.3907991626485,29.3907991626485,52297.2087793169,0.0,1.0
2019-02-19,38.53,38.62,37.9911,38.06,66269,29.8951291377204,29.9649594419611,29.4770007937724,29.53045977113,85410.0531975391,0.0,1.0
2019-02-20,38.71,38.87,37.85,38.64,199329,30.0347897462018,30.1589325092964,29.3675223945683,29.9804772873479,256902.933404945,0.0,1.0
2019-02-21,38.29,38.81,38.19,38.81,24562,29.7089149930785,30.1123789731359,29.6313257661443,30.1123789731359,31656.4566635675,0.0,1.0
2019-02-22,38.7066,38.74,38.2,38.2,16351,30.0321517124861,30.0580665142821,29.6390846888377,29.6390846888377,21073.8019259829,0.0,1.0
2019-02-25,38.58,38.92,38.58,38.92,10408,29.9339237511874,30.1977271227635,29.9339237511874,30.1977271227635,13414.2334074754,0.0,1.0
2019-02-26,38.53,38.59,38.38,38.5,8906,29.8951291377204,29.9416826738809,29.7787452973192,29.8718523696401,11478.3976486333,0.0,1.0
2019-02-27,38.6,38.73,38.53,38.53,16603,29.9494415965743,30.0503075915886,29.8951291377204,29.8951291377204,21398.5892836581,0.0,1.0
2019-02-28,38.7,38.71,38.48,38.61,124904,30.0270308235084,30.0347897462018,29.8563345242533,29.9572005192677,160981.111599472,0.0,1.0
2019-03-01,38.29,38.61,38.24,38.52,109242,29.7089149930785,29.9572005192677,29.6701203796114,29.887370215027,140795.319552212,0.0,1.0
2019-03-04,38.75,38.87,38.29,38.51,70801,30.0658254369755,30.1589325092964,29.7089149930785,29.8796112923335,91251.0702808095,0.0,1.0
2019-03-05,38.59,38.72,38.51,38.72,18934,29.9416826738809,30.0425486688952,29.8796112923335,30.0425486688952,24402.872342154,0.0,1.0
2019-03-06,38.46,38.79,38.32,38.79,73031,29.8408166788665,30.0968611277491,29.7321917611587,30.0968611277491,94125.1806284911,0.0,1.0
2019-03-07,38.35,38.53,38.17,38.47,317392,29.7554685292389,29.8951291377204,29.6158079207575,29.8485756015599,409067.099314512,0.0,1.0
2019-03-08,38.49,38.58,38.18,38.26,110396,29.8640934469467,29.9339237511874,29.6235668434509,29.6856382249982,142282.63943617,0.0,1.0
2019-03-11,38.7,38.82,38.39,38.5,252331,30.0270308235084,30.1201378958294,29.7865042200126,29.8718523696401,325213.96329186,0.0,1.0
2019-03-12,38.98,39.0,38.77,38.77,50591,30.244280658924,30.2597985043108,30.0813432823623,30.0813432823623,65203.6397307443,0.0,1.0
2019-03-13,39.22,39.31,39.11,39.14,139035,30.4304948035659,30.5003251078066,30.3451466539383,30.3684234220186,179193.691564983,0.0,1.0
2019-03-14,38.96,39.14,38.88,39.14,49137,30.2287628135371,30.3684234220186,30.1666914319898,30.3684234220186,63329.6682305073,0.0,1.0
2019-03-15,39.43,39.44,38.97,39.15,289234,30.5934321801275,30.601191102821,30.2365217362305,30.376182344712,372775.978610468,0.0,1.0
2019-03-18,39.42,39.58,39.35,39.5,78702,30.5856732574341,30.7098160205287,30.5313607985802,30.6477446389814,101434.185014905,0.0,1.0
2019-03-19,39.55,39.82,39.52,39.58,101839,30.6865392524485,30.8960301651707,30.6632624843683,30.7098160205287,131254.046501142,0.0,1.0
2019-03-20,39.68,39.76,39.2,39.46,98897,30.7874052474629,30.8494766290102,30.4149769581791,30.6167089482078,127462.282984156,0.0,1.0
2019-03-21,39.73,39.78,39.58,39.78,42681,30.8261998609299,30.864994474397,30.7098160205287,30.864994474397,55008.9254481609,0.0,1.0
2019-03-22,39.23,39.62,39.21,39.44,29549,30.4382537262593,30.7408517113024,30.4227358808725,30.601191102821,38083.8953648626,0.0,1.0
2019-03-25,39.08,39.43,39.01,39.09,123990,30.3218698858581,30.5934321801275,30.2675574270042,30.3296288085515,159803.113008539,0.0,1.0
2019-03-26,39.36,39.4,39.18,39.21,64327,30.5391197212737,30.5701554120473,30.3994591127922,30.4227358808725,82907.1284014863,0.0,1.0
2019-03-27,39.13,39.39,39.0,39.31,78456,30.3606644993252,30.5623964893539,30.2597985043108,30.5003251078066,101117.130689555,0.0,1.0
2019-03-28,39.03,39.48,39.0,39.17,75202,30.283075272391,30.6322267935946,30.2597985043108,30.3917001900988,96923.2494916378,0.0,1.0
2019-03-29,39.29,39.4,39.13,39.39,145818,30.4848072624198,30.5701554120473,30.3606644993252,30.5623964893539,187935.884609074,0.0,1.0
2019-04-01,39.44,39.85,39.36,39.74,188089,30.601191102821,30.9193069332509,30.5391197212737,30.8339587836234,242416.386181652,0.0,1.0
2019-04-02,39.47,39.53,39.19,39.43,107165,30.6244678709012,30.6710214070617,30.4072180354856,30.5934321801275,138118.401528834,0.0,1.0
2019-04-03,39.58,39.68,39.49,39.68,30695,30.7098160205287,30.7874052474629,30.639985716288,30.7874052474629,39560.9045390525,0.0,1.0
2019-04-04,39.85,39.89,39.5,39.56,90934,30.9193069332509,30.9503426240245,30.6477446389814,30.6942981751419,117199.260249363,0.0,1.0
2019-04-05,39.64,39.98,39.64,39.96,297241,30.7563695566892,31.0201729282653,30.7563695566892,31.0046550828784,383095.710248981,0.0,1.0
2019-04-08,40.04,40.11,39.79,39.83,73458,31.0667264644257,31.1210389232796,30.8727533970904,30.9037890878641,94675.5147623299,0.0,1.0
2019-04-09,39.78,40.09,39.69,40.09,144027,30.864994474397,31.1055210778928,30.7951641701563,31.1055210778928,185627.574459883,0.0,1.0
2019-04-10,39.5,39.8,39.47,39.78,52126,30.6477446389814,30.8805123197838,30.6244678709012,30.864994474397,67182.0071673774,0.0,1.0
2019-04-11,38.94,39.45,38.92,39.32,44628,30.2132449681503,30.6089500255144,30.1977271227635,30.5080840305,57518.2944378183,0.0,1.0
2019-04-12,39.3,39.36,39.11,39.11,59786,30.4925661851132,30.5391197212737,30.3451466539383,30.3451466539383,77054.5117697275,0.0,1.0
2019-04-15,39.05,39.23,39.04,39.17,26361,30.2985931177779,30.4382537262593,30.2908341950844,30.3917001900988,33975.0775225268,0.0,1.0
2019-04-16,39.09,39.0917,38.91,39.03,8520,30.3296288085515,30.3309478254094,30.1899682000701,30.283075272391,10980.905902353,0.0,1.0
2019-04-17,38.88,39.21,38.75,39.17,11031,30.1666914319898,30.4227358808725,30.0658254369755,30.3917001900988,14217.179930617,0.0,1.0
2019-04-18,38.54,38.88,38.28,38.88,47408,29.9028880604138,30.1666914319898,29.701156070385,30.1666914319898,61101.2660820132,0.0,1.0
2019-04-22,38.32,38.45,38.25,38.3,27694,29.7321917611587,29.8330577561731,29.6778793023048,29.7166739157719,35693.0995375311,0.0,1.0
2019-04-23,38.07,38.33,38.05,38.29,93168,29.5382186938234,29.7399506838521,29.5227008484365,29.7089149930785,120078.525951928,0.0,1.0
2019-04-24,37.64,37.97,37.58,37.92,50642,29.2045850180066,29.4606294668892,29.1580314818461,29.4218348534222,65269.3705055121,0.0,1.0
2019-04-25,37.36,37.56,37.2,37.48,41181,28.9873351825911,29.1425136364593,28.8631924194964,29.080442254912,53075.6673667605,0.0,1.0
2019-04-26,38.0,38.01,37.36,37.51,35334,29.4839062349695,29.4916651576629,28.9873351825911,29.1037190229922,45539.8273654627,0.0,1.0
2019-04-29,37.88,38.04,37.82,37.88,62098,29.3907991626485,29.5149419257431,29.3442456264881,29.3907991626485,80034.3068925258,0.0,1.0
2019-04-30,38.13,38.26,37.78,37.78,68969,29.5847722299839,29.6856382249982,29.3132099357144,29.3132099357144,88889.9177440593,0.0,1.0
2019-05-01,37.54,38.17,37.53,38.12,281605,29.1269957910725,29.6158079207575,29.1192368683791,29.5770133072904,362943.428008466,0.0,1.0
2019-05-02,37.59,37.67,37.42,37.44,286545,29.1657904045396,29.2278617860869,29.0338887187515,29.0494065641384,369310.291289876,0.0,1.0
2019-05-03,37.84,37.95,37.6,37.6,32562,29.3597634718749,29.4451116215024,29.173549327233,29.173549327233,41967.1664310351,0.0,1.0
2019-05-06,37.81,37.87,37.56,37.57,115960,29.3364867037946,29.3830402399551,29.1425136364593,29.1502725591527,149453.738079444,0.0,1.0
2019-05-07,37.76,37.82,37.37,37.37,287493,29.2976920903276,29.3442456264881,28.9950941052845,28.9950941052845,370532.110397321,0.0,1.0
2019-05-08,37.28,37.75,37.19,37.68,64660,28.9252638010437,29.2899331676342,28.855433496803,29.2356207087803,83336.3116955573,0.0,1.0
2019-05-09,37.09,37.12,36.64,36.98,147892,28.7778442698689,28.8011210379491,28.4286927486653,28.6924961202414,190608.936116291,0.0,1.0
2019-05-10,36.57,37.08,36.54,37.08,131552,28.3743802898114,28.7700853471755,28.3511035217312,28.7700853471755,169549.311416238,0.0,1.0
2019-05-13,36.1,36.45,36.03,36.03,29783,28.009710923221,28.2812732174905,27.9553984643671,27.9553984643671,38385.4836255611,0.0,1.0
2019-05-14,36.06,36.45,36.01,36.09,38110,27.9786752324474,28.2812732174905,27.9398806189803,28.0019520005276,49117.6436547739,0.0,1.0
2019-05-15,35.96,36.08,35.83,35.83,28317,27.9010860055132,27.9941930778342,27.8002200104989,27.8002200104989,36496.0460606727,0.0,1.0
2019-05-16,35.84,36.01,35.79,35.91,40932,27.8079789331923,27.9398806189803,27.7691843197252,27.8622913920462,52754.7465252481,0.0,1.0
2019-05-17,35.66,35.74,35.42,35.49,51035,27.6683183247108,27.7303897062581,27.4821041800689,27.5364166389228,65775.884122839,0.0,1.0
2019-05-20,35.51,35.76,35.48,35.48,30888,27.5519344843096,27.745907551645,27.5286577162294,27.5286577162294,39809.6504121926,0.0,1.0
2019-05-21,35.85,35.92,35.42,35.56,199436,27.8157378558857,27.8700503147396,27.4821041800689,27.5907290977767,257040.839148084,0.0,1.0
2019-05-22,35.29,35.77,35.21,35.77,60451,27.3812381850546,27.7536664743384,27.3191668035073,27.7536664743384,77911.5895191482,0.0,1.0
2019-05-23,34.96,35.12,34.86,34.98,18386,27.1251937361719,27.2493364992665,27.0476045092378,27.1407115815588,23696.5887230825,0.0,1.0
2019-05-24,34.94,35.08,34.87,34.97,25057,27.1096758907851,27.2183008084929,27.0553634319312,27.1329526588653,32294.4318304296,0.0,1.0
2019-05-28,34.72,34.95,34.63,34.95,27750,26.93897959153,27.1174348134785,26.8691492872893,27.1174348134785,35765.2745059034,0.0,1.0
2019-05-29,34.78,34.78,34.57,34.59,60285,26.9855331276905,26.9855331276905,26.8225957511288,26.8381135965156,77697.6422914733,0.0,1.0
2019-05-30,34.91,34.97,34.69,34.69,15361,27.0863991227049,27.1329526588653,26.9157028234498,26.9157028234498,19797.8515922588,0.0,1.0
2019-05-31,35.01,35.09,34.82,34.82,111918,27.163988349639,27.2260597311863,27.0165688184641,27.0165688184641,144244.25196943,0.0,1.0
2019-06-03,35.37,35.42,35.16,35.32,70157,27.4433095666019,27.4821041800689,27.2803721900402,27.4045149531348,90421.0581445283,0.0,1.0
2019-06-04,35.44,35.52,35.25,35.38,53717,27.4976220254558,27.5596934070031,27.3502024942809,27.4510684892953,69232.5495723823,0.0,1.0
2019-06-05,35.64,35.73,35.41,35.41,97463,27.652800479324,27.7226307835647,27.4743452573755,27.4743452573755,125614.088258337,0.0,1.0
2019-06-06,35.81,35.95,35.72,35.79,123290,27.784702165112,27.8933270828198,27.7148718608713,27.7691843197252,158900.925903886,0.0,1.0
2019-06-07,36.51,36.73,35.98,36.06,228938,28.3278267536509,28.498523052906,27.9166038509001,27.9786752324474,295064.159093064,0.0,1.0
2019-06-10,36.39,36.61,36.27,36.61,49039,28.23471968133,28.4054159805851,28.141612609009,28.4054159805851,63203.3620358557,0.0,1.0
2019-06-11,36.62,36.88,36.51,36.65,94772,28.4131749032785,28.6149068933072,28.3278267536509,28.4364516713587,122145.823260305,0.0,1.0
2019-06-12,36.47,36.71,36.47,36.63,136854,28.2967910628773,28.4830052075192,28.2967910628773,28.4209338259719,176382.734314627,0.0,1.0
2019-06-13,36.46,36.56,36.37,36.41,35288,28.2890321401839,28.366621367118,28.2192018359432,28.2502375267168,45480.5407842997,0.0,1.0
2019-06-14,36.41,36.56,36.35,36.51,61976,28.2502375267168,28.366621367118,28.2036839905563,28.3278267536509,79877.0685685719,0.0,1.0
2019-06-17,35.59,36.02,35.5,36.02,22617,28.130487089759,28.4703609152323,28.0593507076831,28.4703609152323,28614.4718159907,0.665661,1.0
2019-06-18,35.91,36.02,35.8,35.96,52024,28.3834164482507,28.4703609152323,28.2964719812692,28.4229366605151,65819.4845361943,0.0,1.0
2019-06-19,35.87,35.99,35.73,35.88,20561,28.3518002784393,28.4466487878737,28.2411436840991,28.3597043208921,26013.2712122998,0.0,1.0
2019-06-20,36.69,36.75,36.43,36.43,28859,28.9999317595745,29.0473560142917,28.7944266557999,28.7944266557999,36511.6966059901,0.0,1.0
2019-06-21,36.81,36.97,36.6,36.7,88800,29.0947802690089,29.2212449482548,28.9287953774987,29.0078358020274,112347.574711942,0.0,1.0
2019-06-24,37.11,37.11,36.83,37.0,25634,29.331901542595,29.331901542595,29.1105883539146,29.2449570756134,32431.5059703368,0.0,1.0
2019-06-25,36.71,37.33,36.67,37.11,177795,29.0157398444802,29.5057904765581,28.9841236746687,29.331901542595,224941.858625109,0.0,1.0
2019-06-26,37.01,37.02,36.45,36.72,144121,29.2528611180663,29.2607651605191,28.8102347407056,29.0236438869331,182338.342511934,0.0,1.0
2019-06-27,37.04,37.2,36.92,37.2,11560,29.2765732454249,29.4030379246708,29.1817247359905,29.4030379246708,14625.4275188068,0.0,1.0
2019-06-28,37.04,37.31,36.86,37.31,45741,29.2765732454249,29.4899823916523,29.1343004812732,29.4899823916523,57870.3875551679,0.0,1.0
2019-07-01,37.07,37.4,36.91,37.1,29008,29.3002853727835,29.5611187737281,29.1738206935376,29.3239975001421,36700.2077392342,0.0,1.0
2019-07-02,37.21,37.23,36.92,37.22,21701,29.4109419671236,29.4267500520294,29.1817247359905,29.4188460095765,27455.5711579262,0.0,1.0
2019-07-03,37.23,37.35,37.12,37.35,16667,29.4267500520294,29.5215985614638,29.3398055850478,29.5215985614638,21086.6782401343,0.0,1.0
2019-07-05,37.37,37.46,37.0,37.3,76611,29.5374066463695,29.6085430284454,29.2449570756134,29.4820783491995,96926.3518722586,0.0,1.0
2019-07-08,37.28,37.5,37.2,37.32,165490,29.4662702642937,29.6401591982568,29.4030379246708,29.4978864341052,209373.875440081,0.0,1.0
2019-07-09,37.15,37.25,36.92,37.25,70003,29.3635177124064,29.4425581369351,29.1817247359905,29.4425581369351,88566.0728891898,0.0,1.0
2019-07-10,37.38,37.54,37.26,37.26,100009,29.5453106888224,29.6717753680683,29.450462179388,29.450462179388,126528.925668542,0.0,1.0
2019-07-11,37.34,37.45,37.21,37.45,114354,29.5136945190109,29.6006389859925,29.4109419671236,29.6006389859925,144677.866651006,0.0,1.0
2019-07-12,37.53,37.63,37.27,37.52,102153,29.6638713256154,29.7429117501441,29.4583662218409,29.6559672831626,129241.461706633,0.0,1.0
2019-07-15,37.42,37.73,37.35,37.73,44458,29.5769268586339,29.8219521746728,29.5215985614638,29.8219521746728,56247.1675286429,0.0,1.0
2019-07-16,37.62,37.73,37.37,37.44,73181,29.7350077076913,29.8219521746728,29.5374066463695,29.5927349435396,92586.8002814705,0.0,1.0
2019-07-17,37.75,37.82,37.57,37.73,143900,29.8377602595785,29.8930885567486,29.6954874954269,29.8219521746728,182058.738750545,0.0,1.0
2019-07-18,37.92,38.02,37.58,37.88,98777,29.9721289812773,30.051169405806,29.7033915378798,29.9405128114658,124970.229586953,0.0,1.0
2019-07-19,37.8,38.18,37.76,38.02,44919,29.8772804718429,30.1776340850519,29.8456643020314,30.051169405806,56830.413383848,0.0,1.0
2019-07-22,37.75,37.93,37.65,37.81,92588,29.8377602595785,29.9800330237302,29.7587198350499,29.8851845142958,117140.059092672,0.0,1.0
2019-07-23,37.54,37.82,37.46,37.78,14772,29.6717753680683,29.8930885567486,29.6085430284454,29.8614723869371,18689.1708743784,0.0,1.0
2019-07-24,37.82,37.82,37.41,37.41,56964,29.8930885567486,29.8930885567486,29.569022816181,29.569022816181,72069.4509672415,0.0,1.0
2019-07-25,37.6,37.8,37.48,37.8,28236,29.7191996227855,29.8772804718429,29.6243511133511,29.8772804718429,35723.4923374593,0.0,1.0
2019-07-26,37.27,37.69,37.24,37.68,17176,29.4583662218409,29.7903360048613,29.4346540944823,29.7824319624085,21730.6525141025,0.0,1.0
2019-07-29,37.03,37.2,36.87,37.2,26557,29.268669202972,29.4030379246708,29.1422045237261,29.4030379246708,33599.2628561378,0.0,1.0
2019-07-30,36.6,37.01,36.6,36.76,28959,28.9287953774987,29.2528611180663,28.9287953774987,29.0552600567446,36638.2141450801,0.0,1.0
2019-07-31,35.87,36.65,35.85,36.57,32812,28.3518002784393,28.968315589763,28.3359921935335,28.9050832501401,41512.9349262187,0.0,1.0
2019-08-01,35.44,35.95,35.4,35.78,61022,28.0119264529659,28.4150326180622,27.9803102831544,28.2806638963635,77203.5327035147,0.0,1.0
2019-08-02,34.87,35.38,34.85,35.11,71261,27.5613960331524,27.9645021982487,27.5455879482467,27.7510930520213,90157.6635309422,0.0,1.0
2019-08-05,34.13,34.86,34.08,34.86,83507,26.9764968916402,27.5534919906995,26.9369766793758,27.5534919906995,105651.001367906,0.0,1.0
2019-08-06,34.19,34.58,33.99,34.3,60174,27.0239211463574,27.3321788020192,26.8658402973,27.1108656133389,76130.6639720311,0.0,1.0
2019-08-07,34.51,34.61,33.83,33.92,152685,27.2768505048492,27.3558909293778,26.7393756180541,26.8105120001299,193173.304559603,0.0,1.0
2019-08-08,34.89,35.03,34.26,34.26,92872,27.5772041180582,27.6878607123983,27.0792494435274,27.0792494435274,117499.368903687,0.0,1.0
2019-08-09,34.22,34.89,34.22,34.89,55337,27.047633273716,27.5772041180582,27.047633273716,27.5772041180582,70011.0106062466,0.0,1.0
2019-08-12,33.85,34.24,33.61,33.85,67688,26.7551837029598,27.0634413586217,26.565486684091,26.7551837029598,85637.1918592557,0.0,1.0
2019-08-13,33.83,34.05,33.58,33.73,53272,26.7393756180541,26.9132645520172,26.5417745567324,26.6603351935254,67398.4234240377,0.0,1.0
2019-08-14,33.07,33.82,33.07,33.49,60218,26.1386683916361,26.7314715756012,26.1386683916361,26.4706381746566,76186.3316892308,0.0,1.0
2019-08-15,33.16,33.31,33.03,33.03,25050,26.2098047737119,26.3283654105049,26.1070522218246,26.1070522218246,31692.6435420511,0.0,1.0
2019-08-16,33.33,33.4739,33.2375,33.33,36632,26.3441734954107,26.4579126663075,26.2710611027216,26.3441734954107,46345.9049194576,0.0,1.0
2019-08-19,33.31,33.55,33.31,33.4,14510,26.3283654105049,26.5180624293738,26.3283654105049,26.3995017925808,18357.6949219625,0.0,1.0
2019-08-20,33.35,33.47,33.34,33.46,12773,26.3599815803164,26.4548300897508,26.3520775378635,26.446926047298,16160.0852679688,0.0,1.0
2019-08-21,33.25,33.47,33.25,33.44,22326,26.2809411557877,26.4548300897508,26.2809411557877,26.4311179623922,28246.3057772388,0.0,1.0
2019-08-22,33.13,33.42,33.12,33.42,17094,26.1860926463533,26.4153098774865,26.1781886039004,26.4153098774865,21626.9081320487,0.0,1.0
2019-08-23,33.08,33.46,32.99,33.14,9732,26.146572434089,26.446926047298,26.0754360520131,26.1939966888062,12312.6869042411,0.0,1.0
2019-08-26,32.84,33.25,32.75,33.25,16243,25.9568754152201,26.2809411557877,25.8857390331443,26.2809411557877,20550.2438743927,0.0,1.0
2019-08-27,33.14,33.33,33.07,33.07,27913,26.1939966888062,26.3441734954107,26.1386683916361,26.1386683916361,35314.8406861984,0.0,1.0
2019-08-28,33.47,33.49,33.17,33.18,36052,26.4548300897508,26.4706381746566,26.2177088161648,26.2256128586176,45612.1031927356,0.0,1.0
2019-08-29,33.54,33.69,33.46,33.63,24969,26.5101583869209,26.6287190237139,26.446926047298,26.5812947689967,31590.1643353882,0.0,1.0
2019-08-30,33.86,33.87,33.65,33.7,25209,26.7630877454127,26.7709917878656,26.5971028539025,26.6366230661668,31893.8064292042,0.0,1.0
2019-09-03,33.81,33.94,33.73,33.79,45302,26.7235675331484,26.8263200850356,26.6603351935254,26.7077594482426,57314.9755585627,0.0,1.0
2019-09-04,34.15,34.18,33.95,34.09,43172,26.9923049765459,27.0160171039045,26.8342241274885,26.9448807218287,54620.1519759452,0.0,1.0
2019-09-05,34.47,34.53,34.15,34.29,60574,27.2452343350377,27.2926585897549,26.9923049765459,27.102961570886,76636.7341283912,0.0,1.0
2019-09-06,34.45,34.77,34.45,34.46,90152,27.2294262501319,27.4823556086237,27.2294262501319,27.2373302925848,114058.091840439,0.0,1.0
2019-09-09,34.06,34.59,34.04,34.59,158543,26.9211685944701,27.3400828444721,26.9053605095643,27.3400828444721,200584.701999497,0.0,1.0
2019-09-10,34.16,34.24,34.04,34.1,24994,27.0002090189988,27.0634413586217,26.9053605095643,26.9527847642815,31621.7937201606,0.0,1.0
2019-09-11,34.5,34.5,34.25,34.25,43751,27.2689464623963,27.2689464623963,27.0713454010746,27.0713454010746,55352.6885272765,0.0,1.0
2019-09-12,34.69,34.72,34.51,34.51,26903,27.4191232690008,27.4428353963594,27.2768505048492,27.2768505048492,34037.0135413892,0.0,1.0
2019-09-13,35.07,35.1,34.56,34.56,59283,27.7194768822098,27.7431890095684,27.3163707171135,27.3163707171135,75003.392698739,0.0,1.0
2019-09-16,34.95,35.08,34.83,35.08,39883,27.6246283727754,27.7273809246627,27.5297798633409,27.7273809246627,50458.9901152743,0.0,1.0
2019-09-17,34.86,34.92,34.72,34.78,6810,27.5534919906995,27.6009162454168,27.4428353963594,27.4902596510766,8615.84441203067,0.0,1.0
2019-09-18,34.58,34.94,34.58,34.8,8512,27.3321788020192,27.6167243303225,27.3321788020192,27.5060677359823,10769.1729273429,0.0,1.0
2019-09-19,34.57,34.78,34.57,34.58,6673,27.3242747595664,27.4902596510766,27.3242747595664,27.3321788020192,8442.51538347731,0.0,1.0
2019-09-20,34.61,34.72,34.54,34.69,7557,27.3558909293778,27.4428353963594,27.3005626322078,27.4191232690008,9560.93042903315,0.0,1.0
2019-09-23,34.62,34.68,34.53,34.62,10325,27.3637949718307,27.4112192265479,27.2926585897549,27.3637949718307,13062.935911045,0.0,1.0
2019-09-24,34.51,34.68,34.51,34.52,10554,27.2768505048492,27.4112192265479,27.2768505048492,27.284754547302,13352.6610755611,0.0,1.0
2019-09-25,34.59,34.61,34.46,34.58,22605,27.3400828444721,27.3558909293778,27.2373302925848,27.3321788020192,28599.2897113,0.0,1.0
2019-09-26,34.93,35.02,34.54,34.66,733576,27.6088202878696,27.6799566699454,27.3005626322078,27.3954111416422,928102.302555037,0.0,1.0
2019-09-27,35.01,35.06,34.7,34.7,12844,27.6720526274926,27.7115728397569,27.4270273114537,27.4270273114537,16249.9127207227,0.0,1.0
2019-09-30,35.06,35.13,34.54,34.54,29182,27.7115728397569,27.766901136927,27.3005626322078,27.3005626322078,36920.3482572509,0.0,1.0
2019-10-01,33.98,34.85,33.95,34.78,105323,26.8579362548471,27.5455879482467,26.8342241274885,27.4902596510766,133252.067695786,0.0,1.0
2019-10-02,33.79,33.9,33.74,33.89,20184,26.7077594482426,26.7947039152242,26.6682392359783,26.7867998727713,25536.3000899305,0.0,1.0
2019-10-03,34.0,34.07,33.72,33.72,36276,26.8737443397529,26.9290726369229,26.6524311510725,26.6524311510725,45895.5024802971,0.0,1.0
2019-10-04,34.34,34.36,33.85,33.9,72694,27.1424817831504,27.1582898680561,26.7551837029598,26.7947039152242,91970.6598661022,0.0,1.0
2019-10-07,34.07,34.4,34.06,34.29,142965,26.9290726369229,27.1899060378676,26.9211685944701,27.102961570886,180875.799760053,0.0,1.0
2019-10-08,34.03,34.13,33.96,33.99,19207,26.8974564671115,26.9764968916402,26.8421281699414,26.8658402973,24300.2237330209,0.0,1.0
2019-10-09,33.69,34.16,33.64,34.16,56934,26.6287190237139,27.0002090189988,26.5891988114496,27.0002090189988,72031.4957055145,0.0,1.0
2019-10-10,33.92,34.06,33.76,33.78,19459,26.8105120001299,26.9211685944701,26.684047320884,26.6998554057898,24619.0479315278,0.0,1.0
2019-10-11,34.67,34.69,34.12,34.14,328503,27.403315184095,27.4191232690008,26.9685928491873,26.984400934093,415613.911436903,0.0,1.0
2019-10-14,34.67,34.83,34.54,34.54,3589,27.403315184095,27.5297798633409,27.3005626322078,27.3005626322078,4540.71447794098,0.0,1.0
2019-10-15,34.62,34.76,34.61,34.72,8153,27.3637949718307,27.4744515661709,27.3558909293778,27.4428353963594,10314.9749620097,0.0,1.0
2019-10-16,34.7,34.7,34.47,34.59,11876,27.4270273114537,27.4270273114537,27.2452343350377,27.3400828444721,15025.2229423313,0.0,1.0
2019-10-17,34.33,34.93,34.27,34.82,697750,27.1345777406975,27.6088202878696,27.0871534859803,27.5218758208881,882776.129000645,0.0,1.0
2019-10-18,34.57,34.77,34.56,34.56,13141,27.3242747595664,27.4823556086237,27.3163707171135,27.3163707171135,16625.6698118201,0.0,1.0
2019-10-21,34.43,34.75,34.34,34.46,28130,27.2136181652262,27.466547523718,27.1424817831504,27.2373302925848,35589.3837460238,0.0,1.0
2019-10-22,34.59,34.6,34.35,34.42,91445,27.3400828444721,27.347986886925,27.1503858256033,27.2057141227733,115693.963620873,0.0,1.0
2019-10-23,34.82,34.82,34.59,34.59,9665,27.5218758208881,27.5218758208881,27.3400828444721,27.3400828444721,12227.9201530508,0.0,1.0
2019-10-24,34.85,34.94,34.72,34.9,15080,27.5455879482467,27.6167243303225,27.4428353963594,27.585108160511,19078.8448947756,0.0,1.0
2019-10-25,35.03,35.16,34.88,35.09,8337,27.6878607123983,27.7906132642856,27.5693000756053,27.7352849671155,10547.7672339353,0.0,1.0
2019-10-28,35.14,35.24,35.07,35.09,17412,27.7748051793799,27.8538456039086,27.7194768822098,27.7352849671155,22029.233906355,0.0,1.0
2019-10-29,35.25,35.25,35.02,35.04,9082,27.8617496463614,27.8617496463614,27.6799566699454,27.6957647548512,11490.322900156,0.0,1.0
2019-10-30,35.13,35.17,34.84,35.13,7794,27.766901136927,27.7985173067385,27.5376839057938,27.766901136927,9860.77699667649,0.0,1.0
2019-10-31,35.36,35.39,35.08,35.18,6132,27.948694113343,27.9724062407016,27.7273809246627,27.8064213491913,7758.05549700028,0.0,1.0
2019-11-01,36.07,36.07,35.69,35.69,10416,28.5098811274966,28.5098811274966,28.2095275142876,28.2095275142876,13178.0668716169,0.0,1.0
2019-11-04,35.88,36.16,35.76,35.89,28529,28.3597043208921,28.5810175095725,28.2648558114577,28.367608363345,36094.1887269931,0.0,1.0
2019-11-05,35.56,35.76,35.46,35.73,31061,28.1067749624003,28.2648558114577,28.0277345378717,28.2411436840991,39297.6128167525,0.0,1.0
2019-11-06,35.42,35.59,35.25,35.58,38894,27.9961183680602,28.130487089759,27.8617496463614,28.1225830473061,49207.731653674,0.0,1.0
2019-11-07,35.51,35.8,35.38,35.8,475027,28.067254750136,28.2964719812692,27.9645021982487,28.2964719812692,600992.470413169,0.0,1.0
2019-11-08,34.85,35.59,34.81,35.36,25493,27.5455879482467,28.130487089759,27.5139717784352,27.948694113343,32253.1162402199,0.0,1.0
2019-11-11,34.73,34.87,34.7,34.82,99776,27.4507394388123,27.5613960331524,27.4270273114537,27.5218758208881,126234.139802462,0.0,1.0
2019-11-12,34.41,34.76,34.41,34.65,47971,27.1978100803205,27.4744515661709,27.1978100803205,27.3875070991893,60691.7286768754,0.0,1.0
2019-11-13,34.32,34.5,34.26,34.3,49952,27.1266736982447,27.2689464623963,27.0792494435274,27.1108656133389,63198.0411262488,0.0,1.0
2019-11-14,34.19,34.3,34.13,34.14,43357,27.0239211463574,27.1108656133389,26.9764968916402,26.984400934093,54854.2094232617,0.0,1.0
2019-11-15,34.63,34.66,34.08,34.08,7405,27.3716990142836,27.3954111416422,26.9369766793758,26.9369766793758,9368.62376961629,0.0,1.0
2019-11-18,34.86,34.86,34.65,34.72,7148,27.5534919906995,27.5534919906995,27.3875070991893,27.4428353963594,9043.47369415495,0.0,1.0
2019-11-19,34.72,34.9,34.6,34.9,7053,27.4428353963594,27.585108160511,27.347986886925,27.585108160511,8923.28203201941,0.0,1.0
2019-11-20,34.59,34.73,34.39,34.39,8122,27.3400828444721,27.4507394388123,27.1820019954147,27.1820019954147,10275.7545248918,0.0,1.0
2019-11-21,34.57,34.64,34.43,34.54,6951,27.3242747595664,27.3796030567364,27.2136181652262,27.3005626322078,8794.23414214757,0.0,1.0
2019-11-22,34.47,34.64,34.46,34.59,17491,27.2452343350377,27.3796030567364,27.2373302925848,27.3400828444721,22129.1827622361,0.0,1.0
2019-11-25,34.55,34.61,34.45,34.45,9125,27.3084666746606,27.3558909293778,27.2294262501319,27.2294262501319,11544.7254419647,0.0,1.0
2019-11-26,34.45,34.53,34.4,34.45,7178,27.2294262501319,27.2926585897549,27.1899060378676,27.2294262501319,9081.42895588195,0.0,1.0
2019-11-27,34.33,34.5,34.1,34.25,72469,27.1345777406975,27.2689464623963,26.9527847642815,27.0713454010746,91685.9954031497,0.0,1.0
2019-11-29,34.35,34.41,34.17,34.17,13394,27.1503858256033,27.1978100803205,27.0081130614516,27.0081130614516,16945.7591857178,0.0,1.0
2019-12-02,34.46,34.58,34.3,34.3,9320,27.2373302925848,27.3321788020192,27.1108656133389,27.1108656133389,11791.4346431903,0.0,1.0
2019-12-03,34.15,34.41,34.15,34.41,9740,26.9923049765459,27.1978100803205,26.9923049765459,27.1978100803205,12322.8083073684,0.0,1.0
2019-12-04,34.21,34.37,34.17,34.17,5796,27.0397292312631,27.166193910509,27.0081130614516,27.0081130614516,7332.9565656578,0.0,1.0
2019-12-05,34.4,34.46,34.24,34.24,17681,27.1899060378676,27.2373302925848,27.0634413586217,27.0634413586217,22369.5660865072,0.0,1.0
2019-12-06,34.42,34.69,34.37,34.69,3944,27.2057141227733,27.4191232690008,27.166193910509,27.4191232690008,4989.85174171056,0.0,1.0
2019-12-09,34.46,34.59,34.41,34.5,16942,27.2373302925848,27.3400828444721,27.1978100803205,27.2689464623963,21434.6014726319,0.0,1.0
2019-12-10,34.43,34.5,34.35,34.43,10277,27.2136181652262,27.2689464623963,27.1503858256033,27.2136181652262,13002.2074922818,0.0,1.0
2019-12-11,34.77,34.81,34.31,34.31,27577,27.4823556086237,27.5139717784352,27.1187696557918,27.1187696557918,34889.741754856,0.0,1.0
2019-12-12,34.92,35.07,34.82,34.85,17410,27.6009162454168,27.7194768822098,27.5218758208881,27.5455879482467,22026.7035555732,0.0,1.0
2019-12-13,35.2,35.31,34.8,34.8,21430,27.8222294340971,27.9091739010786,27.5060677359823,27.5060677359823,27112.7086269922,0.0,1.0
2019-12-16,34.85,35.03,34.8,35.03,17985,27.8026376840692,27.9462381082623,27.7627486773488,27.9462381082623,22543.8052720854,0.325213,1.0
2019-12-17,34.94,35.03,34.93,34.94,9198,27.8744378961657,27.9462381082623,27.8664600948217,27.8744378961657,11529.4924043727,0.0,1.0
2019-12-18,35.23,35.25,35.07,35.07,2904,28.1057941351436,28.1217497378318,27.9781493136386,27.9781493136386,3640.10066778628,0.0,1.0
2019-12-19,35.55,35.63,35.31,35.31,1994,28.3610837781537,28.4249061889063,28.1696165458962,28.1696165458962,2499.4355136246,0.0,1.0
2019-12-20,36.3,36.3,35.56,35.85,780444,28.9594188789587,28.9594188789587,28.3690615794978,28.6004178184757,978269.533598413,0.0,1.0
2019-12-23,36.39,36.41,36.16,36.21,13083,29.0312190910553,29.0471746937434,28.8477296601418,28.8876186668621,16399.255177909,0.0,1.0
2019-12-24,36.59,36.73,36.49,36.54,6204,29.1907751179366,29.3024643367535,29.1109971044959,29.1508861112163,7776.57869936159,0.0,1.0
2019-12-26,37.03,37.07,36.41,36.41,39732,29.5417983770755,29.5737095824517,29.0471746937434,29.0471746937434,49803.1955001668,0.0,1.0
2019-12-27,36.97,37.18,36.92,36.92,14736,29.4939315690111,29.6614653972365,29.4540425622908,29.4540425622908,18471.2546282708,0.0,1.0
2019-12-30,37.02,37.13,36.91,36.91,15275,29.5338205757314,29.6215763905161,29.4460647609467,29.4460647609467,19146.8793734282,0.0,1.0
2019-12-31,37.05,37.14,36.83,36.83,16097,29.5577539797636,29.6295541918602,29.3822423501942,29.3822423501942,20177.2384467478,0.0,1.0
2020-01-02,37.24,37.33,36.96,36.96,53515,29.7093322053009,29.7811324173975,29.485953767667,29.485953767667,67079.8854120463,0.0,1.0
2020-01-03,36.94,37.36,36.88,37.36,15365,29.4699981649789,29.8050658214297,29.4221313569145,29.8050658214297,19259.6924106529,0.0,1.0
2020-01-06,36.98,37.01,36.81,36.81,10632,29.5019093703552,29.5258427743873,29.366286747506,29.366286747506,13326.9801308208,0.0,1.0
2020-01-07,36.83,37.16,36.76,37.16,16409,29.3822423501942,29.6455097945483,29.3263977407857,29.6455097945483,20568.3236424604,0.0,1.0
2020-01-08,36.7,36.91,36.62,36.82,35311,29.2785309327213,29.4460647609467,29.2147085219688,29.3742645488501,44261.5684160473,0.0,1.0
2020-01-09,36.57,36.74,36.48,36.61,40045,29.1748195152485,29.3104421380976,29.1030193031519,29.2067307206247,50195.5341740707,0.0,1.0
2020-01-10,36.6,36.98,36.51,36.98,52746,29.1987529192807,29.5019093703552,29.1269527071841,29.5019093703552,66115.9606828701,0.0,1.0
2020-01-13,36.53,36.78,36.37,36.78,47426,29.1429083098722,29.3423533434738,29.0152634883671,29.3423533434738,59447.4567046942,0.0,1.0
2020-01-14,36.64,36.72,36.38,36.38,33962,29.2306641246569,29.2944865354094,29.0232412897112,29.0232412897112,42570.6263358669,0.0,1.0
2020-01-15,36.66,36.71,36.56,36.63,25294,29.246619727345,29.2865087340654,29.1668417139044,29.2226863233129,31705.4773729291,0.0,1.0
2020-01-16,36.77,36.83,36.66,36.66,27194,29.3343755421298,29.3822423501942,29.246619727345,29.246619727345,34087.0859365633,0.0,1.0
2020-01-17,36.91,36.95,36.68,36.77,44526,29.4460647609467,29.477975966323,29.2625753300332,29.3343755421298,55812.3699496734,0.0,1.0
2020-01-21,36.71,36.85,36.68,36.81,27922,29.2865087340654,29.3981979528823,29.2625753300332,29.366286747506,34999.6180598927,0.0,1.0
2020-01-22,36.93,37.03,36.86,36.94,40027,29.4620203636348,29.5417983770755,29.4061757542264,29.4699981649789,50172.9715666258,0.0,1.0
2020-01-23,36.83,36.83,36.55,36.67,85144,29.3822423501942,29.3822423501942,29.1588639125603,29.2545975286891,106726.147127409,0.0,1.0
2020-01-24,36.52,36.97,36.45,36.97,10723,29.1349305085281,29.4939315690111,29.0790858991197,29.4939315690111,13441.046646237,0.0,1.0
2020-01-27,35.65,36.07,35.52,35.76,26823,28.4408617915944,28.7759294480452,28.3371503741216,28.5286176063791,33622.045527559,0.0,1.0
2020-01-28,35.54,35.65,35.43,35.55,24855,28.3531059768097,28.4408617915944,28.265350162025,28.3610837781537,31155.2004469104,0.0,1.0
2020-01-29,35.22,35.5,35.11,35.42,38628,28.0978163337996,28.3211947714334,28.0100605190149,28.2573723606809,48419.3555768761,0.0,1.0
2020-01-30,34.85,35.22,34.72,35.22,21454,27.8026376840692,28.0978163337996,27.6989262665963,28.0978163337996,26892.121118005,0.0,1.0
2020-01-31,34.44,34.85,34.43,34.85,23184,27.4755478289625,27.8026376840692,27.4675700276184,27.8026376840692,29060.6383891036,0.0,1.0
2020-02-03,34.27,34.55,34.1,34.36,138194,27.3399252061133,27.5633036437472,27.2043025832642,27.4117254182099,173223.165180461,0.0,1.0
2020-02-04,35.12,35.19,34.45,34.45,28407,28.0180383203589,28.0738829297674,27.4835256303065,27.4835256303065,35607.5549827152,0.0,1.0
2020-02-05,35.4,35.57,35.21,35.21,31247,28.2414167579928,28.3770393808419,28.0898385324555,28.0898385324555,39167.4330462526,0.0,1.0
2020-02-06,35.0,35.51,34.66,35.47,34584,27.9223047042301,28.3291725727775,27.6510594585319,28.2972613674012,43350.2897709093,0.0,1.0
2020-02-07,34.5,34.78,34.47,34.78,21403,27.5234146370268,27.7467930746607,27.4994812329947,27.7467930746607,26828.1937302444,0.0,1.0
2020-02-10,34.31,34.57,34.31,34.41,148113,27.3718364114896,27.5792592464353,27.3718364114896,27.4516144249303,185656.415360823,0.0,1.0
2020-02-11,34.55,34.77,34.46,34.49,24224,27.5633036437472,27.7388152733166,27.4915034316506,27.5154368356828,30364.2557081455,0.0,1.0
2020-02-12,34.78,34.84,34.65,34.65,9257,27.7467930746607,27.7946598827251,27.6430816571878,27.6430816571878,11603.4476176644,0.0,1.0
2020-02-13,34.67,34.73,34.3,34.3,13178,27.659037259876,27.7069040679404,27.3638586101455,27.3638586101455,16518.3356060907,0.0,1.0
2020-02-14,34.57,34.57,34.39,34.56,6135,27.5792592464353,27.5792592464353,27.4356588222421,27.5712814450912,7690.08870415593,0.0,1.0
2020-02-18,34.3,34.33,34.15,34.24,7458,27.3638586101455,27.3877920141777,27.2441915899845,27.3159918020811,9348.44035136022,0.0,1.0
2020-02-19,34.61,34.68,34.46,34.46,10393,27.6111704518116,27.66701506122,27.4915034316506,27.4915034316506,13027.3988430795,0.0,1.0
2020-02-20,34.58,34.7,34.51,34.7,3606,27.5872370477794,27.6829706639082,27.5313924383709,27.6829706639082,4520.04235813957,0.0,1.0
2020-02-21,34.57,34.65,34.51,34.58,4944,27.5792592464353,27.6430816571878,27.5313924383709,27.5872370477794,6197.19617821465,0.0,1.0
2020-02-24,33.97,34.08,33.66,33.98,47980,27.1005911657914,27.1883469805761,26.8532793241253,27.1085689671354,60141.8836227222,0.0,1.0
2020-02-25,32.99,33.95,32.95,33.92,33960,26.3187666340729,27.0846355631032,26.2868554286967,27.060702159071,42568.1193794842,0.0,1.0
2020-02-26,32.85,33.12,32.84,32.85,53446,26.207077415256,26.4224780515458,26.1990996139119,26.207077415256,66993.3954168407,0.0,1.0
2020-02-27,31.51,32.61,31.46,32.57,201476,25.1380520351512,26.0156101829984,25.0981630284309,25.9836989776222,252545.772087778,0.0,1.0
2020-02-28,31.24,31.24,30.5,30.78,179337,24.9226513988614,24.9226513988614,24.3322940994005,24.5556725370344,224795.018408673,0.0,1.0
2020-03-02,31.89,31.9,31.04,31.34,12092,25.4412084862257,25.4491862875698,24.7630953719801,25.0024294123021,15157.0582902451,0.0,1.0
2020-03-03,31.69,32.43,31.64,31.97,125610,25.2816524593444,25.8720097588052,25.241763452624,25.5050308969782,157449.395620053,0.0,1.0
2020-03-04,32.59,32.6,32.04,32.27,11901,25.9996545803103,26.0076323816544,25.5608755063867,25.7443649373002,14917.6439556902,0.0,1.0
2020-03-05,31.93,32.38,31.88,32.32,4132,25.4731196916019,25.8321207520849,25.4332306848816,25.7842539440205,5179.37188680886,0.0,1.0
2020-03-06,30.94,31.85,30.72,31.83,19140,24.6833173585394,25.4092972808494,24.50780572897,25.3933416781613,23991.5725831369,0.0,1.0
2020-03-09,28.85,29.85,28.81,29.05,20014,23.0159568776297,23.8137370120363,22.9840456722534,23.175512904511,25087.1125224086,0.0,1.0
2020-03-10,30.03,30.08,29.24,29.68,22391,23.9573374362295,23.9972264429498,23.3270911300483,23.6781143891872,28066.6301833341,0.0,1.0
2020-03-11,28.19,29.75,28.15,29.59,50765,22.4894219889214,23.7339589985956,22.4575107835451,23.6063141770906,63632.8203857335,0.0,1.0
2020-03-12,24.85,26.6,24.57,25.72,194209,19.8248363400034,21.2209515752149,19.6014579023696,20.5189050569371,243436.746070973,0.0,1.0
2020-03-13,25.5,25.78,24.55,25.78,146628,20.3433934273677,20.5667718650015,19.5855022996814,20.5667718650015,183795.000246613,0.0,1.0
2020-03-16,23.11,24.43,22.42,22.42,50710,18.436698906136,19.4897686835526,17.8862306133954,17.8862306133954,63563.8790852072,0.0,1.0
2020-03-17,24.28,24.69,23.73,23.81,15957,19.3701016633917,19.6971915184983,18.931322589468,18.9951450002206,20001.7514999537,0.0,1.0
2020-03-18,21.51,23.4,21.51,22.64,29179,17.1602506910854,18.6680551451139,17.1602506910854,18.0617422429649,36575.2401464656,0.0,1.0
2020-03-19,22.19,22.79,21.21,21.73,11370,17.7027411824819,18.1814092631259,16.9209166507635,17.3357623206549,14252.047036064,0.0,1.0
2020-03-20,21.72,23.13,21.63,23.13,22297,17.3277845193108,18.4526545088241,17.2559843072142,18.4526545088241,27948.8032333439,0.0,1.0
2020-03-23,21.14,21.88,21.14,21.88,41921,16.865072041355,17.4554293408159,16.865072041355,17.4554293408159,52547.0592611117,0.0,1.0
2020-03-24,21.26,22.87,20.73,22.87,162903,16.9608056574838,18.2452316738784,16.5379821862483,18.2452316738784,204195.357811428,0.0,1.0
2020-03-25,22.64,22.65,22.05,22.25,25565,18.0617422429649,18.0697200443089,17.591051963665,17.7506079905463,32045.1699627948,0.0,1.0
2020-03-26,23.61,24.06,22.8,23.43,85732,18.8355889733392,19.1945900338222,18.1893870644699,18.6919885491461,107463.192303944,0.0,1.0
2020-03-27,22.23,22.94,22.22,22.54,17995,17.7346523878582,18.3010762832868,17.7266745865141,17.9819642295242,22556.3400539993,0.0,1.0
2020-03-30,22.38,22.79,22.24,22.68,119181,17.8543194080192,18.1814092631259,17.7426301892022,18.0936534483411,149390.784327629,0.0,1.0
2020-03-31,23.08,23.5,22.59,22.63,66034,18.4127655021038,18.7478331585545,18.0218532362445,18.0537644416208,82772.1788900132,0.0,1.0
2020-04-01,22.3,22.82,22.2,22.74,4109,17.7904969972666,18.205342667158,17.710718983826,18.1415202564055,5150.54188840697,0.0,1.0
2020-04-02,22.41,23.14,22.15,22.53,29782,17.8782528120514,18.4606323101682,17.6708299771056,17.9739864281801,37331.0874958714,0.0,1.0
2020-04-03,21.87,22.81,21.85,22.8,10228,17.4474515394718,18.197364865814,17.4314959367837,18.1893870644699,12820.5749415007,0.0,1.0
2020-04-06,22.6,22.79,22.39,22.45,35160,18.0298310375886,18.1814092631259,17.8622972093632,17.9101640174276,44072.2932091479,0.0,1.0
2020-04-07,23.02,23.84,23.02,23.15,28099,18.3648986940394,19.0190784042528,18.3648986940394,18.4686101115122,35221.483699768,0.0,1.0
2020-04-08,23.39,23.45,23.04,23.3,19911,18.6600773437698,18.7079441518342,18.3808542967275,18.5882771316732,24958.0042686958,0.0,1.0
2020-04-09,24.13,24.66,23.77,23.77,5351,19.2504346432307,19.6732581144661,18.9632337948443,18.9632337948443,6707.36180210893,0.0,1.0
2020-04-13,24.63,24.75,23.48,23.89,29769,19.6493247104339,19.7450583265627,18.7318775558664,19.0589674109731,37314.7922793836,0.0,1.0
2020-04-14,25.02,25.02,24.82,24.97,16171,19.9604589628525,19.9604589628525,19.8009029359712,19.9205699561322,20269.9958329104,0.0,1.0
2020-04-15,24.53,24.53,24.05,24.44,4649,19.5695466969933,19.5695466969933,19.1866122324781,19.4977464848967,5827.42011175564,0.0,1.0
2020-04-16,24.71,24.71,24.27,24.55,17293,19.7131471211865,19.7131471211865,19.3621238620476,19.5855022996814,21676.398363646,0.0,1.0
2020-04-17,24.85,24.9,24.65,24.89,2693,19.8248363400034,19.8647253467237,19.6652803131221,19.8567475453797,3375.61676940373,0.0,1.0
2020-04-20,24.51,25.19,24.48,24.88,39587,19.5535910943052,20.0960815857016,19.529657690273,19.8487697440356,49621.4411624156,0.0,1.0
2020-04-21,23.94,24.28,23.82,23.9,16520,19.0988564176934,19.3701016633917,19.0031228015646,19.0669452123171,20707.4597217043,0.0,1.0
2020-04-22,24.4,24.5,24.3,24.5,34365,19.4658352795204,19.5456132929611,19.3860572660798,19.5456132929611,43075.7780469957,0.0,1.0
2020-04-23,24.61,25.25,24.53,24.97,35150,19.6333691077458,20.143948393766,19.5695466969933,19.9205699561322,44059.7584272341,0.0,1.0
2020-04-24,24.54,24.96,24.5,24.79,48772,19.5775244983374,19.9125921547881,19.5456132929611,19.776969531939,61134.6383503002,0.0,1.0
2020-04-27,24.59,24.79,24.44,24.52,46889,19.6174135050577,19.776969531939,19.4977464848967,19.5615688956492,58774.3389159196,0.0,1.0
2020-04-28,24.79,24.97,24.79,24.82,1487,19.776969531939,19.9205699561322,19.776969531939,19.8009029359712,1863.92207059166,0.0,1.0
2020-04-29,25.72,25.8,25.24,25.8,66884,20.5189050569371,20.5827274676896,20.135970592422,20.5827274676896,83837.635352692,0.0,1.0
2020-04-30,25.28,25.75,25.28,25.75,6794,20.1678817977982,20.5428384609693,20.1678817977982,20.5428384609693,8516.13083227961,0.0,1.0
2020-05-01,24.87,25.39,24.81,25.39,11819,19.8407919426915,20.2556376125829,19.7929251346271,20.2556376125829,14814.8587439966,0.0,1.0
2020-05-04,25.54,25.63,24.87,24.87,12408,20.3753046327439,20.4471048448405,19.8407919426915,19.8407919426915,15553.1573987232,0.0,1.0
2020-05-05,25.98,26.04,25.87,25.89,5363,20.7263278918828,20.7741946999472,20.6385720770981,20.6545276797862,6722.40354040559,0.0,1.0
2020-05-06,25.86,26.13,25.77,26.13,6993,20.630594275754,20.8459949120438,20.5587940636574,20.8459949120438,8765.57299236552,0.0,1.0
2020-05-07,26.36,26.51,25.74,25.9,21968,21.0294843429573,21.1491513631183,20.5348606596252,20.6625054811303,27536.4089083778,0.0,1.0
2020-05-08,26.57,26.75,26.19,26.75,32799,21.1970181711827,21.3406185953759,20.8938617201082,21.3406185953759,41112.8311992845,0.0,1.0
2020-05-11,26.4,26.46,26.05,26.35,2671,21.0613955483336,21.109262356398,20.7821725012913,21.0215065416133,3348.04024919323,0.0,1.0
2020-05-12,26.06,26.65,26.05,26.44,37162,20.7901503026354,21.2608405819352,20.7821725012913,21.0933067537099,46581.7565483035,0.0,1.0
2020-05-13,25.54,26.66,25.54,26.33,44025,20.3753046327439,21.2688183832793,20.3753046327439,21.0055509389251,55184.3773757889,0.0,1.0
2020-05-14,25.52,25.63,25.34,25.34,2494,20.3593490300558,20.4471048448405,20.2157486058626,20.2157486058626,3126.17460931783,0.0,1.0
2020-05-15,26.01,26.05,25.21,25.21,11758,20.750261295915,20.7821725012913,20.1120371883898,20.1120371883898,14738.396574322,0.0,1.0
2020-05-18,27.08,27.15,26.73,26.73,15356,21.6038860397301,21.6597306491385,21.3246629926878,21.3246629926878,19248.4111069304,0.0,1.0
2020-05-19,26.6,27.16,26.6,26.94,27025,21.2209515752149,21.6677084504826,21.2209515752149,21.4921968209131,33875.2481222191,0.0,1.0
2020-05-20,27.48,27.76,27.1,27.32,5082,21.9229980934927,22.1463765311265,21.6198416424182,21.7953532719876,6370.17616862598,0.0,1.0
2020-05-21,27.4,27.4,27.38,27.38,1958,21.8591756827402,21.8591756827402,21.843220080052,21.843220080052,2454.31029873468,0.0,1.0
2020-05-22,26.96,27.24,26.96,27.0,10227,21.5081524236013,21.7315308612351,21.5081524236013,21.5400636289775,12819.3214633093,0.0,1.0
2020-05-26,27.21,27.56,27.16,27.35,6668,21.7075974572029,21.9868205042452,21.6677084504826,21.8192866760198,8358.19258016491,0.0,1.0
2020-05-27,27.23,27.35,26.88,27.35,7306,21.723553059891,21.8192866760198,21.4443300128487,21.8192866760198,9157.91166626949,0.0,1.0
2020-05-28,27.21,27.69,27.11,27.33,33533,21.7075974572029,22.0905319217181,21.6278194437623,21.8033310733317,42032.8841917622,0.0,1.0
2020-05-29,27.3,27.52,27.16,27.52,1648,21.7793976692995,21.954909298869,21.6677084504826,21.954909298869,2065.73205940488,0.0,1.0
2020-06-01,27.78,28.03,27.59,27.64,15195,22.1623321338147,22.3617771674163,22.0107539082774,22.0506429149977,19046.6011181172,0.0,1.0
2020-06-02,28.03,28.29,27.92,28.07,4243,22.3617771674163,22.569200002362,22.2740213526316,22.3936883727926,5318.50796605275,0.0,1.0
2020-06-03,28.93,28.95,28.38,28.4,4959,23.0797792883822,23.0957348910704,22.6410002144586,22.6569558171467,6215.99835108546,0.0,1.0
2020-06-04,28.92,29.18,28.73,29.05,11440,23.0718014870382,23.2792243219839,22.9202232615009,23.175512904511,14339.7905094611,0.0,1.0
2020-06-05,30.3,30.3,29.68,29.9,21979,24.1727380725192,24.1727380725192,23.6781143891872,23.8536260187566,27550.197168483,0.0,1.0
2020-06-08,30.35,30.63,30.24,30.24,20812,24.2126270792396,24.4360055168734,24.1248712644548,24.1248712644548,26087.3881191349,0.0,1.0
2020-06-09,30.01,30.4,29.88,29.99,17038,23.9413818335413,24.2525160859599,23.8376704160685,23.9254262308532,21356.7614248425,0.0,1.0
2020-06-10,30.31,30.37,29.87,30.13,13526,24.1807158738633,24.2285826819277,23.8296926147244,24.0371154496701,16954.5460166932,0.0,1.0
2020-06-11,28.48,29.41,28.42,29.41,9268,22.7207782278993,23.4627137528974,22.6729114198349,23.4627137528974,11617.2358777697,0.0,1.0
2020-06-12,29.06,29.33,28.76,29.33,24884,23.1834907058551,23.3988913421449,22.9441566655331,23.3988913421449,31191.5513144606,0.0,1.0
2020-06-15,28.67,28.99,28.24,28.24,6833,23.2553124580153,23.5148764617322,22.9065233280206,22.9065233280206,8423.97238711275,0.480027,1.0
2020-06-16,28.68,29.3,28.68,29.27,5542,23.2634238331315,23.766329090333,23.2634238331315,23.7419949649846,6832.38035553619,0.0,1.0
2020-06-17,28.71,28.95,28.71,28.93,2867,23.2877579584799,23.4824309612676,23.2877579584799,23.4662082110353,3534.5424899535,0.0,1.0
2020-06-18,28.14,28.55,28.14,28.55,2590,22.8254095768591,23.1579759566214,22.8254095768591,23.1579759566214,3193.04675583521,0.0,1.0
2020-06-19,28.48,28.92,28.48,28.79,4319,23.1011963308084,23.4580968359192,23.1011963308084,23.3526489594092,5324.62121175763,0.0,1.0
2020-06-22,28.58,29.0,28.58,28.94,1769,23.1823100819699,23.5229878368484,23.1823100819699,23.4743195861515,2180.88791933301,0.0,1.0
2020-06-23,28.84,28.9,28.69,28.7,9307,23.3932058349899,23.4418740856869,23.2715352082476,23.2796465833638,11474.0100990573,0.0,1.0
2020-06-24,28.54,28.55,28.07,28.33,25963,23.1498645815053,23.1579759566214,22.768629951046,22.979525704066,32008.1362632238,0.0,1.0
2020-06-25,28.07,28.54,28.03,28.54,17310,22.768629951046,23.1498645815053,22.7361844505814,23.1498645815053,21340.4012909296,0.0,1.0
2020-06-26,28.18,28.2,28.04,28.15,13336,22.8578550773237,22.874077827556,22.7442958256976,22.8335209519753,16441.1087010882,0.0,1.0
2020-06-29,28.2389,28.2389,28.04,28.105,1264,22.9056310767579,22.9056310767579,22.7442958256976,22.7970197639526,1558.3054437744,0.0,1.0
2020-06-30,28.43,28.53,28.04,28.04,10697,23.0606394552276,23.1417532063891,22.7442958256976,22.7442958256976,13187.652952575,0.0,1.0
2020-07-01,28.23,28.6,28.23,28.57,15212,22.8984119529045,23.1985328322022,22.8984119529045,23.1741987068538,18753.9101350445,0.0,1.0
2020-07-02,28.07,28.67,28.06,28.59,16240,22.768629951046,23.2553124580153,22.7605185759299,23.1904214570861,20021.2661446965,0.0,1.0
2020-07-06,28.38,28.79,28.38,28.69,19730,23.0200825796468,23.3526489594092,23.0200825796468,23.2715352082476,24323.8658272698,0.0,1.0
2020-07-07,28.76,28.77,28.59,28.6,6000,23.3283148340607,23.3364262091768,23.1904214570861,23.1985328322022,7397.01951158737,0.0,1.0
2020-07-08,28.81,29.07,28.47,29.0,28095,23.3688717096415,23.5797674626615,23.0930849556922,23.5229878368484,34636.5438630078,0.0,1.0
2020-07-09,28.54,28.69,28.43,28.62,9039,23.1498645815053,23.2715352082476,23.0606394552276,23.2147555824345,11143.6098942064,0.0,1.0
2020-07-10,28.73,28.83,28.46,28.54,21380,23.3039807087122,23.3850944598738,23.0849735805761,23.1498645815053,26358.0461929564,0.0,1.0
2020-07-13,28.37,28.97,28.37,28.77,2441,23.0119712045307,23.4986537114999,23.0119712045307,23.3364262091768,3009.35410463079,0.0,1.0
2020-07-14,28.57,28.58,28.25,28.25,2100,23.1741987068538,23.1823100819699,22.9146347031368,22.9146347031368,2588.95682905557,0.0,1.0
2020-07-15,28.87,28.87,28.77,28.85,1590,23.4175399603384,23.4175399603384,23.3364262091768,23.4013172101061,1960.21017057065,0.0,1.0
2020-07-16,28.8,28.89,28.8,28.88,1883,23.3607603345253,23.4337627105707,23.3607603345253,23.4256513354545,2321.43129005317,0.0,1.0
2020-07-17,28.94,28.99,28.7,28.75,1110,23.4743195861515,23.5148764617322,23.2796465833638,23.3202034589445,1368.44860964366,0.0,1.0
2020-07-20,29.42,29.44,28.97,28.97,7243,23.8636655917269,23.8798883419592,23.4986537114999,23.4986537114999,8929.43538707122,0.0,1.0
2020-07-21,29.89,30.01,29.82,29.82,5311,24.2449002221862,24.34223672358,24.1881205963731,24.1881205963731,6547.59510434008,0.0,1.0
2020-07-22,30.1,30.1,29.71,30.0562,9299,24.4152390996254,24.4152390996254,24.0988954700954,24.3797112766166,11464.1474063752,0.0,1.0
2020-07-23,29.7014,30.14,29.67,30.08,11928,24.0919196874955,24.44768460009,24.0664499696308,24.3990163493931,14705.2747890357,0.0,1.0
2020-07-24,30.0168,30.0383,29.949,29.949,761,24.347752458659,24.3651919151587,24.2927573353715,24.2927573353715,938.188641386331,0.0,1.0
2020-07-27,30.97,30.98,30.08,30.08,6482,25.1209287347309,25.129040109847,24.3990163493931,24.3990163493931,7991.24674568488,0.0,1.0
2020-07-28,30.47,30.805,30.405,30.405,11306,24.7153599789231,24.9870910453143,24.6626360406681,24.6626360406681,13938.4504330011,0.0,1.0
2020-07-29,31.11,31.11,30.565,30.7,5450,25.234487986357,25.234487986357,24.7924180425266,24.9019216065947,6718.95938969187,0.0,1.0
2020-07-30,30.5641,30.72,30.43,30.5,3508,24.7916880187661,24.918144356827,24.6829144784585,24.7396941042716,4324.79074110809,0.0,1.0
2020-07-31,30.5095,30.68,30.4286,30.68,123233,24.7473999106319,24.8856988563624,24.6817788859422,24.8856988563624,151926.150911908,0.0,1.0
2020-08-03,30.3643,30.56,30.21,30.39,7719,24.6296227439454,24.7883623549685,24.5044642259031,24.6504689779939,9516.26560165714,0.0,1.0
2020-08-04,30.36,30.44,30.115,30.44,905,24.6261348526454,24.6910258535747,24.4274061622996,24.6910258535747,1115.71710966443,0.0,1.0
2020-08-05,31.2157,31.2157,31.175,31.175,623,25.3202252213348,25.3202252213348,25.287211924612,25.287211924612,768.057192619821,0.0,1.0
2020-08-06,31.3372,31.48,31.3337,31.37,4778,25.4187784289961,25.5346088656547,25.4159394477054,25.445383739377,5890.49320439407,0.0,1.0
2020-08-07,31.08,31.08,30.69,30.69,4269,25.2101538610086,25.2101538610086,24.8938102314785,24.8938102314785,5262.97938249441,0.0,1.0
2020-08-10,30.962,31.14,30.96,31.14,1937,25.1144396346379,25.2588221117055,25.1128173596147,25.2588221117055,2388.00446565746,0.0,1.0
2020-08-11,30.095,30.6,30.05,30.5,21384,24.4111834120673,24.8208078554331,24.3746822240446,24.7396941042716,26362.9775392974,0.0,1.0
2020-08-12,30.6059,30.65,30.32,30.32,4426,24.8255935667517,24.8613647310139,24.5936893521808,24.5936893521808,5456.53472638094,0.0,1.0
2020-08-13,30.97,31.135,30.845,30.845,3143,25.1209287347309,25.2547664241474,25.0195365457789,25.0195365457789,3874.80538748651,0.0,1.0
2020-08-14,31.0296,31.1,30.875,31.02,2167,25.1692725304231,25.2263766112409,25.0438706711274,25.1614856103116,2671.55688026831,0.0,1.0
2020-08-17,31.3348,31.4899,31.25,31.29,6562,25.4168316989682,25.5426391270197,25.3480472379832,25.3804927384478,8089.87367250605,0.0,1.0
2020-08-18,31.41,31.63,31.31,31.5,12897,25.4778292398417,25.6562794923971,25.3967154886801,25.5508316158871,15899.893440157,0.0,1.0
2020-08-19,31.0298,31.17,31.0187,31.17,715,25.1694347579255,25.283156237054,25.1604311315465,25.283156237054,881.47815846416,0.0,1.0
2020-08-20,30.9608,31.01,30.69,30.69,9764,25.113466269624,25.1533742351955,24.8938102314785,24.8938102314785,12037.4164185232,0.0,1.0
2020-08-21,30.71,30.91,30.49,30.76,19090,24.9100329817108,25.0722604840339,24.7315827291554,24.9505898572916,23534.8504127005,0.0,1.0
2020-08-24,30.65,30.74,30.42,30.54,3439,24.8613647310139,24.9343671070593,24.6748031033424,24.7721396047362,4239.72501672483,0.0,1.0
2020-08-25,30.5285,30.6,30.25,30.6,4217,24.7628115233526,24.8208078554331,24.5369097263677,24.8208078554331,5198.87188006066,0.0,1.0
2020-08-26,30.8149,30.86,30.19,30.21,12033,24.9951213066793,25.0317036084532,24.4882414756708,24.5044642259031,14834.7226304885,0.0,1.0
2020-08-27,30.62,30.88,30.42,30.69,14794,24.8370306056654,25.0479263586855,24.6748031033424,24.8938102314785,18238.584442404,0.0,1.0
2020-08-28,31.4,31.44,31.0,31.0,15430,25.4697178647255,25.5021633651901,25.1452628600793,25.1452628600793,19022.6685106322,0.0,1.0
2020-08-31,31.49,31.61,31.08,31.08,18525,25.5427202407709,25.6400567421648,25.2101538610086,25.2101538610086,22838.297742026,0.0,1.0
2020-09-01,31.52,31.97,31.49,31.6534,27218,25.5670543661194,25.9320662463463,25.5427202407709,25.6752601101689,33555.3461777308,0.0,1.0
2020-09-02,31.57,31.83,31.31,31.61,19688,25.6076112417001,25.8185069947202,25.3967154886801,25.6400567421648,24272.0866906887,0.0,1.0
2020-09-03,31.2078,31.55,31.04,31.43,13327,25.313817234993,25.5913884914678,25.1777083605439,25.494051990074,16430.0131718208,0.0,1.0
2020-09-04,31.11,31.15,31.11,31.11,1523,25.234487986357,25.2669334868216,25.234487986357,25.234487986357,1877.61011935793,0.0,1.0
2020-09-08,30.6661,30.89,30.44,30.71,3264,24.8744240449509,25.0560377338016,24.6910258535747,24.9100329817108,4023.97861430353,0.0,1.0
2020-09-09,31.03,31.16,30.8,30.8,11268,25.1695969854278,25.2750448619378,24.9830353577562,24.9830353577562,13891.6026427611,0.0,1.0
2020-09-10,30.36,31.0,30.36,30.79,7234,24.6261348526454,25.1452628600793,24.6261348526454,24.9749239826401,8918.33985780385,0.0,1.0
2020-09-11,30.06,30.51,29.99,30.51,6272,24.3827935991608,24.7478054793877,24.3260139733477,24.7478054793877,7732.35106277933,0.0,1.0
2020-09-14,30.35,30.64,30.29,30.64,9251,24.6180234775293,24.8532533558978,24.5693552268323,24.8532533558978,11404.9712502824,0.0,1.0
2020-09-15,30.11,30.69,30.09,30.69,23522,24.4233504747416,24.8938102314785,24.4071277245093,24.8938102314785,28998.782158593,0.0,1.0
2020-09-16,30.16,30.49,30.12,30.23,18635,24.4639073503223,24.7315827291554,24.4314618498577,24.5206869761354,22973.9097664051,0.0,1.0
2020-09-17,30.22,30.45,30.15,30.15,16861,24.5125756010193,24.6991372286908,24.4557959752062,24.4557959752062,20786.8576641457,0.0,1.0
2020-09-18,30.2115,30.33,30.04,30.3,15324,24.5056809321705,24.601800727297,24.3665708489285,24.5774666019485,18891.9878325942,0.0,1.0
2020-09-21,29.5434,29.91,29.47,29.91,2631,23.9637599606602,24.2611229724185,23.9042224673077,24.2611229724185,3243.59305583107,0.0,1.0
2020-09-22,29.7043,29.7043,29.43,29.43,1111,24.0942719862792,24.0942719862792,23.871776966843,23.871776966843,1369.68144622893,0.0,1.0
2020-09-23,28.63,29.4649,28.63,29.32,9967,23.2228669575507,23.9000856659984,23.2228669575507,23.7825518405653,12287.6822453319,0.0,1.0
2020-09-24,29.04,29.24,29.01,29.24,4789,23.555433337313,23.7176608396361,23.5310992119646,23.7176608396361,5904.05440683199,0.0,1.0
2020-09-25,29.1319,29.1319,28.77,28.85,1917,23.6299768746305,23.6299768746305,23.3364262091768,23.4013172101061,2363.34773395216,0.0,1.0
2020-09-28,29.2872,29.84,29.21,29.56,18137,23.7559465301844,24.2043433466054,23.6933267142876,23.9772248433531,22359.9571469433,0.0,1.0
2020-09-29,29.31,29.39,29.04,29.04,1669,23.7744404654492,23.8393314663784,23.555433337313,23.555433337313,2057.60426080655,0.0,1.0
2020-09-30,29.5004,29.6099,29.44,29.44,3296,23.9288810476608,24.0177006051827,23.8798883419592,23.8798883419592,4063.42938503199,0.0,1.0
2020-10-01,29.31,29.79,29.3,29.5825,15783,23.7744404654492,24.1637864710246,23.766329090333,23.9954754373644,19457.8598252306,0.0,1.0
2020-10-02,29.3907,29.52,28.97,28.97,7743,23.8398992626366,23.9447793428884,23.4986537114999,23.4986537114999,9545.85367970349,0.0,1.0
2020-10-05,29.69,29.81,29.69,29.8,3039,24.0826727198631,24.1800092212569,24.0826727198631,24.1718978461408,3746.590382619,0.0,1.0
2020-10-06,29.45,29.99,29.43,29.88,15436,23.8879997170754,24.3260139733477,23.871776966843,24.23678884707,19030.0655301437,0.0,1.0
2020-10-07,29.415,29.6586,29.415,29.55,3094,23.8596099041688,24.0572030019983,23.8596099041688,23.9691134682369,3814.39639480856,0.0,1.0
2020-10-08,29.7347,29.7347,29.44,29.62,13429,24.1189305666323,24.1189305666323,23.8798883419592,24.02589309405,16555.7625035178,0.0,1.0
2020-10-09,30.0,30.3,29.82,29.82,3494,24.3341253484639,24.5774666019485,24.1881205963731,24.1881205963731,4307.53102891437,0.0,1.0
2020-10-12,30.1273,30.14,29.83,29.9031,1674,24.4373831536925,24.44768460009,24.1962319714892,24.2555261235883,2063.76844373288,0.0,1.0
2020-10-13,30.224,30.49,29.79,29.86,408250,24.5158201510657,24.7315827291554,24.1637864710246,24.2205660968377,503305.535934258,0.0,1.0
2020-10-14,29.9108,30.43,29.9,29.98,86343,24.2617718824278,24.6829144784585,24.2530115973023,24.3179025982316,106446.809281498,0.0,1.0
2020-10-15,29.82,29.91,29.32,29.32,8223,24.1881205963731,24.2611229724185,23.7825518405653,23.7825518405653,10137.6152406305,0.0,1.0
2020-10-16,30.05,30.3,29.81,30.11,43704,24.3746822240446,24.5774666019485,24.1800092212569,24.4233504747416,53879.8901224025,0.0,1.0
2020-10-19,29.58,30.2,29.52,29.99,6183,23.9934475935854,24.496352850787,23.9447793428884,24.3260139733477,7622.62860669077,0.0,1.0
2020-10-20,29.74,30.03,29.72,29.78,27507,24.1232295954438,24.3584594738123,24.1070068452115,24.1556750959085,33911.6359508724,0.0,1.0
2020-10-21,30.3,30.555,30.3,30.32,1602,24.5774666019485,24.7843066674104,24.5774666019485,24.5936893521808,1975.00420959383,0.0,1.0
2020-10-22,30.3188,30.53,30.15,30.52,1152,24.5927159871669,24.7640282296201,24.4557959752062,24.7559168545039,1420.22774622477,0.0,1.0
2020-10-23,30.5313,30.5313,30.35,30.4037,2349,24.7650827083852,24.7650827083852,24.6180234775293,24.661581561903,2895.93313878645,0.0,1.0
2020-10-26,30.22,30.33,30.06,30.33,997,24.5125756010193,24.601800727297,24.3827935991608,24.601800727297,1229.13807550877,0.0,1.0
2020-10-27,30.57,30.57,30.0901,30.0901,14324,24.7964737300847,24.7964737300847,24.4072088382604,24.4072088382604,17659.1512473296,0.0,1.0
2020-10-28,29.4114,29.675,29.2,29.675,3679,23.856689809127,24.0705056571888,23.6852153391715,24.0705056571888,4535.60579718832,0.0,1.0
2020-10-29,29.32,29.55,29.301,29.55,1048,23.7825518405653,23.9691134682369,23.7671402278447,23.9691134682369,1292.01274135726,0.0,1.0
2020-10-30,29.2955,29.37,29.18,29.37,566,23.7626789715308,23.8231087161461,23.6689925889392,23.8231087161461,697.785507259741,0.0,1.0
2020-11-02,29.7,29.93,29.42,29.42,7298,24.0907840949792,24.2773457226508,23.8636655917269,23.8636655917269,8997.24139926078,0.0,1.0
2020-11-03,30.18,30.22,29.84,29.84,9560,24.4801301005546,24.5125756010193,24.2043433466054,24.2043433466054,11785.9177551292,0.0,1.0
2020-11-04,29.57,30.14,29.57,30.01,1234,23.9853362184692,24.44768460009,23.9853362184692,24.34223672358,1521.32034621647,0.0,1.0
2020-11-05,30.4459,30.4459,30.3,30.3,561,24.6958115648932,24.6958115648932,24.5774666019485,24.5774666019485,691.621324333419,0.0,1.0
2020-11-06,30.8477,30.8477,30.4,30.4556,51828,25.0217266170603,25.0217266170603,24.65858035311,24.7036795987559,63895.4545410917,0.0,1.0
2020-11-09,31.9487,32.21,31.06,31.3,4562,25.9147890173489,26.126739249134,25.1939311107763,25.388604113564,5624.20050197693,0.0,1.0
2020-11-10,29.89,30.58,29.69,30.58,18181,24.2449002221862,24.8045851052008,24.0826727198631,24.8045851052008,22414.201956695,0.0,1.0
2020-11-11,30.32,30.32,29.93,29.93,156332,24.5936893521808,24.5936893521808,24.2773457226508,24.2773457226508,192731.80904758,0.0,1.0
2020-11-12,29.93,30.34,29.92,30.2,158313,24.2773457226508,24.6099121024131,24.2692343475346,24.496352850787,195174.058322988,0.0,1.0
2020-11-13,30.5879,30.72,30.38,30.58,158572,24.8109930915426,24.918144356827,24.6423576028777,24.8045851052008,195493.362998572,0.0,1.0
2020-11-16,30.65,30.65,30.15,30.48,314330,24.8613647310139,24.8613647310139,24.4557959752062,24.7234713540393,387517.52384621,0.0,1.0
2020-11-17,31.46,31.46,30.64,30.67,266041,25.5183861154224,25.5183861154224,24.8532533558978,24.8775874812462,327985.07798037,0.0,1.0
2020-11-18,31.76,31.77,31.38,31.38,11459,25.7617273689071,25.7698387440232,25.4534951144932,25.4534951144932,14127.0744305466,0.0,1.0
2020-11-19,31.48,31.72,31.3888,31.43,15777,25.5346088656547,25.7292818684425,25.4606331245954,25.494051990074,19450.462805719,0.0,1.0
2020-11-20,31.83,31.83,31.41,31.74,13190,25.8185069947202,25.8185069947202,25.4778292398417,25.7455046186748,16261.1145596395,0.0,1.0
2020-11-23,32.06,32.06,31.46,31.64,18628,26.0050686223917,26.0050686223917,25.5183861154224,25.6643908675132,22965.2799103083,0.0,1.0
2020-11-24,32.93,32.93,32.14,32.14,5921,26.7107582574972,26.7107582574972,26.069959623321,26.069959623321,7299.62542135146,0.0,1.0
2020-11-25,33.0965,33.25,32.87,32.87,2112,26.8458126531811,26.9703222612141,26.6620900068002,26.6620900068002,2603.75086807876,0.0,1.0
2020-11-27,33.55,33.55,33.12,33.2,4406,27.2136635146987,27.2136635146987,26.8648743847041,26.9297653856333,5431.87799467567,0.0,1.0
2020-11-30,33.4,33.48,33.14,33.27,33568,27.0919928879564,27.1568838888857,26.8810971349364,26.9865450114464,41383.8584941609,0.0,1.0
2020-12-01,33.99,34.0,33.402,34.0,181798,27.5705640198096,27.5786753949257,27.0936151629797,27.5786753949257,224127.225527926,0.0,1.0
2020-12-02,34.0864,34.2,33.6,33.605,341491,27.6487576759293,27.7409028972488,27.2542203902795,27.2582760778376,421002.59833858,0.0,1.0
2020-12-03,34.37,34.51,34.12,34.2,330702,27.8787962742234,27.9923555258496,27.6760118963196,27.7409028972488,407701.524420161,0.0,1.0
2020-12-04,34.45,34.525,34.3,34.4,318875,27.9436872751527,28.0045225885238,27.8220166484103,27.9031303995719,393120.766126237,0.0,1.0
2020-12-07,34.3,34.62,34.24,34.61,17097,27.8220166484103,28.0815806521273,27.7733483977134,28.0734692770111,21077.8070982682,0.0,1.0
2020-12-08,34.3378,34.38,34.201,34.27,5293,27.8526776463494,27.8869076493396,27.7417140347604,27.7976825230619,6525.40404580533,0.0,1.0
2020-12-09,34.24,34.53,33.92,34.35,11706,27.7733483977134,28.0085782760819,27.5137843939965,27.8625735239911,14431.585067107,0.0,1.0
2020-12-10,34.41,34.43,34.1,34.1,22504,27.911241774688,27.9274645249204,27.6597891460873,27.6597891460873,27743.7545147937,0.0,1.0
2020-12-11,33.81,34.41,33.79,34.05,58969,27.4245592677188,27.911241774688,27.4083365174865,27.6192322705065,72699.1405964659,0.0,1.0
2020-12-14,33.39,33.9,33.39,33.8728,2854,27.2322207186895,27.6481665877081,27.2322207186895,27.6259828080271,3499.34957506418,0.182878,1.0
2020-12-15,33.99,34.18,33.7114,33.79,22458,27.7215687998879,27.8765290256007,27.4943481741848,27.5584527728217,27536.2273149233,0.0,1.0
2020-12-16,34.5,34.5,34.03,34.31,13675,28.1375146689065,28.1375146689065,27.7541920053011,27.9825544431937,16767.205830064,0.0,1.0
2020-12-17,34.845,34.92,34.73,34.92,21194,28.4188898155955,28.4800583257453,28.3250981000325,28.4800583257453,25986.4102641592,0.0,1.0
2020-12-18,34.82,34.875,34.66,34.81,8409,28.3985003122123,28.4433572196555,28.2680074905594,28.390344510859,10310.4521992693,0.0,1.0
2020-12-21,34.41,34.65,33.71,33.71,17074,28.0641124567267,28.2598516892061,27.4932063619953,27.4932063619953,20934.7913961618,0.0,1.0
2020-12-22,33.97,34.25,33.82,34.25,39806,27.7052571971813,27.9336196350738,27.5829201768817,27.9336196350738,48806.9758882286,0.0,1.0
2020-12-23,34.4366,34.725,33.76,34.0,32214,28.0858068883265,28.3210201993559,27.5339853687618,27.7297246012412,39498.2646149676,0.0,1.0
2020-12-24,34.5023,34.5999,34.5023,34.5999,495,28.1393905032177,28.218991124426,28.1393905032177,28.218991124426,606.929936810361,0.0,1.0
2020-12-28,34.54,34.775,34.46,34.57,9875,28.1701378743197,28.3617992061224,28.1048914634933,28.1946052783796,12107.9457090956,0.0,1.0
2020-12-29,34.59,34.94,34.53,34.545,6037,28.2109168810862,28.496369928452,28.1619820729664,28.1742157749964,7402.09298691748,0.0,1.0
2020-12-30,35.0,35.0,34.7,34.7,3898,28.5453047365718,28.5453047365718,28.3006306959726,28.3006306959726,4779.41998724603,0.0,1.0
2020-12-31,34.68,35.04,34.45,35.04,7471,28.284319093266,28.577927941985,28.09673566214,28.577927941985,9160.35062204081,0.0,1.0
2021-01-04,35.1,35.71,34.9,35.71,16647,28.6268627501049,29.1243666326565,28.4637467230387,29.1243666326565,20411.2376930951,0.0,1.0
2021-01-05,35.47,35.489,35.198,35.2,3800,28.9286274001772,28.9441234227485,28.7067896033673,28.7084207636379,4659.26012096842,0.0,1.0
2021-01-06,35.57,35.9,35.51,35.51,12746,29.0101854137102,29.2793268583694,28.9612506055904,28.9612506055904,15628.1393425957,0.0,1.0
2021-01-07,36.365,36.49,35.81,35.9,3690,29.6585716212981,29.7605191382144,29.2059246461896,29.2793268583694,4524.38680167723,0.0,1.0
2021-01-08,36.2,36.325,35.82,36.21,8531,29.5240008989685,29.6259484158849,29.2140804475429,29.5321567003218,10460.0389715741,0.0,1.0
2021-01-11,35.95,36.13,35.75,35.85,11804,29.3201058651359,29.4669102894954,29.1569898380698,29.2385478516028,14473.1332810293,0.0,1.0
2021-01-12,35.95,35.98,35.82,35.9465,14682,29.3201058651359,29.3445732691958,29.2140804475429,29.3172513346622,18001.9097621206,0.0,1.0
2021-01-13,35.69,35.95,35.57,35.95,5006,29.1080550299499,29.3201058651359,29.0101854137102,29.3201058651359,6137.96214883367,0.0,1.0
2021-01-14,35.67,35.98,35.59,35.59,13063,29.0917434272433,29.3445732691958,29.0264970164169,29.0264970164169,16016.8197263712,0.0,1.0
2021-01-15,34.91,35.345,34.91,35.32,11728,28.471902524392,28.8266798832609,28.471902524392,28.8062903798776,14379.9480786099,0.0,1.0
2021-01-19,35.26,35.39,35.21,35.39,23075,28.7573555717578,28.8633809893507,28.7165765649912,28.8633809893507,28292.7440240385,0.0,1.0
2021-01-20,35.7,35.7,35.55,35.63,2123,29.1162108313032,29.1162108313032,28.9938738110036,29.0591202218301,2603.05506231999,0.0,1.0
2021-01-21,35.65,35.705,35.4317,35.705,3381,29.0754318245367,29.1202887319799,28.897390680994,29.1202887319799,4145.51538657743,0.0,1.0
2021-01-22,35.26,35.34,35.07,35.092,20010,28.7573555717578,28.8226019825842,28.6023953460449,28.6203381090222,24534.6829001521,0.0,1.0
2021-01-25,35.0,35.48,34.84,35.42,23414,28.5453047365718,28.9367832015305,28.4148119149189,28.8878483934107,28708.3990716723,0.0,1.0
2021-01-26,34.84,35.21,34.825,34.83,46067,28.4148119149189,28.7165765649912,28.4025782128889,28.4066561135656,56483.7199980664,0.0,1.0
2021-01-27,34.12,34.28,34.025,34.11,11873,27.8275942174808,27.9580870391337,27.7501141046244,27.8194384161275,14557.7356358574,0.0,1.0
2021-01-28,34.64,34.64,34.23,34.37,1904,28.2516958878528,28.2516958878528,27.9173080323672,28.0314892513135,2334.53454482207,0.0,1.0
2021-01-29,34.3175,35.03,34.22,34.28,25949,27.9886712942086,28.5697721406317,27.9091522310139,27.9580870391337,31816.6160207921,0.0,1.0
2021-02-01,35.8,36.02,35.32,35.7,8281,29.1977688448363,29.377196474609,28.8062903798776,29.1162108313032,10153.5087004578,0.0,1.0
2021-02-02,35.2964,35.3552,35.04,35.13,26309,28.7870426886838,28.8349988006412,28.577927941985,28.6513301541648,32258.0196111995,0.0,1.0
2021-02-03,35.18,35.54,35.13,35.54,24781,28.6921091609313,28.9857180096503,28.6513301541648,28.9857180096503,30384.5065941365,0.0,1.0
2021-02-04,35.2843,35.2843,35.14,35.14,1907,28.7771741690463,28.7771741690463,28.6594859555181,28.6594859555181,2338.21290807547,0.0,1.0
2021-02-05,36.4,36.82,35.52,35.86,750514,29.6871169260347,30.0296605828735,28.9694064069437,29.2467036529561,920221.039586445,0.0,1.0
2021-02-08,36.9,36.94,36.6,36.6,13730,30.0949069937,30.1275301991132,29.8502329531008,29.8502329531008,16834.6424897096,0.0,1.0
2021-02-09,37.4,37.4,36.77,36.7801,40457,30.5026970613653,30.5026970613653,29.988881576107,29.9971189354738,49605.1807142156,0.0,1.0
2021-02-10,37.71,37.91,37.5,37.64,22713,30.7555269033178,30.9186429303839,30.5842550748984,30.6984362938446,27848.888191462,0.0,1.0
2021-02-11,37.22,38.0,37.14,38.0,82511,30.3558926370058,30.9920451425637,30.2906462261793,30.9920451425637,101168.476800322,0.0,1.0
2021-02-12,37.66,37.66,37.05,37.22,11558,30.7147478965512,30.7147478965512,30.2172440139996,30.3558926370058,14171.5074942508,0.0,1.0
2021-02-16,37.71,38.055,37.71,38.0,11031,30.7555269033178,31.0369020500068,30.7555269033178,30.9920451425637,13525.3416827375,0.0,1.0
2021-02-17,38.02,38.16,37.43,37.43,10023,31.0083567452703,31.1225379642166,30.5271644654252,30.5271644654252,12289.4116295964,0.0,1.0
2021-02-18,37.66,37.91,37.52,37.91,29754,30.7147478965512,30.9186429303839,30.600566677605,30.9186429303839,36482.0067471828,0.0,1.0
2021-02-19,38.18,38.31,37.91,37.91,21028,31.1388495669232,31.2448749845162,30.9186429303839,30.9186429303839,25782.8741641379,0.0,1.0
2021-02-22,38.72,39.06,38.3,38.3,25122,31.5792628400017,31.8565600860141,31.2367191831628,31.2367191831628,30802.6138839391,0.0,1.0
2021-02-23,38.97,38.97,38.45,38.61,3591,31.7831578738344,31.7831578738344,31.3590562034624,31.4895490251153,4403.00081431516,0.0,1.0
2021-02-24,38.89,39.01,38.5,38.66,10346,31.7179114630079,31.8157810792476,31.399835210229,31.5303280318819,12685.4487398788,0.0,1.0
2021-02-25,38.32,38.99,38.32,38.99,5348,31.2530307858695,31.799469476541,31.2530307858695,31.799469476541,6557.29555972082,0.0,1.0
2021-02-26,37.07,38.03,37.04,38.03,43360,30.2335556167062,31.0165125466236,30.2090882126463,31.0165125466236,53164.6102224186,0.0,1.0
2021-03-01,37.23,37.855,37.181,37.855,42342,30.3640484383591,30.8737860229407,30.3240850117279,30.8737860229407,51916.4189584329,0.0,1.0
2021-03-02,37.38,37.64,37.16,37.64,24249,30.4863854586587,30.6984362938446,30.3069578288859,30.6984362938446,29732.2101772008,0.0,1.0
2021-03-03,37.5015,37.6663,37.38,37.39,1613,30.5854784451013,30.7198860514038,30.4863854586587,30.494541260012,1977.73330924265,0.0,1.0
2021-03-04,36.57,37.22,36.15,37.22,16784,29.8257655490409,30.3558926370058,29.483221892202,30.3558926370058,20579.2162816668,0.0,1.0
2021-03-05,36.01,36.7,35.32,36.7,378139,29.3690406732557,29.9317909666339,28.8062903798776,29.9317909666339,463644.200758653,0.0,1.0
2021-03-08,35.76,36.33,35.76,36.12,49859,29.1651456394231,29.6300263165615,29.1651456394231,29.4587544881421,61133.171150359,0.0,1.0
2021-03-09,36.24,36.32,35.9,36.03,120893,29.5566241043818,29.6218705152082,29.2793268583694,29.3853522759623,148229.456264272,0.0,1.0
2021-03-10,36.58,36.6,36.07,36.3,73765,29.8339213503942,29.8502329531008,29.4179754813756,29.6055589125016,90444.8217955883,0.0,1.0
2021-03-11,36.85,37.17,36.73,37.17,24267,30.0541279869334,30.3151136302392,29.9562583706938,30.3151136302392,29754.2803567213,0.0,1.0
2021-03-12,36.87,36.87,36.45,36.45,5157,30.0704395896401,30.0704395896401,29.7278959328012,29.7278959328012,6323.10643258793,0.0,1.0
2021-03-15,36.6712,36.8815,36.4301,36.8815,2227,29.9083022587363,30.0798187611964,29.7116658881081,30.0798187611964,2730.57165510439,0.0,1.0
2021-03-16,36.3042,36.36,36.243,36.34,6361,29.60898434907,29.6544937206214,29.5590708447878,29.6381821179148,7799.35621828425,0.0,1.0
2021-03-17,36.32,36.47,35.8023,35.98,8376,29.6218705152082,29.7442075355078,29.1996446791476,29.3445732691958,10269.990203482,0.0,1.0
2021-03-18,35.76,36.13,35.76,36.13,1447,29.1651456394231,29.4669102894954,29.1651456394231,29.4669102894954,1774.1972092214,0.0,1.0
2021-03-19,35.73,35.7867,35.68,35.72,4071,29.1406782353631,29.1869216290364,29.0998992285966,29.1325224340098,4991.53893485855,0.0,1.0
2021-03-22,35.37,35.53,35.37,35.39,1333,28.8470693866441,28.977562208297,28.8470693866441,28.8633809893507,1634.41940559235,0.0,1.0
2021-03-23,34.23,35.2,34.11,35.19,213112,27.9173080323672,28.7084207636379,27.8194384161275,28.7002649622846,261301.116552585,0.0,1.0
2021-03-24,33.9,34.4,33.89,34.14,125820,27.6481665877081,28.0559566553734,27.6400107863548,27.8439058201875,154270.554847433,0.0,1.0
2021-03-25,33.64,33.76,33.3,33.67,29721,27.4361157525221,27.5339853687618,27.1588185065097,27.4605831565821,36441.5447513955,0.0,1.0
2021-03-26,34.36,34.38,33.87,33.87,37749,28.0233334499602,28.0396450526668,27.6236991836482,27.6236991836482,46284.8448174834,0.0,1.0
2021-03-29,33.81,34.17,33.49,34.1165,245536,27.5747643755284,27.8683732242474,27.3137787322226,27.8247396870072,301056.86659529,0.0,1.0
2021-03-30,34.0,34.05,33.66,33.76,37055,27.7297246012412,27.7705036080077,27.4524273552288,27.5339853687618,45433.9167848644,0.0,1.0
2021-03-31,33.995,34.2,33.815,33.98,30074,27.7256467005645,27.8928406283073,27.578842276205,27.7134129985346,36874.3654942117,0.0,1.0
2021-04-01,34.64,34.64,34.1936,34.2,59173,28.2516958878528,28.2516958878528,27.8876209154412,27.8928406283073,72553.2629310695,0.0,1.0
2021-04-05,34.9,35.0,34.76,34.79,10422,28.4637467230387,28.5453047365718,28.3495655040924,28.3740329081524,12778.6339422981,0.0,1.0
2021-04-06,35.742,35.765,35.37,35.4,23815,29.1504651969871,29.1692235400997,28.8470693866441,28.871536790704,29200.0736265429,0.0,1.0
2021-04-07,35.815,36.03,35.5901,35.65,37787,29.2100025468662,29.3853522759623,29.0265785744304,29.0754318245367,46331.4374186932,0.0,1.0
2021-04-08,36.7699,36.85,36.07,36.07,174000,29.9888000180935,30.0541279869334,29.4179754813756,29.4179754813756,213345.068696975,0.0,1.0
2021-04-09,36.2425,36.59,36.03,36.495,26618,29.5586630547201,29.8420771517475,29.3853522759623,29.7645970388911,32636.8910262993,0.0,1.0
2021-04-12,35.717,35.91,35.15,35.41,43692,29.1300756936038,29.2874826597227,28.6676417568714,28.8796925920573,53571.6824224612,0.0,1.0
2021-04-13,35.7,35.86,35.6498,35.7,3224,29.1162108313032,29.2467036529561,29.0752687085096,29.1162108313032,3953.01437631637,0.0,1.0
2021-04-14,35.1758,35.895,35.15,35.875,72299,28.6886837243629,29.2752489576927,28.6676417568714,29.2589373549861,88647.3282857622,0.0,1.0
2021-04-15,35.65,35.67,35.33,35.53,45970,29.0754318245367,29.0917434272433,28.8144461812309,28.977562208297,56364.7862528733,0.0,1.0
2021-04-16,35.83,35.95,35.6,35.6,27715,29.2222362488962,29.3201058651359,29.0346528177702,29.0346528177702,33981.9458559579,0.0,1.0
2021-04-19,34.4,35.8,34.25,35.8,262122,28.0559566553734,29.1977688448363,27.9336196350738,29.1977688448363,321393.310902233,0.0,1.0
2021-04-20,32.84,34.31,32.81,34.31,354257,26.7836516442577,27.9825544431937,26.7591842401977,27.9825544431937,434361.977019449,0.0,1.0
2021-04-21,32.94,33.08,32.58,32.67,423911,26.8652096577907,26.979390876737,26.5716008090717,26.6450030212514,519766.215036802,0.0,1.0
2021-04-22,31.53,32.72,31.51,32.72,474259,25.7152416669745,26.685782028018,25.6989300642679,26.685782028018,581498.959397465,0.0,1.0
2021-04-23,31.84,31.9451,31.61,31.62,37096,25.968071508927,26.0537889811503,25.780488077801,25.7886438791543,45484.1877493276,0.0,1.0
2021-04-26,31.88,32.05,31.38,31.8201,274816,26.0006947143403,26.1393433373465,25.5929046466749,25.9518414642339,336957.691948436,0.0,1.0
2021-04-27,31.77,32.01,31.63,32.0035,34892,25.9109808994539,26.1067201319332,25.7967996805076,26.1014188610536,42781.8168791658,0.0,1.0
2021-04-28,31.75,31.885,31.4,31.7,59844,25.8946692967473,26.0047726150169,25.6092162493816,25.8538902899807,73375.9901787458,0.0,1.0
2021-04-29,31.95,32.03,31.7,31.7,112234,26.0577853238134,26.1230317346398,25.8538902899807,25.8538902899807,137612.473793887,0.0,1.0
2021-04-30,31.73,32.16,31.48,31.48,34750,25.8783576940407,26.2290571522328,25.674462660208,25.674462660208,42607.7076851717,0.0,1.0
2021-05-03,31.96,32.15,31.93,31.97,37514,26.0659411251667,26.2209013508795,26.0414737211068,26.07409692652,45996.7063626341,0.0,1.0
2021-05-04,31.71,31.9839,31.45,31.95,82369,25.862046091334,26.0854334904011,25.6499952561481,26.0577853238134,100994.367606329,0.0,1.0
2021-05-05,31.86,32.08,31.7635,31.77,28016,25.9843831116336,26.1638107414064,25.9056796285742,25.9109808994539,34351.008302382,0.0,1.0
2021-05-06,31.9,32.0099,31.77,31.87,21601,26.0170063170469,26.1066385739197,25.9109808994539,25.9925389129869,26485.4415455365,0.0,1.0
2021-05-07,33.07,33.2085,32.2192,32.2192,169329,26.9712350753837,27.084192924127,26.2773394962444,26.2773394962444,207617.857111437,0.0,1.0
2021-05-10,34.9,35.1315,33.63,33.63,22677,28.4637467230387,28.6525535243678,27.4279599511688,27.4279599511688,27804.7478324213,0.0,1.0
2021-05-11,34.9,34.9,34.0,34.44,216062,28.4637467230387,28.4637467230387,27.7297246012412,28.0885798607866,264918.173751758,0.0,1.0
2021-05-12,35.19,35.445,34.75,34.75,45208,28.7002649622846,28.9082378967939,28.3414097027391,28.3414097027391,55430.4819865107,0.0,1.0
2021-05-13,35.02,35.3999,34.95,35.34,32896,28.5616163392784,28.8714552326905,28.5045257298053,28.8226019825842,40334.479194573,0.0,1.0
2021-05-14,35.38,35.41,35.04,35.31,18432,28.8552251879974,28.8796925920573,28.577927941985,28.7981345785243,22599.8638288658,0.0,1.0
2021-05-17,35.09,35.35,34.93,35.12,39967,28.6187069487516,28.8307577839375,28.4882141270987,28.6431743528115,49004.3813828275,0.0,1.0
2021-05-18,34.56,35.37,34.56,35.34,19198,28.1864494770263,28.8470693866441,28.1864494770263,28.8226019825842,23539.0725795663,0.0,1.0
2021-05-19,33.51,34.04,33.42,33.93,27074,27.3300903349292,27.7623478066544,27.2566881227494,27.672633991768,33196.0022408155,0.0,1.0
2021-05-20,33.66,33.67,33.5,33.55,18101,27.4524273552288,27.4605831565821,27.3219345335759,27.3627135403424,22194.0177499077,0.0,1.0
2021-05-21,32.58,33.72,32.28,33.72,46951,26.5716008090717,27.5013621633486,26.3269267684725,27.5013621633486,57567.6110367338,0.0,1.0
2021-05-24,31.98,32.62,31.95,32.57,33272,26.0822527278733,26.6042240144849,26.0577853238134,26.5634450077184,40795.500722332,0.0,1.0
2021-05-25,31.54,31.92,31.46,31.91,28919,25.7233974683278,26.0333179197535,25.6581510575014,26.0251621184002,35458.1956416542,0.0,1.0
2021-05-26,31.45,31.73,31.41,31.62,21352,25.6499952561481,25.8783576940407,25.6173720507349,25.7886438791543,26180.1373955047,0.0,1.0
2021-05-27,31.66,31.91,31.51,31.55,19187,25.8212670845675,26.0251621184002,25.6989300642679,25.7315532696811,23525.5852476372,0.0,1.0
2021-05-28,32.91,33.19,31.69,31.71,102077,26.8407422537308,27.0691046916234,25.8457344886274,25.862046091334,125158.761938972,0.0,1.0
2021-06-01,33.08,33.5662,32.97,33.43,54287,26.979390876737,27.3759259385347,26.8896770618506,27.2648439241027,66562.4353123718,0.0,1.0
2021-06-02,33.45,33.52,32.8201,32.98,40193,27.2811555268093,27.3382461362825,26.7674215995646,26.8978328632039,49281.4847479169,0.0,1.0
2021-06-03,33.23,33.33,32.58,32.82,115515,27.1017278970366,27.1832859105697,26.5716008090717,26.767340041551,141635.377072018,0.0,1.0
2021-06-04,34.72,34.81,33.29,33.38,79333,28.3169422986792,28.390344510859,27.1506627051564,27.2240649173362,97271.8639938916,0.0,1.0
2021-06-07,31.78,34.0,31.45,34.0,573281,25.9191367008072,27.7297246012412,25.6499952561481,27.7297246012412,702911.921423394,0.0,1.0
2021-06-08,31.62,32.05,30.755,31.85,143921,25.7886438791543,26.1393433373465,25.0831670620933,25.9762273102803,176464.572597341,0.0,1.0
2021-06-09,30.5,31.7,30.38,31.7,194128,24.875194127584,25.8538902899807,24.7773245113443,25.8538902899807,238024.433885094,0.0,1.0
2021-06-10,30.8,31.22,30.59,30.86,381441,25.3318855645836,25.677320367737,25.1591681630069,25.3812333936055,463778.456998296,0.259959,1.0
2021-06-11,30.9,31.05,30.7,30.74,123987,25.4141319462868,25.5375015188416,25.2496391828804,25.2825377355617,150750.704690497,0.0,1.0
2021-06-14,30.05,30.745,30.01,30.7,53456,24.7150377018096,25.2866500546468,24.6821391491284,25.2496391828804,64994.9564868511,0.0,1.0
2021-06-15,29.89,30.0,29.45,30.0,162454,24.5834434910845,24.673914510958,24.2215594115905,24.673914510958,197521.151248034,0.0,1.0
2021-06-16,29.2,29.9,29.2,29.89,218155,24.0159434573325,24.5916681292548,24.0159434573325,24.5834434910845,265245.711096771,0.0,1.0
2021-06-17,28.92,29.27,28.9,29.27,50202,23.7856535885636,24.0735159245247,23.7692043122229,24.0735159245247,61038.5514358143,0.0,1.0
2021-06-18,28.4,28.74,28.35,28.74,65931,23.3579724037069,23.6376101014978,23.3168492128554,23.6376101014978,80162.7969944362,0.0,1.0
2021-06-21,27.98,28.54,27.75,28.37,487518,23.0125376005535,23.4731173380914,22.8233709226362,23.333298489196,592753.127741632,0.0,1.0
2021-06-22,28.0308,28.06,27.9238,28.06,70240,23.0543187624588,23.0783347059161,22.9663151340363,23.0783347059161,85401.9332467152,0.0,1.0
2021-06-23,28.14,28.73,27.92,28.27,424420,23.1441318112786,23.6293854633275,22.9631897715316,23.2510521074928,516034.859176694,0.0,1.0
2021-06-24,28.44,28.47,28.26,28.27,33921,23.3908709563882,23.4155448708992,23.2428274693225,23.2510521074928,41243.1517320876,0.0,1.0
2021-06-25,28.65,28.8689,28.51,28.83,35271,23.5635883579649,23.7436256875132,23.4484434235805,23.7116318450307,42884.5613260948,0.0,1.0
2021-06-28,29.29,29.29,28.57,28.67,37745,24.0899652008654,24.0899652008654,23.4977912526024,23.5800376343056,45892.5963894827,0.0,1.0
2021-06-29,28.98,29.2,28.93,29.11,24047,23.8350014175855,24.0159434573325,23.7938782267339,23.9419217137996,29237.760375623,0.0,1.0
2021-06-30,29.06,29.37,28.78,28.78,395726,23.900798522948,24.1557623062279,23.6705086541791,23.6705086541791,481147.00222081,0.0,1.0
2021-07-01,29.1,29.42,28.75,29.3479,375460,23.9336970756293,24.1968854970795,23.6458347396681,24.1375858558715,456506.404567365,0.0,1.0
2021-07-02,28.86,29.0899,28.8,29.01,14115,23.7363057595416,23.9253901910773,23.6869579305197,23.8596753320964,17161.8491995642,0.0,1.0
2021-07-06,28.43,29.02,28.32,29.02,58112,23.3826463182179,23.8678999702667,23.2921752983444,23.8678999702667,70655.9957977381,0.0,1.0
2021-07-07,28.54,28.68,28.3,28.43,90111,23.4731173380914,23.5882622724759,23.2757260220038,23.3826463182179,109562.266611543,0.0,1.0
2021-07-08,28.55,28.85,28.15,28.36,193009,23.4813419762617,23.7280811213713,23.152356449449,23.3250738510257,234671.72172573,0.0,1.0
2021-07-09,29.1,29.15,28.69,28.69,67956,23.9336970756293,23.9748202664809,23.5964869106462,23.5964869106462,82624.9113854469,0.0,1.0
2021-07-12,28.88,28.98,28.54,28.72,51032,23.7527550358823,23.8350014175855,23.4731173380914,23.6211608251572,62047.7143713891,0.0,1.0
2021-07-13,28.79,28.95,28.71,28.95,24989,23.6787332923494,23.8103275030745,23.6129361869869,23.8103275030745,30383.0995145525,0.0,1.0
2021-07-14,28.51,29.01,28.5,29.01,84257,23.4484434235805,23.8596753320964,23.4402187854101,23.8596753320964,102444.628268344,0.0,1.0
2021-07-15,28.57,28.7065,28.4,28.47,33917,23.4977912526024,23.6100575636272,23.3579724037069,23.4155448708992,41238.2882962534,0.0,1.0
2021-07-16,28.41,28.63,28.265,28.37,28463,23.3661970418773,23.5471390816243,23.2469397884076,23.333298489196,34606.9935364643,0.0,1.0
2021-07-19,27.84,28.07,27.8001,28.07,11630,22.8973926661691,23.0865593440864,22.8645763598695,23.0865593440864,14140.4396876324,0.0,1.0
2021-07-20,27.99,28.1191,27.83,27.83,12524,23.0207622387239,23.1269423175027,22.8891680279987,22.8891680279987,15227.4175965527,0.0,1.0
2021-07-21,28.67,28.8899,28.25,28.25,13930,23.5800376343056,23.7608974276709,23.2346028311522,23.2346028311522,16936.9152922372,0.0,1.0
2021-07-22,28.38,28.96,28.15,28.83,482363,23.3415231273663,23.8185521412448,23.152356449449,23.7116318450307,586485.374810441,0.0,1.0
2021-07-23,28.07,28.49,27.89,28.33,619129,23.0865593440864,23.4319941472398,22.9385158570207,23.3003999365147,752773.541131914,0.0,1.0
2021-07-26,28.3,28.555,27.99,27.99,621820,23.2757260220038,23.4854542953469,23.0207622387239,23.0207622387239,756045.4175893,0.0,1.0
2021-07-27,28.21,28.47,28.11,28.315,417023,23.2017042784709,23.4155448708992,23.1194578967677,23.2880629792592,507041.150460492,0.0,1.0
2021-07-28,28.8,28.9471,28.51,28.515,45348,23.6869579305197,23.8079423580051,23.4484434235805,23.4525557426656,55136.7720511397,0.0,1.0
2021-07-29,28.99,29.4099,28.98,29.25,36190,23.8432260557558,24.1885786125275,23.8350014175855,24.0570666481841,44001.9357089782,0.0,1.0
2021-07-30,26.85,28.7999,26.54,28.7,123472,22.0831534873075,23.686875684138,21.8281897040275,23.6047115488165,150124.537326857,0.0,1.0
2021-08-02,27.02,27.78,26.98,27.09,36475,22.2229723362029,22.8480448371471,22.1900737835216,22.2805448033951,44348.4555121574,0.0,1.0
2021-08-03,26.92,27.15,26.87,27.11,21639,22.1407259544997,22.329892632417,22.0996027636481,22.2969940797358,26309.9720034976,0.0,1.0
2021-08-04,26.5,26.93,26.46,26.86,22548,21.7952911513463,22.14895059267,21.762392598665,22.0913781254778,27415.1877967958,0.0,1.0
2021-08-05,26.39,26.59,26.3007,26.46,43734,21.7048201314728,21.8693128948791,21.6313741126118,21.762392598665,53174.375692082,0.0,1.0
2021-08-06,26.378,26.535,26.19,26.47,210418,21.6949505656684,21.8240773849424,21.5403273680664,21.7706172368353,255838.610334672,0.0,1.0
2021-08-09,25.88,26.23,25.84,26.19,27540,21.2853635847865,21.5732259207476,21.2524650321052,21.5403273680664,33484.7557177468,0.0,1.0
2021-08-10,26.2,26.43,25.9,25.9,8515,21.5485520062367,21.737718684154,21.3018128611271,21.3018128611271,10353.0390318306,0.0,1.0
2021-08-11,26.33,26.405,26.18,26.3127,7468,21.6554723024508,21.7171570887282,21.5321027298961,21.6412436784162,9080.03470225614,0.0,1.0
2021-08-12,26.55,26.55,26.1,26.42,171177,21.8364143421979,21.8364143421979,21.4663056245335,21.7294940459837,208127.088943237,0.0,1.0
2021-08-13,26.55,26.81,26.42,26.6,19849,21.8364143421979,22.0502549346262,21.7294940459837,21.8775375330495,24133.5844677399,0.0,1.0
2021-08-16,26.18,26.25,26.01,26.1,12914,21.5321027298961,21.5896751970883,21.3922838810006,21.4663056245335,15701.602590377,0.0,1.0
2021-08-17,25.57,25.98,25.41,25.98,330389,21.0303998015066,21.3676099664897,20.8988055907815,21.3676099664897,401706.425447736,0.0,1.0
2021-08-18,25.15,25.51,25.0918,25.51,21182,20.6849649983532,20.9810519724847,20.6370976042019,20.9810519724847,25754.3244594522,0.0,1.0
2021-08-19,23.93,24.87,23.93,24.87,387712,19.6815591415742,20.4546751295842,19.6815591415742,20.4546751295842,471403.1085272,0.0,1.0
2021-08-20,24.16,24.25,23.88,24.05,22984,19.8707258194915,19.9447475630244,19.6404359507226,19.780254799618,27945.3023027123,0.0,1.0
2021-08-23,25.3,25.39,24.16,24.16,47056,20.808334570908,20.8823563144408,19.8707258194915,19.8707258194915,57213.4591522982,0.0,1.0
2021-08-24,26.0,26.11,25.4201,25.5079,25774,21.3840592428303,21.4745302627038,20.9071124753335,20.9793247984689,31337.5487969938,0.0,1.0
2021-08-25,26.07,26.35,25.84,26.17,9418,21.4416317100225,21.6719215787915,21.2524650321052,21.5238780917257,11450.9596713777,0.0,1.0
2021-08-26,25.72,25.8926,25.7,25.87,8382,21.1537693740614,21.2957266288811,21.1373200977207,21.2771389466162,10191.3297903469,0.0,1.0
2021-08-27,26.55,26.55,25.76,25.76,11028,21.8364143421979,21.8364143421979,21.1866679267426,21.1866679267426,13408.492594601,0.0,1.0
2021-08-30,26.445,26.52,26.4,26.42,20527,21.7500556414095,21.8117404276869,21.7130447696431,21.7294940459837,24957.9368416191,0.0,1.0
2021-08-31,26.88,26.88,26.56,26.59,19145,22.1078274018184,22.1078274018184,21.8446389803682,21.8693128948791,23277.6197609391,0.0,1.0
2021-09-01,26.64,26.9,26.56,26.9,13124,21.9104360857307,22.124276678159,21.8446389803682,22.124276678159,15956.9329716671,0.0,1.0
2021-09-02,26.49,26.76,26.47,26.56,10122,21.787066513176,22.0091317437746,21.7706172368353,21.8446389803682,12306.9243781784,0.0,1.0
2021-09-03,26.77,27.0,26.77,26.82,10241,22.0173563819449,22.2065230598622,22.0173563819449,22.0584795727965,12451.6115942428,0.0,1.0
2021-09-07,26.7,26.9581,26.61,26.77,306728,21.9597839147527,22.1720618259286,21.8857621712198,22.0173563819449,372937.986630103,0.0,1.0
2021-09-08,26.6,26.94,26.29,26.49,479878,21.8775375330495,22.1571752308403,21.6225737497696,21.787066513176,583463.965298508,0.0,1.0
2021-09-09,27.01,27.11,26.5,26.695,683654,22.2147476980326,22.2969940797358,21.7952911513463,21.9556715956675,831226.840430664,0.0,1.0
2021-09-10,27.38,27.61,26.97,27.42,96952,22.5190593103344,22.7082259882517,22.1818491453513,22.5519578630157,117879.957746804,0.0,1.0
2021-09-13,27.17,27.49,27.04,27.47,255899,22.3463419087577,22.6095303302079,22.2394216125435,22.5930810538672,311137.091627295,0.0,1.0
2021-09-14,27.02,27.26,27.01,27.18,83819,22.2229723362029,22.4203636522905,22.2147476980326,22.354566546928,101912.082044511,0.0,1.0
2021-09-15,27.29,27.3084,27.01,27.2207,6728,22.4450375668015,22.4601709010349,22.2147476980326,22.3880408242812,8180.29907294847,0.0,1.0
2021-09-16,26.75,27.05,26.62,27.05,27528,22.0009071056043,22.2476462507138,21.8939868093901,22.2476462507138,33470.1654102445,0.0,1.0
2021-09-17,26.8,27.0,26.645,26.72,19874,22.0420302964559,22.2065230598622,21.9145484048159,21.9762331910933,24163.980941703,0.0,1.0
2021-09-20,26.27,26.4,26.06,26.26,26947,21.6061244734289,21.7130447696431,21.4334070718522,21.5978998352586,32763.7513553423,0.0,1.0
2021-09-21,26.42,26.59,26.31,26.59,5668,21.7294940459837,21.8693128948791,21.6390230261102,21.8693128948791,6891.4885769132,0.0,1.0
2021-09-22,26.37,26.6765,26.36,26.53,15472,21.6883708551321,21.9404560150524,21.6801462169618,21.8199650658572,18811.7698062811,0.0,1.0
2021-09-23,26.71,26.76,26.4427,26.5,14307,21.968008552923,22.0091317437746,21.7481639746303,21.7952911513463,17395.2941196007,0.0,1.0
2021-09-24,26.71,26.8192,26.6016,26.6016,1551,21.968008552923,22.0578216017429,21.8788534751567,21.8788534751567,1885.79724467049,0.0,1.0
2021-09-27,27.07,27.18,26.8,26.8,33707,22.2640955270545,22.354566546928,22.0420302964559,22.0420302964559,40982.9579149634,0.0,1.0
2021-09-28,26.65,26.95,26.61,26.95,30128,21.9186607239011,22.1653998690106,21.8857621712198,22.1653998690106,36631.3987024065,0.0,1.0
2021-09-29,26.5,26.8799,26.29,26.8799,28043,21.7952911513463,22.1077451554367,21.6225737497696,22.1077451554367,34096.3327738843,0.0,1.0
2021-09-30,26.3645,26.7399,26.3645,26.7399,112365,21.6838473041384,21.9926002210522,21.6838473041384,21.9926002210522,136619.991874533,0.0,1.0
2021-10-01,26.4,26.6399,26.2,26.6399,34424,21.7130447696431,21.910353839349,21.5485520062367,21.910353839349,41854.728788225,0.0,1.0
2021-10-04,26.33,26.642,26.19,26.49,26767,21.6554723024508,21.9120810133648,21.5403273680664,21.787066513176,32544.896742808,0.0,1.0
2021-10-05,26.35,26.45,26.17,26.29,10544,21.6719215787915,21.7541679604947,21.5238780917257,21.6225737497696,12820.0168586755,0.0,1.0
2021-10-06,26.48,26.48,26.12,26.27,12613,21.7788418750056,21.7788418750056,21.4827549008741,21.6061244734289,15335.6290438614,0.0,1.0
2021-10-07,27.99,28.196403,26.97,27.0,248107,23.0207622387239,23.1905212379507,22.1818491453513,22.2065230598622,301663.118622477,0.0,1.0
2021-10-08,27.86,28.1499,27.82,27.98,10999,22.9138419425097,23.1522742030673,22.8809433898284,23.0125376005535,13373.2326848038,0.0,1.0
2021-10-11,27.98,28.35,27.98,28.12,37469,23.0125376005535,23.3168492128554,23.0125376005535,23.127682534938,45557.0193169303,0.0,1.0
2021-10-12,28.47,28.57,28.22,28.28,55460,23.4155448708992,23.4977912526024,23.2099289166412,23.2592767456631,67431.5378397328,0.0,1.0
2021-10-13,28.61,28.83,28.52,28.52,289453,23.5306898052837,23.7116318450307,23.4566680617508,23.4566680617508,351934.023121604,0.0,1.0
2021-10-14,29.27,29.3,29.0,29.0,68028,24.0735159245247,24.0981898390357,23.8514506939261,23.8514506939261,82712.4532304607,0.0,1.0
2021-10-15,30.18,30.36,29.34,29.47,163954,24.8219579980238,24.9700014850895,24.131088391717,24.2380086879311,199344.93968582,0.0,1.0
2021-10-18,30.31,30.47,29.99,30.47,80777,24.9288782942379,25.0604725049631,24.6656898727877,25.0604725049631,98213.4390926813,0.0,1.0
2021-10-19,30.38,30.64,30.34,30.47,17721,24.9864507614302,25.2002913538585,24.9535522087489,25.0604725049631,21546.2366040012,0.0,1.0
2021-10-20,30.45,30.59,30.32,30.37,20824,25.0440232286224,25.1591681630069,24.9371029324083,24.9782261232599,25319.0469523007,0.0,1.0
2021-10-21,30.33,30.51,30.19,30.31,27467,24.9453275705786,25.0933710576443,24.8301826361941,24.9288782942379,33395.9980137746,0.0,1.0
2021-10-22,30.48,30.75,30.295,30.4,34537,25.0686971431334,25.290762373732,24.9165413369825,25.0029000377708,41992.1208505382,0.0,1.0
2021-10-25,30.91,30.97,30.5,30.5,44979,25.4223565844571,25.471704413479,25.085146419474,25.085146419474,54688.1200954443,0.0,1.0
2021-10-26,30.46,31.08,30.42,30.97,17740,25.0522478667927,25.5621754333525,25.0193493141115,25.471704413479,21569.3379242132,0.0,1.0
2021-10-27,30.02,30.48,30.01,30.2,19577,24.6903637872987,25.0686971431334,24.6821391491284,24.8384072743644,23802.8708310214,0.0,1.0
2021-10-28,30.21,30.4299,30.175,30.21,8012,24.8466319125348,25.0274917059001,24.8178456789386,24.8466319125348,9741.46197569308,0.0,1.0
2021-10-29,30.02,30.14,29.84,30.1,25419,24.6903637872987,24.7890594453425,24.5423203002329,24.7561608926612,30905.9188667178,0.0,1.0
2021-11-01,30.36,30.46,29.81,29.83,17197,24.9700014850895,25.0522478667927,24.517646385722,24.5340956620626,20909.1265097347,0.0,1.0
2021-11-02,29.79,30.07,29.55,30.0,23114,24.5011971093813,24.7314869781503,24.3038057932937,24.673914510958,28103.3639673204,0.0,1.0
2021-11-03,29.56,29.76,29.42,29.76,13778,24.312030431464,24.4765231948704,24.1968854970795,24.4765231948704,16752.1047305416,0.0,1.0
2021-11-04,29.05,29.95,29.031,29.9099,99650,23.8925738847777,24.6327913201064,23.8769470722541,24.5998105210435,121160.345216902,0.0,1.0
2021-11-05,29.35,29.61,29.18,29.61,61601,24.1393130298873,24.3531536223156,23.9994941809919,24.3531536223156,74898.1277040277,0.0,1.0
2021-11-08,29.78,30.11,29.57,29.57,59211,24.492972471211,24.7643855308316,24.3202550696343,24.3202550696343,71992.2247931558,0.0,1.0
2021-11-09,29.73,29.927,29.58,29.83,58137,24.4518492803594,24.6138746523147,24.3284797078046,24.5340956620626,70686.3922717012,0.0,1.0
2021-11-10,29.71,30.15,29.58,30.09,36633,24.4354000040188,24.7972840835128,24.3284797078046,24.7479362544909,44540.5612276042,0.0,1.0
2021-11-11,30.19,30.3499,29.96,29.96,83302,24.8301826361941,24.9616946005375,24.6410159582768,24.6410159582768,101283.482962954,0.0,1.0
2021-11-12,30.31,30.37,30.16,30.25,358126,24.9288782942379,24.9782261232599,24.8055087216832,24.879530465216,435430.705380314,0.0,1.0
2021-11-15,30.22,30.43,30.04,30.25,41290,24.8548565507051,25.0275739522818,24.7068130636393,24.879530465216,50202.8163974498,0.0,1.0
2021-11-16,29.84,30.1601,29.84,30.05,41413,24.5423203002329,24.8055909680649,24.5423203002329,24.7150377018096,50352.3670493483,0.0,1.0
2021-11-17,29.57,29.98,29.33,29.9,14639,24.3202550696343,24.6574652346174,24.1228637535466,24.5916681292548,17798.9592938307,0.0,1.0
2021-11-18,29.6,29.6,29.29,29.39,335207,24.3449289841453,24.3449289841453,24.0899652008654,24.1722115825686,407564.433909904,0.0,1.0
2021-11-19,29.4175,29.54,29.4009,29.52,15531,24.1948293375369,24.2955811551234,24.1811764381742,24.2791318787827,18883.505484834,0.0,1.0
2021-11-22,28.65,29.22,27.48,29.22,122947,23.5635883579649,24.0323927336731,22.6013056920376,24.0323927336731,149486.211373632,0.0,1.0
2021-11-23,28.85,28.96,28.635,28.74,277078,23.7280811213713,23.8185521412448,23.5512514007095,23.6376101014978,336887.768509872,0.0,1.0
2021-11-24,28.96,29.01,28.76,28.86,21997,23.8185521412448,23.8596753320964,23.6540593778384,23.7363057595416,26745.2495106492,0.0,1.0
2021-11-26,27.921,28.57,27.895,28.35,22454,22.9640122353487,23.4977912526024,22.9426281761058,23.3168492128554,27300.8970546945,0.0,1.0
2021-11-29,28.31,28.42,27.99,28.07,19552,23.2839506601741,23.3744216800476,23.0207622387239,23.0865593440864,23772.4743570583,0.0,1.0
2021-11-30,28.64,28.83,28.23,28.23,397836,23.5553637197946,23.7116318450307,23.2181535548115,23.2181535548115,483712.464623295,0.0,1.0
2021-12-01,27.52,28.98,27.52,28.98,388979,22.6342042447188,23.8350014175855,22.6342042447188,23.8350014175855,472943.60182765,0.0,1.0
2021-12-02,28.1,28.1867,27.8,27.88,628379,23.1112332585974,23.182540871534,22.8644941134878,22.9302912188503,764020.236498258,0.0,1.0
2021-12-03,27.88,28.435,27.83,28.13,93969,22.9302912188503,23.3867586373031,22.8891680279987,23.1359071731083,114253.050473528,0.0,1.0
2021-12-06,28.3,28.45,27.95,28.13,267899,23.2757260220038,23.3990955945585,22.9878636860426,23.1359071731083,325727.399129581,0.0,1.0
2021-12-07,28.84,29.15,28.56,29.06,377458,23.719856483201,23.9748202664809,23.4895666144321,23.900798522948,458935.690766496,0.0,1.0
2021-12-08,28.91,29.1,28.77,29.1,18301,23.7774289503932,23.9336970756293,23.6622840160088,23.9336970756293,22251.434799945,0.0,1.0
2021-12-09,28.88,28.98,28.5301,28.98,17267,23.7527550358823,23.8350014175855,23.4649749463028,23.8350014175855,20994.2366368313,0.0,1.0
2021-12-10,28.69,28.95,28.69,28.95,9714,23.5964869106462,23.8103275030745,23.5964869106462,23.8103275030745,11810.8539231007,0.0,1.0
2021-12-13,28.06,28.14,27.725,28.05,393406,23.6262074631385,23.6935665720854,23.3441411944232,23.6177875745201,467234.209181603,0.666136,1.0
2021-12-14,27.57,28.03,27.51,27.62,8701,23.2136329208385,23.6009477972834,23.1631135891283,23.2557323639303,10333.8659148288,0.0,1.0
2021-12-15,27.14,27.42,26.91,27.2,190931,22.8515777102487,23.087334591563,22.6579202720262,22.9020970419589,226761.907020362,0.0,1.0
2021-12-16,27.78,28.0,27.75,27.76,27838,23.3904505818242,23.5756881314283,23.3651909159691,23.3736108045875,33062.195073785,0.0,1.0
2021-12-17,28.13,28.3,27.94,28.3,22216,23.685146683467,23.8282847899793,23.5251687997181,23.8282847899793,26385.1471283573,0.0,1.0
2021-12-20,27.72,27.95,27.57,27.57,37524,23.339931250114,23.5335886883364,23.2136329208385,23.2136329208385,44565.9101928554,0.0,1.0
2021-12-21,28.23,28.3,27.98,28.15,19555,23.7693455696507,23.8282847899793,23.5588483541915,23.7019864607038,23224.7727806547,0.0,1.0
2021-12-22,28.25,28.42,28.19,28.27,11194,23.7861853468875,23.9293234533997,23.7356660151773,23.8030251241242,13294.7126825185,0.0,1.0
2021-12-23,28.82,28.92,28.31,28.31,48350,24.2661189981344,24.3503178843181,23.8367046785977,23.8367046785977,57423.5624620125,0.0,1.0
2021-12-27,29.36,29.3963,28.88,28.88,21714,24.7207929835262,24.7513571792109,24.3166383298446,24.3166383298446,25788.9397166524,0.0,1.0
2021-12-28,29.37,29.68,29.295,29.47,40098,24.7292128721446,24.990229419314,24.6660637075068,24.8134117583283,47622.9577580513,0.0,1.0
2021-12-29,29.35,29.53,29.24,29.47,28905,24.7123730949078,24.8639310900385,24.6197543201058,24.8134117583283,34329.4327396996,0.0,1.0
2021-12-30,29.73,29.83,29.37,29.4,395101,25.0323288624058,25.1165277485895,24.7292128721446,24.7544725379997,469247.299944232,0.0,1.0
2021-12-31,29.62,29.94,29.53,29.9,11526,24.9397100876038,25.2091465233915,24.8639310900385,25.175466968918,13689.0171858771,0.0,1.0
2022-01-03,30.105,30.35,29.21,29.7,460943,25.3480746855946,25.5543619567446,24.5944946542507,25.0070691965507,547445.484010909,0.0,1.0
2022-01-04,30.6,30.6,30.2,30.23,28326,25.7648591722038,25.7648591722038,25.4280636274691,25.4533232933242,33641.7751871554,0.0,1.0
2022-01-05,30.59,31.0,30.55,30.7,34132,25.7564392835854,26.1016547169384,25.7227597291119,25.8490580583874,40537.353339264,0.0,1.0
2022-01-06,30.93,31.05,30.56,30.81,374923,26.0427154966099,26.1437541600303,25.7311796177303,25.9416768331895,445282.612387696,0.0,1.0
2022-01-07,31.62,31.72,30.9,30.9,137689,26.6236878112772,26.7078866974609,26.0174558307548,26.0174558307548,163528.291454644,0.0,1.0
2022-01-10,31.61,31.66,31.25,31.62,395312,26.6152679226588,26.6573673657507,26.3121519323976,26.6236878112772,469497.897083416,0.0,1.0
2022-01-11,32.48,32.54,31.81,31.91,27233,27.3477982324568,27.398317564167,26.7836656950262,26.8678645812099,32343.6582529057,0.0,1.0
2022-01-12,33.62,33.7,32.59,32.69,54307,28.3076655349507,28.3750246438976,27.4404170072588,27.5246158934425,64498.4779032991,0.0,1.0
2022-01-13,33.32,33.8,33.29,33.59,216944,28.0550688763996,28.4592235300813,28.0298092105445,28.2824058690956,257656.614989842,0.0,1.0
2022-01-14,33.43,33.54,33.17,33.32,22148,28.1476876512017,28.2403064260037,27.9287705471241,28.0550688763996,26304.3859650187,0.0,1.0
2022-01-18,33.54,33.94,33.33,33.38,19626,28.2403064260037,28.5771019707384,28.063488765018,28.1055882081099,23309.0969364935,0.0,1.0
2022-01-19,34.1,34.1,33.62,33.74,67059,28.7118201886323,28.7118201886323,28.3076655349507,28.4087041983711,79643.5713576029,0.0,1.0
2022-01-20,33.85,34.4,33.71,34.4,54834,28.5013229731731,28.9644168471833,28.383444532516,28.9644168471833,65124.3769191727,0.0,1.0
2022-01-21,33.31,33.83,33.11,33.48,401352,28.0466489877813,28.4844831959364,27.8782512154139,28.1897870942935,476671.388650541,0.0,1.0
2022-01-24,32.39,33.1,31.8,33.1,140725,27.2720192348915,27.8698313267956,26.7752458064078,27.8698313267956,167134.039864875,0.0,1.0
2022-01-25,32.45,32.78,31.93,32.405,87508,27.3225385666017,27.6003948910078,26.8847043584466,27.284649067819,103930.115903326,0.0,1.0
2022-01-26,32.28,33.105,31.97,32.61,93096,27.1794004600895,27.8740412711047,26.9183839129201,27.4572567844956,110566.783267084,0.0,1.0
2022-01-27,32.41,32.66,31.87,31.87,43362,27.2888590121282,27.4993562275874,26.8341850267364,26.8341850267364,51499.4935982997,0.0,1.0
2022-01-28,32.55,32.57,31.88,32.38,87189,27.4067374527854,27.4235772300221,26.8426049153548,27.2635993462731,103551.251034135,0.0,1.0
2022-01-31,32.93,32.97,32.45,32.89,41704,27.7266932202833,27.7603727747568,27.3225385666017,27.6930136658099,49530.3464098402,0.0,1.0
2022-02-01,32.16,33.26,31.79,32.94,463365,27.078361796669,28.0045495446894,26.7668259177895,27.7351131089017,550322.006622761,0.0,1.0
2022-02-02,32.01,32.54,31.75,32.49,185667,26.9520634673935,27.398317564167,26.733146363316,27.3562181210752,220510.042846629,0.0,1.0
2022-02-03,31.44,32.07,31.27,31.97,42225,26.4721298161466,27.0025827991037,26.3289917096344,26.9183839129201,50149.1194407132,0.0,1.0
2022-02-04,31.54,31.79,31.23,31.29,267409,26.5563287023303,26.7668259177895,26.2953121551609,26.3458314868711,317592.087164515,0.0,1.0
2022-02-07,31.92,32.09,31.47,31.47,89271,26.8762844698282,27.0194225763405,26.4973894820017,26.4973894820017,106023.967829293,0.0,1.0
2022-02-08,33.19,33.355,32.1709,32.21,26738,27.9456103243609,28.0845384865639,27.0875394752631,27.1204612397609,31755.764490368,0.0,1.0
2022-02-09,33.84,34.05,33.22,33.23,29716,28.4929030845547,28.6697207455404,27.970869990216,27.9792898788343,35292.628378928,0.0,1.0
2022-02-10,34.25,34.74,33.55,33.79,144076,28.8381185179078,29.2506930602078,28.2487263146221,28.4508036414629,171113.90248763,0.0,1.0
2022-02-11,33.87,34.78,33.81,34.4,636074,28.5181627504098,29.2843726146813,28.4676434186996,28.9644168471833,755442.297196737,0.0,1.0
2022-02-14,34.11,34.18,33.64,34.18,26417,28.7202400772507,28.7791792975792,28.3245053121874,28.7791792975792,31374.5242928435,0.0,1.0
2022-02-15,34.58,34.77,34.01,34.46,38649,29.1159748423139,29.2759527260629,28.636041191067,29.0149361788935,45902.0323804411,0.0,1.0
2022-02-16,34.95,35.1499,34.66,34.66,41415,29.4275107211935,29.5958242946747,29.1833339512608,29.1833339512608,49187.1114656515,0.0,1.0
2022-02-17,34.7844,35.12,34.65,34.97,364958,29.2880773656733,29.5706488277057,29.1749140626425,29.4443504984302,433447.538966106,0.0,1.0
2022-02-18,34.52,35.04,34.38,34.88,15723,29.0654555106037,29.5032897187588,28.9475770699466,29.3685715008649,18673.6436936965,0.0,1.0
2022-02-22,33.96,34.5,33.84,34.49,28936,28.5939417479751,29.048615733367,28.4929030845547,29.0401958447486,34366.2503288686,0.0,1.0
2022-02-23,34.11,34.41,33.92,33.92,10999,28.7202400772507,28.9728367358017,28.5602621935017,28.5602621935017,13063.1181700036,0.0,1.0
2022-02-24,33.41,33.56,32.855,33.39,75297,28.1308478739649,28.2571462032405,27.6635440556456,28.1140080967282,89427.54876323,0.0,1.0
2022-02-25,34.31,34.48,33.17,33.17,14283,28.888637849618,29.0317759561302,27.9287705471241,27.9287705471241,16963.4072935869,0.0,1.0
2022-02-28,34.84,34.8698,34.06,34.25,61521,29.3348919463915,29.3599832144742,28.6781406341588,28.8381185179078,73066.2872021814,0.0,1.0
2022-03-01,34.84,35.25,34.4,34.4,110310,29.3348919463915,29.6801073797445,28.9644168471833,28.9644168471833,131011.234233394,0.0,1.0
2022-03-02,35.59,35.88,34.85,34.95,98273,29.966383592769,30.2105603627017,29.3433118350098,29.4275107211935,116715.320658312,0.0,1.0
2022-03-03,36.08,36.12,35.61,35.77,27760,30.378958135069,30.4126376895425,29.9832233700057,30.1179415878996,32969.5572687791,0.0,1.0
2022-03-04,36.21,36.25,35.71,35.72,21820,30.4884166871078,30.5220962415812,30.0674222561894,30.0758421448078,25914.8321183271,0.0,1.0
2022-03-07,35.97,36.15,35.6001,36.09,39863,30.286339360267,30.4378973553976,29.9748876802736,30.3873780236874,47343.8566788667,0.0,1.0
2022-03-08,36.22,36.71,35.86,35.86,328810,30.4968365757261,30.9094111180261,30.1937205854649,30.1937205854649,390515.854666688,0.0,1.0
2022-03-09,36.63,36.9,35.54,36.3,61708,30.8420520090792,31.0693890017751,29.9242841496772,30.5641956846731,73288.3804013624,0.0,1.0
2022-03-10,37.06,37.1,36.604,37.04,334764,31.204107219669,31.2377867741425,30.8201602986714,31.1872674424323,397587.207115474,0.0,1.0
2022-03-11,36.82,37.08,36.7601,37.08,33690,31.0020298928282,31.2209469969057,30.9515947600042,31.2209469969057,40012.4057775636,0.0,1.0
2022-03-14,35.88,36.8,35.775,36.8,69008,30.2105603627017,30.9851901155914,30.1221515322088,30.9851901155914,81958.3288185845,0.0,1.0
2022-03-15,35.555,35.665,35.11,35.48,18935,29.9369139826047,30.0295327574068,29.5622289390874,29.873764817967,22488.4209972742,0.0,1.0
2022-03-16,36.49,36.49,35.8161,36.3,11534,30.7241735684221,30.7241735684221,30.1567572744303,30.5641956846731,13698.518499211,0.0,1.0
2022-03-17,36.9,36.98,36.53,36.58,21960,31.0693890017751,31.136748110722,30.7578531228955,30.7999525659874,26081.1051016711,0.0,1.0
2022-03-18,36.77,36.91,36.6,36.81,16921,30.9599304497363,31.0778088903935,30.8167923432241,30.9936100042098,20096.4653654543,0.0,1.0
2022-03-21,37.0,37.48,36.83,36.95,95382,31.1535878879588,31.5577425416404,31.0104497814465,31.111488444867,113281.783552258,0.0,1.0
2022-03-22,37.43,37.43,37.08,37.16,47859,31.5156430985486,31.5156430985486,31.2209469969057,31.2883061058527,56840.4193561418,0.0,1.0
2022-03-23,37.41,37.57,37.17,37.17,31717,31.4988033213118,31.6335215392057,31.296725994471,31.296725994471,37669.1443765803,0.0,1.0
2022-03-24,37.23,37.6,37.15,37.51,29004,31.3472453261812,31.6587812050608,31.2798862172343,31.5830022074955,34447.0114922071,0.0,1.0
2022-03-25,37.7,37.72,37.0,37.0,27454,31.7429800912445,31.7598198684812,31.1535878879588,31.1535878879588,32606.1320337558,0.0,1.0
2022-03-28,37.29,37.6,37.08,37.6,34152,31.3977646578914,31.6587812050608,31.2209469969057,31.6587812050608,40561.1066225989,0.0,1.0
2022-03-29,37.32,37.5,37.12,37.3,20854,31.4230243237465,31.5745823188771,31.2546265513792,31.4061845465098,24767.5485332536,0.0,1.0
2022-03-30,37.14,37.61,36.85,37.12,58791,31.2714663286159,31.6672010936792,31.0272895586833,31.2546265513792,69823.9640269738,0.0,1.0
2022-03-31,37.2,37.36,37.06,37.1,151969,31.3219856603261,31.45670387822,31.204107219669,31.2377867741425,180488.135755731,0.0,1.0
2022-04-01,37.6,37.69,37.24,37.35,185207,31.6587812050608,31.7345602026261,31.3556652147996,31.4482839896016,219963.717329927,0.0,1.0
2022-04-04,37.71,38.13,37.64,38.13,412722,31.7513999798629,32.1050353018343,31.6924607595343,32.1050353018343,490175.130226406,0.0,1.0
2022-04-05,36.8,37.89,36.8,37.89,208348,30.9851901155914,31.9029579749935,30.9851901155914,31.9029579749935,247447.453812521,0.0,1.0
2022-04-06,36.83,37.1,36.43,36.93,386294,31.0104497814465,31.2377867741425,30.6736542367119,31.0946486676302,458787.541627729,0.0,1.0
2022-04-07,36.97,37.13,36.7229,36.84,173404,31.1283282221037,31.2630464399976,30.9202727743438,31.0188696700649,205945.717169862,0.0,1.0
2022-04-08,36.39,37.09,35.93,36.97,456762,30.6399746822384,31.2293668855241,30.2526598057935,31.1283282221037,542479.860129758,0.0,1.0
2022-04-11,35.95,36.3226,35.87,36.23,142912,30.2694995830302,30.5832246329506,30.2021404740833,30.5052564643445,169731.461397542,0.0,1.0
2022-04-12,35.54,36.39,35.35,36.07,135992,29.9242841496772,30.6399746822384,29.7643062659282,30.3705382464506,161512.825363682,0.0,1.0
2022-04-13,35.11,35.96,35.04,35.64,1782134,29.5622289390874,30.2779194716486,29.5032897187588,30.0084830358608,2116576.69213395,0.0,1.0
2022-04-14,34.94,35.25,34.86,35.11,213791,29.4190908325751,29.6801073797445,29.3517317236282,29.5622289390874,253911.909872102,0.0,1.0
2022-04-18,34.81,35.21,34.73,34.94,384169,29.3096322805364,29.6464278252711,29.2422731715894,29.4190908325751,456263.7552734,0.0,1.0
2022-04-19,34.79,34.9083,34.5,34.56,115187,29.2927925032996,29.3923997856549,29.048615733367,29.0991350650772,136803.472374599,0.0,1.0
2022-04-20,34.87,34.97,34.52,34.89,418473,29.3601516122466,29.4443504984302,29.0654555106037,29.3769913894833,497005.386849343,0.0,1.0
2022-04-21,34.01,35.0,33.99,35.0,568539,28.636041191067,29.4696101642853,28.6192014138303,29.4696101642853,675233.397695763,0.0,1.0
2022-04-22,33.48,34.16,33.37,33.91,135662,28.1897870942935,28.7623395203425,28.0971683194915,28.5518423048833,161120.896188657,0.0,1.0
2022-04-25,31.71,32.7,31.3,32.67,529945,26.6994668088425,27.5330357820609,26.3542513754895,27.5077761162058,629396.686844494,0.0,1.0
2022-04-26,31.18,31.74,31.04,31.63,184121,26.2532127120691,26.7247264746976,26.1353342714119,26.6321076998956,218673.914044844,0.0,1.0
2022-04-27,31.68,31.93,31.29,31.29,102147,26.6742071429874,26.8847043584466,26.3458314868711,26.3458314868711,121316.331640273,0.0,1.0
2022-04-28,31.83,31.95,31.36,31.95,28329,26.8005054722629,26.9015441356833,26.4047707071997,26.9015441356833,33645.3381796558,0.0,1.0
2022-04-29,31.95,32.3599,31.8,32.11,105389,26.9015441356833,27.2466753701502,26.7752458064078,27.0362623535772,125166.738868853,0.0,1.0
2022-05-02,31.54,31.79,31.15,31.44,263300,26.5563287023303,26.7668259177895,26.227953046214,26.4721298161466,312711.975103369,0.0,1.0
2022-05-03,31.93,32.08,31.71,31.71,37369,26.8847043584466,27.0110026877221,26.6994668088425,26.6994668088425,44381.8222470103,0.0,1.0
2022-05-04,32.22,32.32,31.33,31.43,114351,27.1288811283792,27.2130800145629,26.3795110413446,26.4637099275282,135810.585131202,0.0,1.0
2022-05-05,30.42,32.16,30.19,32.16,818237,25.6133011770731,27.078361796669,25.4196437388507,27.078361796669,971790.7648031,0.0,1.0
2022-05-06,29.85,30.37,28.86,30.37,368562,25.1333675258262,25.5712017339813,24.2997985526079,25.5712017339813,437727.880623046,0.0,1.0
2022-05-09,28.63,29.4599,28.495,29.12,91859,24.1061411143854,24.8049076708237,23.9924726180374,24.5187156566854,109097.642692823,0.0,1.0
2022-05-10,28.29,28.95,28.15,28.67,117692,23.8198649013609,24.3755775501732,23.7019864607038,24.1398206688589,139778.571112289,0.0,1.0
2022-05-11,28.34,28.865,28.18,28.46,65773,23.8619643444528,24.304008496917,23.7272461265589,23.9630030078732,78116.2352391716,0.0,1.0
2022-05-12,27.68,28.08,27.395,27.77,103915,23.3062516956405,23.6430472403752,23.0662848700171,23.3820306932058,123416.121887074,0.0,1.0
2022-05-13,28.66,28.74,27.77,27.96,72107,24.1314007802405,24.1987598891874,23.3820306932058,23.5420085769548,85638.9000713204,0.0,1.0
2022-05-16,28.61,28.8379,28.17,28.17,25003,24.0893013371487,24.2811905987613,23.7188262379405,23.7188262379405,29695.1671610693,0.0,1.0
2022-05-17,29.25,29.5799,29.05,29.24,387418,24.6281742087242,24.9059463342441,24.4597764363568,24.6197543201058,460122.476151147,0.0,1.0
2022-05-18,28.555,29.35,28.53,29.3,34488,24.0429919497477,24.7123730949078,24.0219422282017,24.670273651816,40960.1617826243,0.0,1.0
2022-05-19,29.51,29.7165,28.48,28.75,40797,24.8470913128017,25.020962012771,23.9798427851099,24.2071797778058,48453.1350106045,0.0,1.0
2022-05-20,29.77,29.99,29.37,29.99,27828,25.0660084168793,25.2512459664834,24.7292128721446,25.2512459664834,33050.3184321176,0.0,1.0
2022-05-23,30.37,30.52,29.77,30.06,282021,25.5712017339813,25.6975000632568,25.0660084168793,25.3101851868119,334946.235968961,0.0,1.0
2022-05-24,30.16,30.3389,30.01,30.13,14122,25.3943840729956,25.5450158803782,25.2680857437201,25.3691244071405,16772.1933627413,0.0,1.0
2022-05-25,30.39,30.4,30.12,30.29,16717,25.588041511218,25.5964613998364,25.3607045185221,25.5038426250344,19854.1818754388,0.0,1.0
2022-05-26,30.82,30.99,30.45,30.49,13925,25.9500967218078,26.0932348283201,25.6385608429282,25.6722403974017,16538.223521893,0.0,1.0
2022-05-27,31.24,31.43,31.08,31.08,263994,26.3037320437793,26.4637099275282,26.1690138258854,26.1690138258854,313536.214035088,0.0,1.0
2022-05-31,30.96,31.99,30.765,31.99,23152,26.067975162465,26.9352236901568,25.9037873344068,26.9352236901568,27496.8007884284,0.0,1.0
2022-06-01,30.79,31.21,30.79,31.05,52140,25.9248370559527,26.2784723779242,25.9248370559527,26.1437541600303,61924.8096539677,0.0,1.0
2022-06-02,31.7,31.82,30.93,30.93,42608,26.6910469202241,26.7920855836446,26.0427154966099,26.0427154966099,50603.9948165757,0.0,1.0
2022-06-03,31.38,31.79,31.18,31.79,11167,26.4216104844364,26.7668259177895,26.2532127120691,26.7668259177895,13262.6457500164,0.0,1.0
2022-06-06,30.99,31.69,30.91,31.66,34885,26.0932348283201,26.6826270316058,26.0258757193731,26.6573673657507,41431.6644568212,0.0,1.0
2022-06-07,31.1875,31.19,30.91,30.91,8749,26.2595276285328,26.2616326006874,26.0258757193731,26.0258757193731,10390.8737948324,0.0,1.0
2022-06-08,31.17,31.35,30.87,31.25,390917,26.2447928234507,26.3963508185813,25.9921961648997,26.3121519323976,464278.11307058,0.0,1.0
2022-06-09,29.48,30.0,29.44,30.0,267354,25.7377816523959,26.1917723735373,25.7028592892312,26.1917723735373,306226.699194424,1.087841,1.0
2022-06-10,29.25,29.48,29.14,29.32,27813,25.5369780641988,25.7377816523959,25.4409415654959,25.5980921997371,31856.9506522981,0.0,1.0
2022-06-13,28.42,28.82,28.11,28.78,329679,24.812339028531,25.1615626601781,24.5416907140044,25.1266402970134,377613.620756443,0.0,1.0
2022-06-14,28.12,28.37,27.84,28.37,177345,24.5504213047956,24.7686860745751,24.3059647626426,24.7686860745751,203130.583303915,0.0,1.0
2022-06-15,28.47,28.82,28.01,28.01,23130,24.8559919824869,25.1615626601781,24.4543848060926,24.4543848060926,26493.0524786126,0.0,1.0
2022-06-16,28.19,28.31,28.0,28.0,27456,24.6115354403338,24.716302529828,24.4456542153014,24.4456542153014,31448.043616636,0.0,1.0
2022-06-17,27.85,28.17,27.74,28.11,13646,24.3146953534338,24.5940742587515,24.2186588547308,24.5416907140044,15630.0991838801,0.0,1.0
2022-06-21,27.57,28.34,27.54,27.96,186745,24.0702388112807,24.7424943022015,24.0440470389072,24.4107318521367,213897.323178492,0.0,1.0
2022-06-22,26.93,27.47,26.77,27.12,227831,23.5114810006453,23.982932903369,23.3717915479864,23.6773622256777,260957.139613264,0.0,1.0
2022-06-23,25.95,26.95,25.74,26.91,64455,22.6558831031097,23.5289421822276,22.472540696495,23.4940198190629,73826.6190016853,0.0,1.0
2022-06-24,26.36,26.4879,26.06,26.31,28538,23.0138373255481,23.1255015817673,22.7519196018127,22.9701843715922,32687.3641000712,0.0,1.0
2022-06-27,26.485,26.72,26.39,26.6,18904,23.1229697104378,23.3281385940305,23.0400290979216,23.2233715045364,21652.6011264891,0.0,1.0
2022-06-28,26.68,27.102,26.5,27.1,98963,23.2932162308658,23.6616471622536,23.1360655966246,23.6599010440953,113352.008319972,0.0,1.0
2022-06-29,26.39,26.68,26.3,26.575,16065,23.0400290979216,23.2932162308658,22.961453780801,23.2015450275584,18400.8166047952,0.0,1.0
2022-06-30,25.52,26.01,25.44,26.01,50579,22.280467699089,22.7082666478568,22.2106229727596,22.7082666478568,57933.0783102357,0.0,1.0
2022-07-01,25.93,25.96,25.41,25.6393,76301,22.6384219215274,22.6646136939009,22.1844312003861,22.3846236472278,87395.0020393698,0.0,1.0
2022-07-05,24.96,25.63,24.8,25.63,45474,21.791554614783,22.376504197792,21.6518651621241,22.376504197792,52085.8222400533,0.0,1.0
2022-07-06,24.57,24.8,24.29,24.8,14080,21.451061573927,21.6518651621241,21.206605031774,21.6518651621241,16127.2018546851,0.0,1.0
2022-07-07,25.475,25.61,25.08,25.11,29210,22.2411800405287,22.3590430162096,21.8963217042771,21.9225134766507,33457.0714613176,0.0,1.0
2022-07-08,25.24,25.5,25.16,25.25,11089,22.036011156936,22.2630065175067,21.9661664306066,22.0447417477272,12701.3168584235,0.0,1.0
2022-07-11,24.69,24.97,24.575,24.82,16731,21.5558286634212,21.8002852055742,21.4554268693226,21.6693263437065,19163.6515788875,0.0,1.0
2022-07-12,24.29,24.6199,24.23,24.23,7608,21.206605031774,21.494627221975,21.1542214870269,21.1542214870269,8714.18691125314,0.0,1.0
2022-07-13,24.28,24.4,23.69,23.69,12915,21.1978744409828,21.302641530477,20.6827695843033,20.6827695843033,14792.813348953,0.0,1.0
2022-07-14,23.55,24.24,23.33,24.24,19686,20.5605413132268,21.1629520778181,20.3684683158208,21.1629520778181,22548.3022522251,0.0,1.0
2022-07-15,23.73,23.8699,23.39,23.49,8316,20.717691947468,20.8398329126366,20.4208518605679,20.5081577684797,9525.12859542337,0.0,1.0
2022-07-18,24.42,24.55,23.94,23.94,10139,21.3201027120593,21.4336003923447,20.9010343540827,20.9010343540827,11613.1888923759,0.0,1.0
2022-07-19,25.06,25.13,24.64,24.64,10622,21.8788605226948,21.939974658233,21.5121757094653,21.5121757094653,12166.4160582717,0.0,1.0
2022-07-20,25.54,26.27,25.1,25.1,469794,22.2979288806714,22.9352620084275,21.9137828858595,21.9137828858595,538101.041769881,0.0,1.0
2022-07-21,25.64,25.66,25.1975,25.1975,92726,22.3852347885832,22.4026959701655,21.9989061460735,21.9989061460735,106208.161873404,0.0,1.0
2022-07-22,25.65,25.91,25.55,25.715,14810,22.3939653793744,22.620960739945,22.3066594714626,22.450714219517,16963.3422917533,0.0,1.0
2022-07-25,25.46,25.81,25.41,25.72,95858,22.228084154342,22.5336548320332,22.1844312003861,22.4550795149126,109795.547967784,0.0,1.0
2022-07-26,25.55,25.68,25.5,25.63,30758,22.3066594714626,22.4201571517479,22.2630065175067,22.376504197792,35230.1473470457,0.0,1.0
2022-07-27,25.22,25.53,25.17,25.38,25335,22.0185499753537,22.2891982898802,21.9748970213978,22.1582394280125,29018.6547577021,0.0,1.0
2022-07-28,25.48,25.87,25.38,25.47,77570,22.2455453359243,22.5860383767803,22.1582394280125,22.2368147451331,88848.5119224378,0.0,1.0
2022-07-29,25.89,25.99,25.29,25.29,30568,22.6034995583627,22.6908054662744,22.0796641108919,22.0796641108919,35012.5217538362,0.0,1.0
2022-08-01,25.64,25.81,25.6,25.62,14218,22.3852347885832,22.5336548320332,22.3503124254185,22.3677736070008,16285.2667592267,0.0,1.0
2022-08-02,25.39,25.76,25.39,25.7229,29292,22.1669700188037,22.4900018780773,22.1669700188037,22.4576113862421,33550.9940857554,0.0,1.0
2022-08-03,25.44,25.5291,25.24,25.42,3889,22.2106229727596,22.288412536709,22.036011156936,22.1931617911772,4454.45227364136,0.0,1.0
2022-08-04,25.55,25.74,25.39,25.39,5083,22.3066594714626,22.472540696495,22.1669700188037,22.1669700188037,5822.05731728439,0.0,1.0
2022-08-05,25.68,25.82,25.585,25.61,7257,22.4201571517479,22.5423854228244,22.3372165392317,22.3590430162096,8312.15226274501,0.0,1.0
2022-08-08,26.36,26.41,26.19,26.19,267027,23.0138373255481,23.057490279504,22.865417282098,22.865417282098,305852.154094531,0.0,1.0
2022-08-09,26.29,26.39,26.02,26.26,19079,22.9527231900098,23.0400290979216,22.716997238648,22.9265314176363,21853.0457518137,0.0,1.0
2022-08-10,26.76,27.0,26.52,26.61,24797,23.3630609571952,23.5725951361835,23.1535267782069,23.2321020953275,28402.4307095616,0.0,1.0
2022-08-11,27.12,27.4,27.01,27.4,28606,23.6773622256777,23.9218187678307,23.5813257269747,23.9218187678307,32765.2511544831,0.0,1.0
2022-08-12,27.3,27.37,27.01,27.37,43196,23.8345128599189,23.8956269954572,23.5813257269747,23.8956269954572,49476.6059172569,0.0,1.0
2022-08-15,26.87,27.05,26.56,27.05,23912,23.4590974558982,23.6162480901394,23.1884491413717,23.6162480901394,27388.7536043487,0.0,1.0
2022-08-16,27.0,27.2,26.78,26.93,44479,23.5725951361835,23.7472069520071,23.3805221387776,23.5114810006453,50946.1513703508,0.0,1.0
2022-08-17,26.6,26.7,26.47,26.7,3979,23.2233715045364,23.3106774124482,23.109873824251,23.3106774124482,4557.53808095113,0.0,1.0
2022-08-18,26.59,26.62,26.59,26.62,1920,23.2146409137452,23.2408326861187,23.2146409137452,23.2408326861187,2199.16388927524,0.0,1.0
2022-08-19,26.12,26.16,26.1199,26.14,151465,22.8043031465598,22.8392255097245,22.8042158406519,22.8217643281421,173487.686713059,0.0,1.0
2022-08-22,25.51,25.63,25.51,25.607,4591,22.2717371082979,22.376504197792,22.2717371082979,22.3564238389723,5258.52157065761,0.0,1.0
2022-08-23,26.22,26.24,25.8,25.8,6864,22.8916090544716,22.9090702360539,22.524924241242,22.524924241242,7862.01090415897,0.0,1.0
2022-08-24,26.14,26.2,26.0,26.05,5662,22.8217643281421,22.8741478728892,22.6995360570656,22.7431890110215,6485.24267764397,0.0,1.0
2022-08-25,26.57,26.65,26.44,26.44,4347,23.1971797321628,23.2670244584923,23.0836820518775,23.0836820518775,4979.04449306223,0.0,1.0
2022-08-26,26.39,26.6,26.17,26.6,109333,23.0400290979216,23.2233715045364,22.8479561005157,23.2233715045364,125229.784117776,0.0,1.0
2022-08-29,26.18,26.43,26.1429,26.43,7070,22.8566866913068,23.0749514610863,22.8242961994716,23.0749514610863,8097.96286311249,0.0,1.0
2022-08-30,25.81,26.23,25.65,26.23,7853,22.5336548320332,22.9003396452627,22.3939653793744,22.9003396452627,8994.80938670754,0.0,1.0
2022-08-31,25.44,25.86,25.1,25.72,103988,22.2106229727596,22.5773077859891,21.9137828858595,22.4550795149126,119107.632561434,0.0,1.0
2022-09-01,24.51,25.03,24.41,25.0,44791,21.3986780291799,21.8526687503213,21.3113721212681,21.8264769779477,51303.5155023581,0.0,1.0
2022-09-02,24.94,25.31,24.78,24.99,21896,21.7740934332006,22.0971252924743,21.6344039805418,21.8177463871565,25079.6315206098,0.0,1.0
2022-09-06,25.05,25.47,24.91,25.28,75998,21.8701299319036,22.2368147451331,21.7479016608271,22.0709335201007,87047.9464880937,0.0,1.0
2022-09-07,25.12,25.17,24.95,24.99,3356,21.9312440674419,21.9748970213978,21.7828240239918,21.8177463871565,3843.95521479568,0.0,1.0
2022-09-08,25.33,25.49,25.24,25.24,16412,22.1145864740566,22.2542759267155,22.036011156936,22.036011156936,18798.2696618673,0.0,1.0
2022-09-09,26.11,26.11,25.61,25.66,45413,22.7955725557686,22.7955725557686,22.3590430162096,22.4026959701655,52015.9529706544,0.0,1.0
2022-09-12,26.52,27.14,26.4,27.14,43855,23.1535267782069,23.69482340726,23.0487596887128,23.69482340726,50231.4231063364,0.0,1.0
2022-09-13,25.68,26.16,25.68,26.11,6651,22.4201571517479,22.8392255097245,22.4201571517479,22.7955725557686,7618.04116019251,0.0,1.0
2022-09-14,25.7,25.99,25.69,25.99,2273,22.4376183333303,22.6908054662744,22.4288877425391,22.6908054662744,2603.48933350136,0.0,1.0
2022-09-15,25.59,25.9276,25.36,25.45,77809,22.3415818346273,22.6363265797375,22.1407782464302,22.2193535635508,89122.262010738,0.0,1.0
2022-09-16,25.4,25.56,25.16,25.18,4245,22.1757006095949,22.3153900622537,21.9661664306066,21.9836276121889,4862.21391144447,0.0,1.0
2022-09-19,25.9,25.9,25.44,25.44,30937,22.6122301491538,22.6122301491538,22.2106229727596,22.2106229727596,35435.1735638064,0.0,1.0
2022-09-20,25.68,25.68,25.41,25.61,9554,22.4201571517479,22.4201571517479,22.1844312003861,22.3590430162096,10943.1311448623,0.0,1.0
2022-09-21,25.39,25.7,25.27,25.68,67005,22.1669700188037,22.4376183333303,22.0622029293096,22.4201571517479,76747.3835421289,0.0,1.0
2022-09-22,25.27,25.51,25.1,25.5,9170,22.0622029293096,22.2717371082979,21.9137828858595,22.2630065175067,10503.2983670072,0.0,1.0
2022-09-23,23.8,24.75,23.74,24.75,62335,20.7788060830062,21.6082122081682,20.7264225382592,21.6082122081682,71398.3755406106,0.0,1.0
2022-09-26,23.45,24.02,23.29,23.87,24386,20.473235405315,20.9708790804122,20.3335459526561,20.8399202185445,27931.6721895135,0.0,1.0
2022-09-27,23.44,23.88,23.36,23.78,24416,20.4645048145238,20.8486508093357,20.3946600881943,20.7613449014239,27966.0341252834,0.0,1.0
2022-09-28,24.43,24.44,23.81,23.86,107279,21.3288333028505,21.3375638936417,20.7875366737974,20.8311896277533,122877.136915395,0.0,1.0
2022-09-29,24.35,24.37,24.07,24.26,8139,21.2589885765211,21.2764497581034,21.0145320343681,21.1804132594005,9322.39317438081,0.0,1.0
2022-09-30,24.54,24.75,24.4,24.4,12485,21.4248698015535,21.6082122081682,21.302641530477,21.302641530477,14300.292269584,0.0,1.0
2022-10-03,25.13,25.21,24.66,25.01,70571,21.939974658233,22.0098193845625,21.5296368910476,21.8352075687389,80831.8723073142,0.0,1.0
2022-10-04,25.93,26.06,25.67,25.67,230632,22.6384219215274,22.7519196018127,22.4114265609567,22.4114265609567,264165.399016316,0.0,1.0
2022-10-05,25.88,26.08,25.71,26.0,30939,22.5947689675715,22.7693807833951,22.4463489241214,22.6995360570656,35437.4643595243,0.0,1.0
2022-10-06,25.91,26.07,25.69,25.88,15861,22.620960739945,22.7606501926039,22.4288877425391,22.5947689675715,18167.1554415597,0.0,1.0
2022-10-07,25.77,26.0,25.75,25.75,13046,22.4987324688685,22.6995360570656,22.4812712872861,22.4812712872861,14942.8604684817,0.0,1.0
2022-10-10,25.44,25.7,25.31,25.64,6926,22.2106229727596,22.4376183333303,22.0971252924743,22.3852347885832,7933.02557141683,0.0,1.0
2022-10-11,25.44,25.6589,25.18,25.28,17823,22.2106229727596,22.4017356051785,21.9836276121889,22.0709335201007,20414.4260409128,0.0,1.0
2022-10-12,25.35,25.41,25.14,25.27,9780,22.132047655639,22.1844312003861,21.9487052490242,22.0622029293096,11201.9910609957,0.0,1.0
2022-10-13,25.39,25.62,24.8,24.8,8728,22.1669700188037,22.3677736070008,21.6518651621241,21.6518651621241,9997.03251333037,0.0,1.0
2022-10-14,24.87,25.48,24.87,25.48,4669,21.7129792976624,22.2455453359243,21.7129792976624,22.2455453359243,5347.86260365942,0.0,1.0
2022-10-17,25.28,25.56,25.28,25.56,2119,22.0709335201007,22.3153900622537,22.0709335201007,22.3153900622537,2427.09806321575,0.0,1.0
2022-10-18,25.42,25.47,25.33,25.375,1475,22.1931617911772,22.2368147451331,22.1145864740566,22.1538741326169,1689.46184202135,0.0,1.0
2022-10-19,25.14,25.21,25.05,25.21,2111,21.9487052490242,22.0098193845625,21.8701299319036,22.0098193845625,2417.93488034377,0.0,1.0
2022-10-20,25.3,25.72,25.23,25.23,6038,22.0883947016831,22.4550795149126,22.0272805661448,22.0272805661448,6915.91227262703,0.0,1.0
2022-10-21,25.73,25.775,25.38,25.38,4177,22.4638101057038,22.5030977642641,22.1582394280125,22.1582394280125,4784.32685703264,0.0,1.0
2022-10-24,25.41,25.41,25.29,25.36,9070,22.1844312003861,22.1844312003861,22.0796641108919,22.1407782464302,10388.7585811075,0.0,1.0
2022-10-25,25.82,25.91,25.69,25.755,4885,22.5423854228244,22.620960739945,22.4288877425391,22.4856365826817,5595.26854120289,0.0,1.0
2022-10-26,26.82,26.84,25.96,25.96,125969,23.4154445019423,23.4329056835247,22.6646136939009,22.6646136939009,144284.622900059,0.0,1.0
2022-10-27,26.55,26.73,26.45,26.55,37199,23.1797185505805,23.3368691848217,23.0924126426687,23.1797185505805,42607.6549568487,0.0,1.0
2022-10-28,26.47,26.63,26.34,26.47,14874,23.109873824251,23.2495632769099,22.9963761439657,23.109873824251,17036.6477547292,0.0,1.0
2022-10-31,26.27,26.45,25.91,26.3,111613,22.9352620084275,23.0924126426687,22.620960739945,22.961453780801,127841.29123629,0.0,1.0
2022-11-01,27.33,27.33,26.59,26.59,113605,23.8607046322924,23.8607046322924,23.2146409137452,23.2146409137452,130122.923771414,0.0,1.0
2022-11-02,26.54,27.18,26.3904,27.16,15084,23.1709879597893,23.7297457704248,23.0403783215533,23.7122845888424,17277.1813051186,0.0,1.0
2022-11-03,26.37,26.53,25.99,26.27,102610,23.0225679163393,23.1622573689981,22.6908054662744,22.9352620084275,117529.274311735,0.0,1.0
2022-11-04,28.12,28.25,27.32,27.32,22213,24.5504213047956,24.6639189850809,23.8519740415013,23.8519740415013,25442.7226419119,0.0,1.0
2022-11-07,28.02,28.44,27.8,28.44,190735,24.4631153968838,24.8298002101133,24.2710423994779,24.8298002101133,218467.460635892,0.0,1.0
2022-11-08,28.36,28.76,28.06,28.06,63734,24.7599554837839,25.1091791154311,24.4980377600485,24.4980377600485,73000.787145348,0.0,1.0
2022-11-09,28.17,28.32,27.96,28.21,11743,24.5940742587515,24.7250331206192,24.4107318521367,24.6289966219162,13450.4070582079,0.0,1.0
2022-11-10,28.78,29.05,28.78,28.88,87797,25.1266402970134,25.3623662483752,25.1266402970134,25.2139462049252,100562.495826405,0.0,1.0
2022-11-11,29.56,29.94,29.15,29.15,154826,25.8076263787254,26.1393888287902,25.449672156287,25.449672156287,177337.36891715,0.0,1.0
2022-11-14,29.88,29.96,29.53,29.53,66815,26.0870052840431,26.1568500103725,25.7814346063518,25.7814346063518,76529.7579489194,0.0,1.0
2022-11-15,29.69,30.08,29.505,30.08,86436,25.9211240590107,26.2616170998667,25.7596081293739,26.2616170998667,99003.6093403098,0.0,1.0
2022-11-16,29.6,29.64,29.43,29.6,5375,25.8425487418901,25.8774711050548,25.6941286984401,25.8425487418901,6156.51349211168,0.0,1.0
2022-11-17,29.23,29.31,28.88,29.22,17267,25.5195168826165,25.5893616089459,25.2139462049252,25.5107862918253,19777.5848313102,0.0,1.0
2022-11-18,28.86,29.3,28.77,29.3,48283,25.1964850233428,25.5806310181547,25.1179097062222,25.5806310181547,55303.2448259774,0.0,1.0
2022-11-21,28.37,28.68,28.37,28.42,85787,24.7686860745751,25.0393343891016,24.7686860745751,24.812339028531,98260.2461298202,0.0,1.0
2022-11-22,29.34,29.36,28.79,28.79,16621,25.6155533813194,25.6330145629018,25.1353708878046,25.1353708878046,19037.6578143978,0.0,1.0
2022-11-23,29.37,29.55,29.21,29.21,20343,25.641745153693,25.7988957879342,25.5020557010341,25.5020557010341,23300.8286455865,0.0,1.0
2022-11-25,29.37,29.38,29.145,29.37,11543,25.641745153693,25.6504757444842,25.4453068608914,25.641745153693,13221.3274864084,0.0,1.0
2022-11-28,28.51,29.27,28.51,29.27,12196,24.8909143456516,25.5544392457812,24.8909143456516,25.5544392457812,13969.2722883338,0.0,1.0
2022-11-29,28.93,29.05,28.73,28.73,5833,25.2575991588811,25.3623662483752,25.0829873430575,25.0829873430575,6681.10571153254,0.0,1.0
2022-11-30,29.68,29.68,29.035,29.13,4161,25.9123934682195,25.9123934682195,25.3492703621885,25.4322109747047,4766.00049128869,0.0,1.0
2022-12-01,29.81,29.84,29.565,29.65,14752,26.0258911485049,26.0520829208784,25.811991674121,25.886201695846,16896.9092159314,0.0,1.0
2022-12-02,29.78,29.78,29.43,29.44,10013,25.9996993761313,25.9996993761313,25.6941286984401,25.7028592892312,11468.8687621422,0.0,1.0
2022-12-05,28.99,29.78,28.99,29.33,33133,25.3099827036282,25.9996993761313,25.3099827036282,25.6068227905283,37950.4672621648,0.0,1.0
2022-12-06,29.44,29.45,29.19,29.31,57889,25.7028592892312,25.7115898800224,25.4845945194518,25.5893616089459,66305.9366595076,0.0,1.0
2022-12-07,29.11,29.45,27.88,29.45,757159,25.4147497931223,25.7115898800224,24.3408871258073,25.7115898800224,867248.297520705,0.0,1.0
2022-12-08,29.81,29.84,29.22,29.22,150722,26.0258911485049,26.0520829208784,25.5107862918253,25.5107862918253,172636.656103824,0.0,1.0
2022-12-09,29.64,29.99,29.64,29.64,42110,25.8774711050548,26.1830417827461,25.8774711050548,25.8774711050548,48232.7038423856,0.0,1.0
2022-12-12,29.42,29.61,29.18,29.61,124423,25.6853981076489,25.8512793326813,25.4758639286606,25.8512793326813,142513.837810048,0.0,1.0
2022-12-13,28.81,29.47,28.64,29.47,34864,25.5951045915683,26.1814554777341,25.444074817859,26.1814554777341,39243.1230904556,0.506578,1.0
2022-12-14,28.57,29.01,28.42,28.69,111280,25.3818860875081,25.7727866782852,25.2486245224704,25.4884953395382,125257.421337365,0.0,1.0
2022-12-15,27.99,28.55,27.98,28.55,104093,24.8666080360291,25.3641178788364,24.8577239316932,25.3641178788364,117167.691941682,0.0,1.0
2022-12-16,27.87,28.09,27.7,27.88,105456,24.759998783999,24.9554490793875,24.6089690102896,24.7688828883348,118701.892744007,0.0,1.0
2022-12-19,27.66,28.08,27.64,27.83,42173,24.5734325929462,24.9465649750517,24.5556643842745,24.7244623666556,47470.1764024146,0.0,1.0
2022-12-20,28.12,28.23,27.62,27.62,39096,24.9821013923951,25.0798265400894,24.5378961756028,24.5378961756028,44006.6871370023,0.0,1.0
2022-12-21,28.31,28.48,28.28,28.28,35097,25.1508993747761,25.3019291484855,25.1242470617686,25.1242470617686,39505.3892584247,0.0,1.0
2022-12-22,28.34,28.365,27.795,28.29,45399,25.1775516877836,25.1997619486233,24.6933680014801,25.1331311661044,51101.3809426226,0.0,1.0
2022-12-23,28.48,28.48,28.06,28.27,58414,25.3019291484855,25.3019291484855,24.92879676638,25.1153629574327,65751.1413551476,0.0,1.0
2022-12-27,28.68,28.88,28.55,28.63,24910,25.4796112352024,25.6572933219193,25.3641178788364,25.4351907135231,28038.8422494047,0.0,1.0
2022-12-28,28.69,28.89,28.441,28.7396,51481,25.4884953395382,25.6661774262551,25.2672811415757,25.532560497044,57947.3158507269,0.0,1.0
2022-12-29,28.72,28.92,28.71,28.81,51733,25.5151476525457,25.6928297392626,25.5062635482099,25.5951045915683,58230.9685302472,0.0,1.0
2022-12-30,28.67,28.6751,28.28,28.6751,54463,25.4707271308665,25.4752580240778,25.1242470617686,25.4752580240778,61303.8725583835,0.0,1.0
2023-01-03,28.97,29.25,28.8,28.8,16305,25.7372502609419,25.9860051823455,25.5862204872325,25.5862204872325,18353.0037284843,0.0,1.0
2023-01-04,29.2,29.49,29.07,29.47,115010,25.9415846606663,26.1992236864058,25.8260913043003,26.1814554777341,129455.931236613,0.0,1.0
2023-01-05,29.65,29.86,28.98,29.2,8621,26.3413693557793,26.527935546832,25.7461343652777,25.9415846606663,9703.84821485822,0.0,1.0
2023-01-06,30.53,30.53,29.82,30.09,36427,27.1231705373336,27.1231705373336,26.4923991294886,26.7322699465565,41002.4450670039,0.0,1.0
2023-01-09,30.62,31.024,30.57,30.86,52208,27.2031274763562,27.5620452915243,27.158706954677,27.4163459804165,58765.6313190255,0.0,1.0
2023-01-10,31.21,31.23,30.66,30.66,9353,27.7272896321711,27.7450578408427,27.2386638936996,27.2386638936996,10527.7917125123,0.0,1.0
2023-01-11,31.2,31.5,31.04,31.18,49037,27.7184055278352,27.9849286579105,27.5762598584617,27.7006373191635,55196.3351017287,0.0,1.0
2023-01-12,31.93,32.04,31.285,31.58,97617,28.3669451443519,28.4646702920462,27.7939204146899,28.0560014925973,109878.268320359,0.0,1.0
2023-01-13,32.12,32.18,31.79,32.0,208346,28.5357431267329,28.589047752748,28.24256768365,28.4291338747028,234515.480822741,0.0,1.0
2023-01-17,31.52,32.02,31.31,32.02,71536,28.0026968665822,28.4469020833745,27.8161306755295,28.4469020833745,80521.341595882,0.0,1.0
2023-01-18,31.3,31.83,31.3,31.7,165777,27.8072465711937,28.2781041009934,27.8072465711937,28.1626107446274,186599.564495366,0.0,1.0
2023-01-19,31.38,31.59,31.02,31.02,104652,27.8783194058804,28.0648855969331,27.55849164979,27.55849164979,117796.905623633,0.0,1.0
2023-01-20,31.45,31.605,31.3535,31.48,21426,27.9405081362313,28.0782117534369,27.8547765293904,27.9671604492389,24117.2313944499,0.0,1.0
2023-01-23,31.4,31.41,31.19,31.34,14574,27.8960876145521,27.9049717188879,27.7095214234994,27.842782988537,16404.5799655891,0.0,1.0
2023-01-24,31.45,31.56,31.24,31.34,19001,27.9405081362313,28.0382332839256,27.7539419451786,27.842782988537,21387.6371570028,0.0,1.0
2023-01-25,31.52,31.61,31.25,31.33,34770,28.0026968665822,28.0826538056048,27.7628260495144,27.8338988842012,39137.316138571,0.0,1.0
2023-01-26,31.71,32.025,31.35,31.66,16546,28.1714948489633,28.4513441355424,27.8516670928729,28.1270743272841,18624.2747434223,0.0,1.0
2023-01-27,31.52,31.61,31.24,31.52,122161,28.0026968665822,28.0826538056048,27.7539419451786,28.0026968665822,137505.138820937,0.0,1.0
2023-01-30,30.92,31.16,30.86,31.16,101156,27.4696506064316,27.6828691104918,27.4163459804165,27.6828691104918,113861.787498225,0.0,1.0
2023-01-31,31.09,31.11,30.43,30.6,88591,27.6206803801409,27.6384485888126,27.0343294939752,27.1853592676845,99718.5497277004,0.0,1.0
2023-02-01,31.43,31.475,30.75,30.97,112211,27.9227399275596,27.9627183970709,27.3186208327222,27.5140711281108,126305.360403371,0.0,1.0
2023-02-02,31.03,31.49,30.77,31.49,39083,27.5673757541259,27.9760445535747,27.3363890413939,27.9760445535747,43992.0542606778,0.0,1.0
2023-02-03,30.81,30.99,30.54,30.83,231374,27.3719254587373,27.5318393367825,27.1320546416695,27.389693667409,260435.932822712,0.0,1.0
2023-02-06,30.55,30.57,30.1901,30.48,127838,27.1409387460053,27.158706954677,26.8211998309583,27.0787500156544,143895.203351241,0.0,1.0
2023-02-07,30.75,30.985,30.4245,30.44,39185,27.3186208327222,27.5273972846145,27.0294432365905,27.043213598311,44106.8660595313,0.0,1.0
2023-02-08,30.24,30.85,30.24,30.62,134469,26.8655315115941,27.4074618760806,26.8655315115941,27.2031274763562,151359.095882586,0.0,1.0
2023-02-09,30.18,30.84,29.97,30.65,170953,26.8122268855791,27.3985777717448,26.6256606945263,27.2297797893638,192425.700484243,0.0,1.0
2023-02-10,29.77,30.18,29.57,30.18,61577,26.4479786078094,26.8122268855791,26.2702965210925,26.8122268855791,69311.4327254756,0.0,1.0
2023-02-13,30.03,30.0499,29.51,29.66,18824,26.6789653205414,26.6966446881697,26.2169918950775,26.3502534601151,21188.4049178159,0.0,1.0
2023-02-14,29.9269,30.42,29.82,29.82,112825,26.5873702048388,27.0254453896393,26.4923991294886,26.4923991294886,126996.482408233,0.0,1.0
2023-02-15,29.71,29.84,29.39,29.54,311825,26.3946739817944,26.5101673381603,26.1103826430473,26.243644208085,350992.050759559,0.0,1.0
2023-02-16,29.71,29.99,29.51,29.8,149431,26.3946739817944,26.643428903198,26.2169918950775,26.474630920817,168200.410926166,0.0,1.0
2023-02-17,29.6,29.68,29.36,29.36,43495,26.2969488341001,26.3680216687868,26.0837303300398,26.0837303300398,48958.2273640248,0.0,1.0
2023-02-21,29.59,30.01,29.34,29.34,50379,26.2880647297642,26.6611971118697,26.0659621213681,26.0659621213681,56706.8981807613,0.0,1.0
2023-02-22,29.22,29.5709,29.22,29.45,49644,25.959352869338,26.2710960904828,25.959352869338,26.1636872690624,55879.5778654937,0.0,1.0
2023-02-23,29.31,29.66,29.13,29.52,11545,26.0393098083606,26.3502534601151,25.8793959303154,26.2258759994133,12995.1197819903,0.0,1.0
2023-02-24,28.71,28.99,28.59,28.97,26267,25.5062635482099,25.7550184696135,25.3996542961798,25.7372502609419,29566.289416504,0.0,1.0
2023-02-27,29.2,29.2,28.9101,28.92,17938,25.9415846606663,25.9415846606663,25.6840344759701,25.6928297392626,20191.1181160105,0.0,1.0
2023-02-28,29.04,29.43,29.04,29.14,70932,25.7994389912928,26.1459190603907,25.7994389912928,25.8882800346512,79841.47564973,0.0,1.0
2023-03-01,29.97,29.98,29.49,29.49,20456,26.6256606945263,26.6345447988622,26.1992236864058,26.1992236864058,23025.3936994711,0.0,1.0
2023-03-02,29.805,29.89,29.595,29.62,15340,26.4790729729849,26.5545878598396,26.2925067819321,26.3147170427718,17266.794062861,0.0,1.0
2023-03-03,30.3,30.49,29.67,29.67,33592,26.9188361376092,27.0876341199902,26.359137564451,26.359137564451,37811.3524224008,0.0,1.0
2023-03-06,30.15,30.3499,30.09,30.2,20433,26.7855745725715,26.9631678182451,26.7322699465565,26.8299950942507,22999.5047644355,0.0,1.0
2023-03-07,29.47,29.98,29.47,29.98,16484,26.1814554777341,26.6345447988622,26.1814554777341,26.6345447988622,18554.4871794134,0.0,1.0
2023-03-08,29.65,29.79,29.5413,29.79,4744,26.3413693557793,26.4657468164811,26.2447991416487,26.4657468164811,5339.87425255625,0.0,1.0
2023-03-09,29.22,29.77,29.14,29.73,126790,25.959352869338,26.4479786078094,25.8882800346512,26.412442190466,142715.568398315,0.0,1.0
2023-03-10,29.15,29.6,29.02,29.51,30793,25.8971641389871,26.2969488341001,25.7816707826211,26.2169918950775,34660.7815891577,0.0,1.0
2023-03-13,29.12,29.55,29.02,29.08,18246,25.8705118259795,26.2525283124208,25.7816707826211,25.8349754086361,20537.8047243131,0.0,1.0
2023-03-14,29.53,29.7853,29.485,29.56,11613,26.2347601037492,26.4615712874433,26.1947816342379,26.2614124167567,13071.6609812259,0.0,1.0
2023-03-15,28.56,29.005,28.33,28.985,214976,25.3730019831722,25.7683446261173,25.1686675834478,25.7505764174456,241978.247748215,0.0,1.0
2023-03-16,28.42,28.65,28.345,28.43,45171,25.2486245224704,25.4529589221948,25.1819937399516,25.2575086268062,50844.7428040089,0.0,1.0
2023-03-17,28.54,28.65,28.3291,28.64,76971,25.3552337745005,25.4529589221948,25.1678680140576,25.444074817859,86639.0095053768,0.0,1.0
2023-03-20,28.88,28.93,28.52,28.52,117124,25.6572933219193,25.7017138435985,25.3374655658289,25.3374655658289,131835.462048144,0.0,1.0
2023-03-21,29.31,29.36,29.11,29.36,7286,26.0393098083606,26.0837303300398,25.8616277216437,26.0837303300398,8201.16437692344,0.0,1.0
2023-03-22,29.02,29.48,29.0,29.2,46837,25.7816707826211,26.1903395820699,25.7639025739494,25.9415846606663,52720.0021852818,0.0,1.0
2023-03-23,29.09,29.52,29.03,29.21,19617,25.843859512972,26.2258759994133,25.7905548869569,25.9504687650021,22081.0103736079,0.0,1.0
2023-03-24,29.09,29.2397,28.87,29.0,28598,25.843859512972,25.9768545548796,25.6484092175834,25.7639025739494,32190.0767020665,0.0,1.0
2023-03-27,29.35,29.63,29.33,29.37,16318,26.074846225704,26.3236011471076,26.0570780170323,26.0926144343756,18367.6366048087,0.0,1.0
2023-03-28,30.01,30.1456,29.76,29.76,3127,26.6611971118697,26.7816655666638,26.4390945034736,26.4390945034736,3519.76955896783,0.0,1.0
2023-03-29,30.45,30.45,30.18,30.2,3354,27.0520977026469,27.0520977026469,26.8122268855791,26.8299950942507,3775.28209171029,0.0,1.0
2023-03-30,30.45,30.75,30.45,30.49,65779,27.0520977026469,27.3186208327222,27.0520977026469,27.0876341199902,74041.2285958889,0.0,1.0
2023-03-31,30.48,30.79,30.48,30.79,4766,27.0787500156544,27.3541572500656,27.0787500156544,27.3541572500656,5364.63758172072,0.0,1.0
2023-04-03,30.6,30.81,30.43,30.43,125834,27.1853592676845,27.3719254587373,27.0343294939752,27.0343294939752,141639.489185532,0.0,1.0
2023-04-04,30.48,30.57,30.33,30.53,5136,27.0787500156544,27.158706954677,26.9454884506167,27.1231705373336,5781.11175403223,0.0,1.0
2023-04-05,30.33,30.73,30.23,30.73,5850,26.9454884506167,27.3008526240505,26.8566474072583,27.3008526240505,6584.79434600634,0.0,1.0
2023-04-06,30.5,30.61,30.34,30.39,4470,27.0965182243261,27.1942433720204,26.9543725549526,26.9987930766318,5031.4582438715,0.0,1.0
2023-04-10,30.4,30.57,30.29,30.57,3012,27.0076771809676,27.158706954677,26.9099520332733,27.158706954677,3390.32488378993,0.0,1.0
2023-04-11,31.08,31.22,30.79,30.82,100862,27.6117962758051,27.7361737365069,27.3541572500656,27.3808095630731,113530.859372118,0.0,1.0
2023-04-12,30.97,31.18,30.97,31.15,4240,27.5140711281108,27.7006373191635,27.5140711281108,27.673985006156,4772.5688935157,0.0,1.0
2023-04-13,31.58,31.73,31.17,31.17,10935,28.0560014925973,28.189263057635,27.6917532148277,27.6917532148277,12308.5002006118,0.0,1.0
2023-04-14,31.69,32.0,31.535,31.88,12903,28.1537266402916,28.4291338747028,28.016023023086,28.3225246226726,14523.6925549606,0.0,1.0
2023-04-17,31.56,31.82,31.5,31.82,6727,28.0382332839256,28.2692199966576,27.9849286579105,28.2692199966576,7571.95069497173,0.0,1.0
2023-04-18,31.65,31.9399,31.6,31.81,13949,28.1181902229482,28.3757404076444,28.073769701269,28.2603358923217,15701.076296144,0.0,1.0
2023-04-19,31.57,31.81,31.39,31.61,158724,28.0471173882615,28.2603358923217,27.8872035102163,28.0826538056048,178660.666286412,0.0,1.0
2023-04-20,31.5,31.7,31.38,31.7,12355,27.9849286579105,28.1626107446274,27.8783194058804,28.1626107446274,13906.8605375912,0.0,1.0
2023-04-21,31.23,31.38,31.07,31.31,10025,27.7450578408427,27.8783194058804,27.6029121714692,27.8161306755295,11284.1988578998,0.0,1.0
2023-04-24,31.26,31.42,31.18,31.18,8349,27.7717101538503,27.9138558232238,27.7006373191635,27.7006373191635,9397.6834179157,0.0,1.0
2023-04-25,30.67,30.905,30.65,30.905,26408,27.2475479980354,27.4563244499278,27.2297797893638,27.4563244499278,29724.9998443309,0.0,1.0
2023-04-26,30.67,31.155,30.54,31.11,10612,27.2475479980354,27.6784270583239,27.1320546416695,27.6384485888126,11944.9295042426,0.0,1.0
2023-04-27,30.78,30.87,30.545,30.6,9758,27.3452731457297,27.4252300847523,27.1364966938374,27.1853592676845,10983.6620903128,0.0,1.0
2023-04-28,31.02,31.02,30.7,30.94,8947,27.55849164979,27.55849164979,27.274200311043,27.4874188151033,10070.7957288408,0.0,1.0
2023-05-01,30.97,31.39,30.9,31.33,10412,27.5140711281108,27.8872035102163,27.4518823977599,27.8338988842012,11719.8083300202,0.0,1.0
2023-05-02,30.82,30.87,30.46,30.83,13755,27.3808095630731,27.4252300847523,27.0609818069827,27.389693667409,15482.7087571482,0.0,1.0
2023-05-03,30.53,30.865,30.445,30.865,58533,27.1231705373336,27.4207880325844,27.0476556504789,27.4207880325844,65885.0884538101,0.0,1.0
2023-05-04,30.56,30.65,30.45,30.625,9146,27.1498228503412,27.2297797893638,27.0520977026469,27.2075695285241,10294.7912971921,0.0,1.0
2023-05-05,31.4,31.45,30.75,30.75,43754,27.8960876145521,27.9405081362313,27.3186208327222,27.3186208327222,49249.7592846429,0.0,1.0
2023-05-08,32.06,32.07,31.71,31.71,106931,28.4824385007178,28.4913226050537,28.1714948489633,28.1714948489633,120362.161403898,0.0,1.0
2023-05-09,31.86,31.995,31.73,31.9,40806,28.304756414001,28.4246918225349,28.189263057635,28.3402928313443,45931.4731766041,0.0,1.0
2023-05-10,31.15,31.76,31.12,31.75,86181,27.673985006156,28.2159153706425,27.6473326931485,28.2070312663067,97005.8395783199,0.0,1.0
2023-05-11,30.69,30.74,30.65,30.65,2033,27.2653162067071,27.3097367283864,27.2297797893638,27.2297797893638,2288.35673597109,0.0,1.0
2023-05-12,30.33,30.5969,30.27,30.34,63968,26.9454884506167,27.1826051953404,26.8921838246017,26.9543725549526,72002.7563633049,0.0,1.0
2023-05-15,30.6957,30.79,30.4,30.46,3667,27.2703801461786,27.3541572500656,27.0076771809676,27.0609818069827,4127.59672936841,0.0,1.0
2023-05-16,30.56,30.56,30.32,30.56,39269,27.1498228503412,27.1498228503412,26.9366043462809,27.1498228503412,44201.4169527047,0.0,1.0
2023-05-17,30.69,30.71,30.33,30.71,13479,27.2653162067071,27.2830844153788,26.9454884506167,27.2830844153788,15172.0415367213,0.0,1.0
2023-05-18,30.04,30.56,29.84,30.24,96072,26.6878494248772,27.1498228503412,26.5101673381603,26.8655315115941,108139.207249491,0.0,1.0
2023-05-19,30.28,30.395,30.11,30.11,58079,26.9010679289375,27.0032351287997,26.7500381552281,26.7500381552281,65374.0633883251,0.0,1.0
2023-05-22,30.46,30.52,30.35,30.41,2610,27.0609818069827,27.1142864329978,26.9632566592884,27.0165612853035,2937.83132360283,0.0,1.0
2023-05-23,30.0248,30.29,30.0248,30.24,9573,26.6743455862867,26.9099520332733,26.6743455862867,26.8655315115941,10775.4250041571,0.0,1.0
2023-05-24,29.45,29.9,29.38,29.81,82520,26.1636872690624,26.5634719641754,26.1014985387115,26.4835150251528,92884.9964841782,0.0,1.0
2023-05-25,29.3346,29.62,29.25,29.5,6267,26.0611647050268,26.3147170427718,25.9860051823455,26.2081077907416,7054.1719942601,0.0,1.0
2023-05-26,29.6154,29.65,29.5,29.58,5229,26.3106303547773,26.3413693557793,26.2081077907416,26.2791806254284,5885.79310004566,0.0,1.0
2023-05-30,29.36,29.5,29.22,29.5,16570,26.0837303300398,26.2081077907416,25.959352869338,26.2081077907416,18651.2892843291,0.0,1.0
2023-05-31,29.43,29.45,29.2,29.36,5572,26.1459190603907,26.1636872690624,25.9415846606663,26.0837303300398,6271.87591383715,0.0,1.0
2023-06-01,30.0682,30.26,29.34,29.34,90160,26.7129025991043,26.8832997202658,26.0659621213681,26.0659621213681,101484.625339475,0.0,1.0
2023-06-02,30.5974,30.92,30.59,30.92,11986,27.1830494005572,27.4696506064316,27.1764751633487,27.4696506064316,13491.5119711508,0.0,1.0
2023-06-05,30.78,30.83,30.49,30.71,5525,27.3452731457297,27.389693667409,27.0876341199902,27.2830844153788,6218.97243789488,0.0,1.0
2023-06-06,31.0665,31.11,30.76,30.76,5568,27.5998027349517,27.6384485888126,27.327504937058,27.327504937058,6267.37349035269,0.0,1.0
2023-06-07,30.3439,30.68,30.24,30.63,17599,27.600487699396,27.9062006735281,27.5059813679103,27.8607212069806,19348.2920271618,0.723371,1.0
2023-06-08,30.54,30.71,30.24,30.27,22026,27.7788581671952,27.9334883534566,27.5059813679103,27.5332690478388,24215.3236087428,0.0,1.0
2023-06-09,30.4059,31.1,30.4,30.79,22462,27.6568822379148,28.2882281925268,27.6515156608622,28.0062554999325,24694.6608053928,0.0,1.0
2023-06-12,30.52,30.55,30.21,30.5,9215,27.7606663805762,27.7879540605047,27.4786936879819,27.7424745939572,10130.9455668104,0.0,1.0
2023-06-13,30.807,30.85,30.64,30.77,7647,28.0217185185587,28.0608308597895,27.8698171002901,27.9880637133135,8407.09069445456,0.0,1.0
2023-06-14,30.9843,31.3,30.9843,31.0899,65147,28.182988706936,28.4701460587167,28.182988706936,28.2790413402842,71622.4319957673,0.0,1.0
2023-06-15,31.1602,31.24,30.97,30.97,3119,28.34298547025,28.4155706988597,28.1699815795034,28.1699815795034,3429.0199916312,0.0,1.0
2023-06-16,31.44,31.54,31.1,31.1,7134,28.5974885650496,28.6884474981446,28.2882281925268,28.2882281925268,7843.09991032288,0.0,1.0
2023-06-20,31.0,31.13,30.69,31.13,152928,28.1972692594319,28.3155158724553,27.9152965668376,28.3155158724553,168128.621122211,0.0,1.0
2023-06-21,30.69,30.96,30.615,30.96,95147,27.9152965668376,28.1608856861939,27.8470773670164,28.1608856861939,104604.349196452,0.0,1.0
2023-06-22,30.58,30.78,30.49,30.78,70211,27.8152417404331,27.997159606623,27.7333787006477,27.997159606623,77189.779619243,0.0,1.0
2023-06-23,30.05,30.45,30.05,30.26,74180,27.3331593950299,27.6969951274097,27.3331593950299,27.5241731545293,81553.2872648936,0.0,1.0
2023-06-26,30.32,30.65,30.24,30.485,114089,27.5787485143863,27.8789129935996,27.5059813679103,27.7288307539929,125429.131716965,0.0,1.0
2023-06-27,30.3866,30.69,30.3,30.69,14984,27.6393271638275,27.9152965668376,27.5605567277673,27.9152965668376,16473.3682445021,0.0,1.0
2023-06-28,30.02,30.13,29.995,30.11,2071,27.3058717151015,27.4059265415059,27.2831319818277,27.3877347548869,2276.85168408728,0.0,1.0
2023-06-29,30.1637,30.1637,29.94,29.97,3036,27.4365797019589,27.4365797019589,27.2331045686255,27.260392248554,3337.77002070931,0.0,1.0
2023-06-30,30.65,30.65,30.26,30.26,8643,27.8789129935996,27.8789129935996,27.5241731545293,27.5241731545293,9502.09034551732,0.0,1.0
2023-07-03,30.7751,30.91,30.65,30.65,10506,27.9927026189014,28.1154062196464,27.8789129935996,27.8789129935996,11550.2674036798,0.0,1.0
2023-07-05,30.775,30.96,30.67,30.96,26669,27.9926116599683,28.1608856861939,27.8971047802186,28.1608856861939,29319.8249941688,0.0,1.0
2023-07-06,30.2513,30.55,30.16,30.22,3613,27.5162597273501,27.7879540605047,27.4332142214344,27.4877895812913,3972.12222820248,0.0,1.0
2023-07-07,30.56,30.845,30.47,30.61,9510,27.7970499538141,28.0562829131347,27.7151869140287,27.8425294203616,10455.2677526171,0.0,1.0
2023-07-10,31.1317,31.1317,30.92,30.98,5800,28.3170621743179,28.3170621743179,28.1245021129559,28.1790774728129,6376.50399213242,0.0,1.0
2023-07-11,31.3443,31.37,31.13,31.25,22870,28.5104408660778,28.5338173118832,28.3155158724553,28.4246665921692,25143.2148793221,0.0,1.0
2023-07-12,31.94,32.11,31.51,31.51,95426,29.0522832305243,29.2069134167857,28.6611598182161,28.6611598182161,104911.081026419,0.0,1.0
2023-07-13,32.4347,32.49,32.09,32.09,59207,29.502257072545,29.5525573625465,29.1887216301668,29.1887216301668,65092.0123900317,0.0,1.0
2023-07-14,32.4434,32.56,32.35,32.37,9307,29.5101704997243,29.616228615713,29.4252148562136,29.4434066428326,10232.0901128925,0.0,1.0
2023-07-17,32.57,32.77,32.13,32.43,29805,29.6253245090225,29.8072423752124,29.2251052034047,29.4979820026896,32767.5347388804,0.0,1.0
2023-07-18,32.92,32.97,32.63,32.69,4575,29.9436807748548,29.9891602414022,29.6798998688794,29.7344752287364,5029.74237310444,0.0,1.0
2023-07-19,32.8906,32.96,32.73,32.79,4418,29.9169388485249,29.9800643480927,29.7708588019744,29.8254341618313,4857.13700642085,0.0,1.0
2023-07-20,32.7914,33.03,32.71,33.0,5448,29.8267075868947,30.0437356012592,29.7526670153554,30.0164479213307,5989.51616364437,0.0,1.0
2023-07-21,32.8083,32.94,32.71,32.81,2513,29.8420796465877,29.9618725614738,29.7526670153554,29.8436259484503,2762.78526417737,0.0,1.0
2023-07-24,32.52,33.01,32.39,32.86,188124,29.579845042475,30.0255438146402,29.4615984294516,29.8891054149978,206823.006382055,0.0,1.0
2023-07-25,33.1,33.2202,32.9,32.93,15685,30.1074068544257,30.2167394920058,29.9254889882358,29.9527766681643,17244.0457097581,0.0,1.0
2023-07-26,33.3219,33.4999,33.21,33.33,4851,30.3092447269633,30.4711516278723,30.2074616808301,30.316612400544,5333.17601135075,0.0,1.0
2023-07-27,33.02,33.47,33.02,33.47,4319,30.0346397079497,30.4439549068769,30.0346397079497,30.4439549068769,4748.2966796586,0.0,1.0
2023-07-28,33.49,33.7,33.17,33.7,4525,30.4621466934959,30.6531604529953,30.1710781075921,30.6531604529953,4974.77251110331,0.0,1.0
2023-07-31,33.85,33.8895,33.64,33.74,8993,30.7895988526377,30.8255276312102,30.5985850931383,30.6895440262333,9886.87937952532,0.0,1.0
2023-08-01,33.55,33.8,33.36,33.78,60809,30.5167220533529,30.7441193860903,30.3439000804725,30.7259275994713,66853.2467685482,0.0,1.0
2023-08-02,32.95,33.5,32.66,33.5,55706,29.9709684547833,30.4712425868054,29.7071875488079,30.4712425868054,61243.0226527117,0.0,1.0
2023-08-03,32.8,33.21,32.71,33.15,9771,29.8345300551408,30.2074616808301,29.7526670153554,30.1528863209731,10742.2104322631,0.0,1.0
2023-08-04,32.97,33.23,32.84,33.0,162798,29.9891602414022,30.2256534674491,29.8709136283788,30.0164479213307,178979.671881237,0.0,1.0
2023-08-07,33.34,33.5,33.03,33.03,35817,30.3257082938535,30.4712425868054,30.0437356012592,30.0437356012592,39377.1109458977,0.0,1.0
2023-08-08,33.33,33.33,32.9,32.9,9180,30.316612400544,30.316612400544,29.9254889882358,29.9254889882358,10092.4666634096,0.0,1.0
2023-08-09,33.43,33.43,33.17,33.28,9029,30.407571333639,30.407571333639,30.1710781075921,30.2711329339966,9926.45768016612,0.0,1.0
2023-08-10,33.33,33.68,33.21,33.34,17082,30.316612400544,30.6349686663763,30.2074616808301,30.3257082938535,18779.90365407,0.0,1.0
2023-08-11,32.78,33.23,32.76,32.93,7846,29.8163382685219,30.2256534674491,29.7981464819029,29.9527766681643,8625.87074521911,0.0,1.0
2023-08-14,32.42,32.56,32.29,32.4259,13717,29.4888861093801,29.616228615713,29.3706394963566,29.4942526864327,15080.4319413931,0.0,1.0
2023-08-15,31.9,32.34,31.9,32.32,7130,29.0158996572864,29.4161189629041,29.0158996572864,29.3979271762851,7838.70232136277,0.0,1.0
2023-08-16,31.55,32.04,31.5,31.84,58639,28.6975433914541,29.1432421636193,28.6520639249066,28.9613242974294,64467.5547576986,0.0,1.0
2023-08-17,31.46,31.92,31.45,31.76,58870,28.6156803516686,29.0340914439054,28.6065844583591,28.8885571509534,64721.515520144,0.0,1.0
2023-08-18,31.07,31.312,31.01,31.25,6255,28.2609405125983,28.4810611306881,28.2063651527414,28.4246665921692,6876.72973634281,0.0,1.0
2023-08-21,31.29,31.42,31.01,31.01,11328,28.4610501654072,28.5792967784306,28.2063651527414,28.2063651527414,12453.9719349786,0.0,1.0
2023-08-22,31.54,31.61,31.44,31.44,9406,28.6884474981446,28.752118751311,28.5974885650496,28.5974885650496,10340.9304396547,0.0,1.0
2023-08-23,32.11,32.23,31.73,31.73,28860,29.2069134167857,29.3160641364997,28.861269471025,28.861269471025,31728.6043470589,0.0,1.0
2023-08-24,31.8,32.18,31.72,31.95,10802,28.9249407241914,29.2705846699522,28.8521735777155,29.0613791238338,11875.6889867266,0.0,1.0
2023-08-25,31.65,31.84,31.39,31.79,5775,28.788502324549,28.9613242974294,28.5520090985022,28.9158448308819,6349.01906113184,0.0,1.0
2023-08-28,32.01,32.01,31.68,31.69,4876,29.1159544836908,29.1159544836908,28.8157900044775,28.824885897787,5360.66094235132,0.0,1.0
2023-08-29,32.37,32.41,31.93,31.93,7928,29.4434066428326,29.4797902160706,29.0431873372148,29.0431873372148,8716.02131890099,0.0,1.0
2023-08-30,32.49,32.52,32.26,32.49,5524,29.5525573625465,29.579845042475,29.3433518164282,29.5525573625465,6073.07035388612,0.0,1.0
2023-08-31,32.03,32.44,32.03,32.35,7882,29.1341462703098,29.507077895999,29.1341462703098,29.4252148562136,8665.44904585994,0.0,1.0
2023-09-01,32.23,32.53,32.141,32.21,27005,29.3160641364997,29.5889409357845,29.2351106860452,29.2978723498807,29689.2224668165,0.0,1.0
2023-09-05,31.72,32.39,31.51,32.24,80551,28.8521735777155,29.4615984294516,28.6611598182161,29.3251600298092,88557.5470810789,0.0,1.0
2023-09-06,31.4,31.66,31.25,31.66,16550,28.5611049918117,28.7975982178585,28.4246665921692,28.7975982178585,18195.0243223778,0.0,1.0
2023-09-07,31.09,31.28,31.02,31.28,8503,28.2791322992173,28.4519542720977,28.2154610460509,28.4519542720977,9348.17473191413,0.0,1.0
2023-09-08,31.09,31.2595,30.959,31.0,6218,28.2791322992173,28.4333076908133,28.159976096863,28.1972692594319,6836.05203846196,0.0,1.0
2023-09-11,31.41,31.64,31.23,31.64,5514,28.5702008851211,28.7794064312395,28.4064748055503,28.7794064312395,6062.07638148589,0.0,1.0
2023-09-12,31.5,31.5,30.951,31.0,3723,28.6520639249066,28.6520639249066,28.1526993822154,28.1972692594319,4093.05592460499,0.0,1.0
2023-09-13,31.37,31.52,31.25,31.34,5638,28.5338173118832,28.6702557115256,28.4246665921692,28.5065296319547,6198.40163924871,0.0,1.0
2023-09-14,31.63,31.83,31.58,31.75,14132,28.77031053793,28.9522284041199,28.7248310713825,28.8794612576439,15536.6817960026,0.0,1.0
2023-09-15,31.6593,31.86,31.55,31.84,5063,28.7969615053268,28.9795160840484,28.6975433914541,28.9613242974294,5566.2482262356,0.0,1.0
2023-09-18,31.7382,31.8136,31.66,31.66,4742,28.8687281035387,28.9373111390923,28.7975982178585,28.7975982178585,5213.34171218827,0.0,1.0
2023-09-19,31.29,31.79,31.27,31.68,34657,28.4610501654072,28.9158448308819,28.4428583787882,28.8157900044775,38101.8101474712,0.0,1.0
2023-09-20,31.21,31.77,31.21,31.27,50311,28.3882830189313,28.8976530442629,28.3882830189313,28.4428583787882,55311.7745427885,0.0,1.0
2023-09-21,30.61,30.9699,30.61,30.9,35698,27.8425294203616,28.1698906205703,27.8425294203616,28.1063103263369,39246.282674335,0.0,1.0
2023-09-22,30.51,30.99,30.49,30.99,7903,27.7515704872667,28.1881733661224,27.7333787006477,28.1881733661224,8688.53638790042,0.0,1.0
2023-09-25,30.42,30.56,30.18,30.25,13466,27.6697074474812,27.7970499538141,27.4514060080534,27.5150772612198,14804.4832341474,0.0,1.0
2023-09-26,29.91,30.37,29.76,30.37,5007,27.205816888697,27.6242279809338,27.0693784890546,27.6242279809338,5504.68198079431,0.0,1.0
2023-09-27,29.76,29.84,29.5,29.73,5648,27.0693784890546,27.1421456355306,26.8328852630078,27.0420908091261,6209.39561164895,0.0,1.0
2023-09-28,29.93,30.13,29.79,29.79,4300,27.224008675316,27.4059265415059,27.0966661689831,27.0966661689831,4727.40813209817,0.0,1.0
2023-09-29,30.18,30.44,29.98,30.36,7998,27.4514060080534,27.6878992341002,27.2694881418635,27.6151320876243,8792.97912570258,0.0,1.0
2023-10-02,29.33,30.04,29.33,30.04,31311,26.6782550767464,27.3240635017204,26.6782550767464,27.3240635017204,34423.2269823548,0.0,1.0
2023-10-03,29.1819,29.3499,29.03,29.27,8643,26.5435448968328,26.6963559044323,26.4053782774615,26.6236797168894,9502.0903455173,0.0,1.0
2023-10-04,29.06,29.49,28.901,29.49,29801,26.43266595739,26.8237893696983,26.2880412537691,26.8237893696983,32763.1371499204,0.0,1.0
2023-10-05,28.78,29.11,28.55,29.09,88563,26.1779809447242,26.4781454239375,25.9687753986058,26.4599536373185,97365.9177681418,0.0,1.0
2023-10-06,29.16,29.1855,28.665,28.73,5893,26.523624890485,26.5468194184242,26.073378171665,26.1325014781767,6478.74793545453,0.0,1.0
2023-10-09,29.229,29.4,29.112,29.26,8927,26.5863865543205,26.7419263299128,26.4799646025994,26.6145838235799,9814.31916168379,0.0,1.0
2023-10-10,29.32,29.62,29.31,29.54,10384,26.6691591834369,26.9420359827217,26.6600632901274,26.8692688362457,11416.1409403971,0.0,1.0
2023-10-11,29.5221,29.77,29.41,29.74,11819,26.8529871872217,27.0784743823641,26.7510222232223,27.0511867024356,12993.7759798298,0.0,1.0
2023-10-12,28.91,29.53,28.855,29.53,13388,26.2962275577476,26.8601729429362,26.2462001445454,26.8601729429362,14718.7302494257,0.0,1.0
2023-10-13,29.12,29.21,28.99,28.99,5532,26.487241317247,26.5691043570324,26.3689947042236,26.3689947042236,6081.86553180629,0.0,1.0
2023-10-16,29.3743,29.4,29.06,29.06,7315,26.7185498841074,26.7419263299128,26.43266595739,26.43266595739,8042.09081076701,0.0,1.0
2023-10-17,29.35,29.47,29.11,29.11,3298,26.6964468633654,26.8055975830793,26.4781454239375,26.4781454239375,3625.81209759529,0.0,1.0
2023-10-18,29.0487,29.35,29.03,29.35,3763,26.4223875979503,26.6964468633654,26.4053782774615,26.6964468633654,4137.03181420591,0.0,1.0
2023-10-19,29.2,29.25,28.875,29.15,8394,26.5600084637229,26.6054879302704,26.2643919311644,26.5145289971755,9228.34043275165,0.0,1.0
2023-10-20,29.0018,29.25,28.86,28.86,4298,26.3797278583288,26.6054879302704,26.2507480912001,26.2507480912001,4725.20933761812,0.0,1.0
2023-10-23,28.859,29.06,28.55,28.55,6156,26.2498385018692,26.43266595739,25.9687753986058,25.9687753986058,6767.88940958054,0.0,1.0
2023-10-24,29.03,29.25,28.83,28.83,3237,26.4053782774615,26.6054879302704,26.2234604112717,26.2234604112717,3558.7488659539,0.0,1.0
2023-10-25,28.9381,29.44,28.87,28.87,3729,26.3217870179473,26.7783099031508,26.2598439845096,26.2598439845096,4099.65230804513,0.0,1.0
2023-10-26,29.0368,29.25,28.84,28.84,2915,26.411563484912,26.6054879302704,26.2325563045812,26.2325563045812,3204.74295466655,0.0,1.0
2023-10-27,29.1223,29.37,28.99,29.37,4711,26.4893333727082,26.7146386499843,26.3689947042236,26.7146386499843,5179.26039774755,0.0,1.0
2023-10-30,29.1632,29.5,29.04,29.5,4228,26.526535576344,26.8328852630078,26.414474170771,26.8328852630078,4648.25153081652,0.0,1.0
2023-10-31,28.85,29.05,28.8,28.89,89865,26.2416521978906,26.4235700640805,26.1961727313432,26.2780357711286,98797.3329746518,0.0,1.0
2023-11-01,29.21,29.38,28.96,29.03,3322,26.5691043570324,26.7237345432938,26.3417070242951,26.4053782774615,3652.19763135584,0.0,1.0
2023-11-02,29.4,29.58,29.19,29.44,82929,26.7419263299128,26.9056524094837,26.5509125704134,26.7783099031508,91171.9137178533,0.0,1.0
2023-11-03,29.52,29.88,29.395,29.42,10260,26.8510770496268,27.1785292087685,26.7373783832581,26.7601181165318,11279.8156826342,0.0,1.0
2023-11-06,29.69,29.78,29.6,29.6,22684,27.0057072358882,27.0875702756736,26.9238441961027,26.9238441961027,24938.7269926778,0.0,1.0
2023-11-07,29.3018,29.5,29.225,29.49,7609,26.6526046576136,26.8328852630078,26.5827481969967,26.8237893696983,8365.31359933371,0.0,1.0
2023-11-08,29.14,29.41,29.0,29.12,10793,26.505433103866,26.7510222232223,26.3780905975331,26.487241317247,11865.7944115664,0.0,1.0
2023-11-09,29.0606,29.44,29.06,29.31,9669,26.4332117109886,26.7783099031508,26.43266595739,26.6600632901274,10630.0719137807,0.0,1.0
2023-11-10,29.25,29.38,28.94,29.16,14727,26.6054879302704,26.7237345432938,26.3235152376761,26.523624890485,16190.8231538162,0.0,1.0
2023-11-13,28.9344,29.31,28.9344,29.13,7747,26.3184215374228,26.6600632901274,26.3184215374228,26.4963372105565,8517.03041845685,0.0,1.0
2023-11-14,29.9665,30.05,29.27,29.27,9049,27.2572086858957,27.3331593950299,26.6236797168894,26.6236797168894,9948.44562496657,0.0,1.0
2023-11-15,30.28,30.32,30.04,30.32,4053,27.5423649411483,27.5787485143863,27.3240635017204,27.5787485143863,4455.85701381253,0.0,1.0
2023-11-16,30.4,30.5,30.2,30.35,27732,27.6515156608622,27.7424745939572,27.4695977946724,27.6060361943148,30488.4842603132,0.0,1.0
2023-11-17,30.7182,30.8,30.29,30.29,12238,27.9409469859703,28.015351393242,27.5514608344578,27.5514608344578,13454.4234233994,0.0,1.0
2023-11-20,31.02,31.106,30.78,30.78,13475,28.2154610460509,28.2936857285125,27.997159606623,27.997159606623,14814.3778093076,0.0,1.0
2023-11-21,31.2,31.3,31.125,31.21,5045,28.3791871256218,28.4701460587167,28.3109679258006,28.3882830189313,5546.45907591517,0.0,1.0
2023-11-22,30.85,31.18,30.845,31.12,5280,28.0608308597895,28.3609953390028,28.0562829131347,28.3064199791458,5804.81742732054,0.0,1.0
2023-11-24,30.925,31.12,30.9,30.9,1697,28.1290500596107,28.3064199791458,28.1063103263369,28.1063103263369,1865.67711631874,0.0,1.0
2023-11-27,30.5342,30.77,30.51,30.67,25134,27.7735825490756,27.9880637133135,27.7515704872667,27.8971047802186,27632.2502307339,0.0,1.0
2023-11-28,30.9,30.9,30.63,30.65,7275,28.1063103263369,28.1063103263369,27.8607212069806,27.8789129935996,7998.1149211661,0.0,1.0
2023-11-29,30.8833,30.99,30.86,30.96,3513,28.0911201845101,28.1881733661224,28.069926753099,28.1608856861939,3862.1825042002,0.0,1.0
2023-11-30,30.62,30.71,30.53,30.71,99496,27.8516253136711,27.9334883534566,27.7697622738857,27.9334883534566,109385.627793312,0.0,1.0
2023-12-01,31.49,31.49,30.83,30.83,11500,28.6429680315971,28.6429680315971,28.0426390731705,28.0426390731705,12643.0682602625,0.0,1.0
2023-12-04,30.85,31.11,30.78,31.07,11641,28.0608308597895,28.2973240858363,27.997159606623,28.2609405125983,12798.0832711058,0.0,1.0
2023-12-05,30.5908,30.85,30.44,30.85,5622,27.8250653052074,28.0608308597895,27.6878992341002,28.0608308597895,6180.81128340835,0.0,1.0
2023-12-06,30.4302,30.95,30.4302,30.95,4861,27.6789852586569,28.1517897928844,27.6789852586569,28.1517897928844,5344.16998375098,0.0,1.0
2023-12-07,30.361,30.65,30.32,30.65,11358,27.6160416769552,27.8789129935996,27.5787485143863,27.8789129935996,12486.9538521793,0.0,1.0
2023-12-08,30.685,30.88,29.96,30.34,26965,27.9107486201828,28.088118539718,27.2512963552445,27.5969403010053,29645.2465772156,0.0,1.0
2023-12-11,30.6608,30.75,30.575,30.69,4003,27.8887365583738,27.9698719266945,27.8106937937784,27.9152965668376,4400.88715181139,0.0,1.0
2023-12-12,30.6241,30.7,30.4712,30.6,11356,27.855354629928,27.9243924601471,27.7162784212258,27.8334335270521,12484.7550576993,0.0,1.0
2023-12-13,31.5689,31.6,30.62,30.66,7846,28.714734629809,28.7430228580015,27.8516253136711,27.8880088869091,8625.87074521913,0.0,1.0
2023-12-14,32.7536,32.76,31.98,32.02,29290,29.7923251101848,29.7981464819029,29.0886668037623,29.1250503770003,32201.3451602687,0.0,1.0
2023-12-15,33.824,33.88,32.53,32.53,13279,30.765949530033,30.8168865325662,29.5889409357845,29.5889409357845,14598.8959502632,0.0,1.0
2023-12-18,34.0326,34.09,33.73,33.87,13488,30.9556898644691,31.0079002920656,30.6804481329238,30.8077906392567,14828.6699734279,0.0,1.0
2023-12-19,34.668,34.75,34.17,34.17,22131,31.5336429253543,31.6082292504922,31.0806674385415,31.0806674385415,24330.7603189453,0.0,1.0
2023-12-20,33.8321,34.25,33.8321,34.25,8148,31.41830699819,31.8063914060317,31.41830699819,31.8063914060317,8773.99125343962,0.7091,1.0
2023-12-21,34.19,34.34,33.81,33.94,12213,31.7506721802109,31.8899702447629,31.3977837500126,31.518508739291,13151.2954317941,0.0,1.0
2023-12-22,34.45,34.59,34.42,34.5,7041,31.9921221587677,32.1221336856829,31.9642625458573,32.0385548469517,7581.9431045003,0.0,1.0
2023-12-26,34.6044,34.68,34.43,34.49,15267,32.1355062998798,32.205712524414,31.9735490834941,32.0292683093149,16439.9269104397,0.0,1.0
2023-12-27,34.6,34.77,34.53,34.53,12153,32.1314202233197,32.2892913631452,32.0664144598621,32.0664144598621,13086.685776025,0.0,1.0
2023-12-28,34.54,34.99,34.5,34.99,7621,32.0757009974989,32.4935951911548,32.0385548469517,32.4935951911548,8206.50311026796,0.0,1.0
2023-12-29,34.38,34.72,33.97,34.72,11885,31.9271163953101,32.2428586749612,31.5463683522014,32.2428586749612,12798.0959802565,0.0,1.0
2024-01-02,34.0399,34.23,34.0,34.15,28149,31.6112812502826,31.7878183307581,31.5742279651118,31.7135260296638,30311.620004059,0.0,1.0
2024-01-03,33.6718,33.88,33.48,33.88,6115,31.2694437998721,31.4627895134702,31.0913280079983,31.4627895134702,6584.80075046433,0.0,1.0
2024-01-04,33.7972,33.88,33.51,33.51,34834,31.3858969818375,31.4627895134702,31.1191876209087,31.1191876209087,37510.2124843295,0.0,1.0
2024-01-05,33.7297,34.06,33.5801,33.9,9685,31.3232128527892,31.6299471909326,31.1842862497427,31.4813625887438,10429.0752687239,0.0,1.0
2024-01-08,33.89,34.25,33.5412,33.57,10333,31.472076051107,31.8063914060317,31.1481616183355,31.1749068467295,11126.8595510299,0.0,1.0
2024-01-09,33.63,33.85,33.63,33.8,5358,31.2306260725503,31.4349299005598,31.2306260725503,31.3884972123758,5769.6422601779,0.0,1.0
2024-01-10,33.8,33.92,33.6,33.71,2904,31.3884972123758,31.4999356640174,31.2027664596399,31.3049183736447,3127.10733922297,0.0,1.0
2024-01-11,33.664,33.73,33.37,33.65,5306,31.2622003005154,31.3234914489183,30.9891760939935,31.2491991478239,5713.64722517804,0.0,1.0
2024-01-12,34.0,34.14,33.89,34.03,3238,31.5742279651118,31.704239492027,31.472076051107,31.6020875780222,3486.76775633745,0.0,1.0
2024-01-16,33.56,33.67,33.525,33.53,11293,31.1656203090927,31.2677722230975,31.1331174273639,31.1377606961823,12160.614043335,0.0,1.0
2024-01-17,33.16,33.32,33.02,33.32,7085,30.7941588036208,30.9427434058096,30.6641472767056,30.9427434058096,7629.32351873095,0.0,1.0
2024-01-18,33.0296,33.13,33.0296,33.13,2113,30.673062352837,30.7662991907104,30.673062352837,30.7662991907104,2275.33671066739,0.0,1.0
2024-01-19,33.2772,33.34,32.87,32.99,3596,30.9029970247241,30.9613164810832,30.5248492121537,30.6362876637952,3872.27203575956,0.0,1.0
2024-01-22,33.3459,33.41,33.2,33.31,2395,30.9667955382889,31.0263222445407,30.831304954168,30.9334568681728,2579.00209278202,0.0,1.0
2024-01-23,33.5918,33.5918,33.44,33.58,1494,31.1951514987777,31.1951514987777,31.0541818574511,31.1841933843663,1608.78042864983,0.0,1.0
2024-01-24,33.35,34.38,33.26,33.9,111803,30.97060301872,31.9271163953101,30.8870241799888,31.4813625887438,120392.555732488,0.0,1.0
2024-01-25,33.6423,33.73,33.58,33.63,12733,31.2420485138435,31.3234914489183,31.1841933843663,31.2306260725503,13711.2457817927,0.0,1.0
2024-01-26,33.77,33.98,33.76,33.84,14000,31.3606375994655,31.5556548898382,31.3513510618286,31.425643362923,15075.5863461162,0.0,1.0
2024-01-29,34.1181,34.16,33.73,33.73,13334,31.6839019746024,31.7228125673006,31.3234914489183,31.3234914489183,14358.4191670795,0.0,1.0
2024-01-30,33.81,34.13,33.68,33.68,10137,31.3977837500126,31.6949529543902,31.2770587607343,31.2770587607343,10915.8013421843,0.0,1.0
2024-01-31,33.6641,34.09,33.6641,33.69,11735,31.2622931658918,31.657806803843,31.2622931658918,31.2863452983711,12636.5718408338,0.0,1.0
2024-02-01,34.15,34.18,33.86,33.94,8842,31.7135260296638,31.7413856425741,31.4442164381966,31.518508739291,9521.30960516852,0.0,1.0
2024-02-02,33.67,33.79,33.51,33.55,66128,31.2677722230975,31.379210674739,31.1191876209087,31.1563337714559,71208.4552782837,0.0,1.0
2024-02-05,33.19,33.4,33.0152,33.39,17769,30.8220184165312,31.0170357069039,30.65968973864,31.0077491692671,19134.1495560099,0.0,1.0
2024-02-06,33.7298,33.75,33.48,33.49,3270,31.3233057181655,31.3420645241919,31.0913280079983,31.1006145456351,3521.22623941429,0.0,1.0
2024-02-07,33.8618,33.8618,33.5,33.5,136559,31.4458880149713,31.4458880149713,31.1099010832719,31.1099010832719,147050.499702806,0.0,1.0
2024-02-08,33.52,33.78,33.52,33.76,3272,31.1284741585455,31.3699241371022,31.1284741585455,31.3513510618286,3523.37989460659,0.0,1.0
2024-02-09,33.5287,33.57,33.4,33.54,3504,31.1365534462895,31.1749068467295,31.0170357069039,31.1470472338191,3773.20389691366,0.0,1.0
2024-02-12,33.87,33.99,33.23,33.25,3329,31.4535029758334,31.564941427475,30.8591645670784,30.877737642352,3584.75906758721,0.0,1.0
2024-02-13,33.4168,33.58,33.27,33.58,5780,31.0326370901338,31.1841933843663,30.8963107176256,31.1841933843663,6224.06350575369,0.0,1.0
2024-02-14,33.83,34.05,33.54,33.61,7807,31.4163568252862,31.6206606532958,31.1470472338191,31.2120529972767,8406.7930431521,0.0,1.0
2024-02-15,34.85,34.85,33.84,33.84,7848,32.3635836642396,32.3635836642396,31.425643362923,31.425643362923,8450.94297459429,0.0,1.0
2024-02-16,35.0592,35.2486,35.0,35.0,11614,32.5578580316014,32.7337450544423,32.5028817287916,32.5028817287916,12506.2757016995,0.0,1.0
2024-02-20,34.9841,35.25,34.83,35.14,9765,32.488116133949,32.7350451697115,32.345010588966,32.6328932557067,10515.2214764161,0.0,1.0
2024-02-21,35.0164,35.1,34.8801,34.9889,2765,32.5181116505159,32.5957471051595,32.3915361425263,32.4925736720147,2977.42830335795,0.0,1.0
2024-02-22,35.0858,35.17,35.03,35.15,3489,32.5825602217153,32.6607528686171,32.5307413417019,32.6421797933435,3757.05148297139,0.0,1.0
2024-02-23,35.1279,35.17,34.84,34.84,3406,32.6216565451662,32.6607528686171,32.3542971266028,32.3542971266028,3667.67479249084,0.0,1.0
2024-02-26,35.0364,35.0364,34.8,34.8,3248,32.5366847257895,32.5366847257895,32.3171509760556,32.3171509760556,3497.53603229896,0.0,1.0
2024-02-27,35.1502,35.25,35.07,35.11,4437,32.6423655240962,32.7350451697115,32.5678874922491,32.6050336427963,4777.88404412269,0.0,1.0
2024-02-28,34.7206,35.23,34.7,35.23,2792,32.2434158672194,32.7164720944379,32.2242855996876,32.7164720944379,3006.50264845404,0.0,1.0
2024-02-29,35.1511,35.3,34.7,34.72,7350,32.6432013124836,32.7814778578955,32.2242855996876,32.2428586749612,7914.682831711,0.0,1.0
2024-03-01,35.4624,35.67,35.11,35.67,8256,32.9322912291171,33.125079750457,32.6050336427963,33.125079750457,8890.28863382395,0.0,1.0
2024-03-04,35.6453,35.87,35.53,35.53,27925,33.1021420024941,33.3108105031929,32.9950682235418,32.9950682235418,30070.4106225211,0.0,1.0
2024-03-05,35.54,35.84,35.32,35.73,68915,33.0043547611786,33.2829508902825,32.8000509331691,33.1807989762778,74209.5737887571,0.0,1.0
2024-03-06,35.957,36.19,35.88,35.94,24092,33.3916033806331,33.6079797075705,33.3200970408297,33.3758162666505,25942.9304464737,0.0,1.0
2024-03-07,36.72,36.88,36.3,36.31,63745,34.1001662023207,34.2487508045095,33.7101316215752,33.719418159212,68642.3751166556,0.0,1.0
2024-03-08,37.0885,37.1691,36.87,36.87,3166,34.4423751142367,34.5172246075893,34.2394642668727,34.2394642668727,3409.23616941457,0.0,1.0
2024-03-11,37.36,37.42,37.26,37.39,9155,34.6945046110758,34.7502238368966,34.6016392347078,34.7223642239862,9858.35664276385,0.0,1.0
2024-03-12,37.328,37.42,37.14,37.15,6924,34.664787690638,34.7502238368966,34.4902007830662,34.499487320703,7455.95427575062,0.0,1.0
2024-03-13,38.41,38.6,37.65,37.66,36528,35.6695910629395,35.8460352780387,34.9638142025429,34.9731007401797,39334.3584322095,0.0,1.0
2024-03-14,38.3749,38.45,38.235,38.45,5928,35.6369953158344,35.7067372134867,35.5070766542956,35.7067372134867,6383.43398998406,0.0,1.0
2024-03-15,39.16,39.23,38.5,38.5,12427,36.3660813856993,36.4310871491569,35.7531699016707,35.7531699016707,13381.7365373705,0.0,1.0
2024-03-18,38.94,39.44,38.935,39.22,37430,36.1617775576898,36.6261044395297,36.1571342888714,36.4218006115201,40305.6569239378,0.0,1.0
2024-03-19,38.39,38.83,38.32,38.8,13669,35.6510179876659,36.059625643685,35.5860122242084,36.0317660307746,14719.1564117902,0.0,1.0
2024-03-20,39.5012,39.5012,38.38,38.81,11165,36.6829380498669,36.6829380498669,35.6417314500291,36.0410525684114,12022.7801110277,0.0,1.0
2024-03-21,39.55,39.6899,39.38,39.66,109181,36.7282563535344,36.8581750150733,36.5703852137089,36.8304082675392,117569.11377538,0.0,1.0
2024-03-22,39.3266,39.41,39.2394,39.32,5878,36.5207951027284,36.5982448266193,36.4398164945355,36.5146659878881,6329.59261017651,0.0,1.0
2024-03-25,39.1029,39.68,39.05,39.05,13777,36.3130552557932,36.8489813428128,36.2639294716946,36.2639294716946,14835.4537921745,0.0,1.0
2024-03-26,38.5731,39.08,38.5731,39.08,6081,35.8210544917957,36.291789084605,35.8210544917957,36.291789084605,6548.18861219519,0.0,1.0
2024-03-27,38.6549,38.94,38.49,38.49,26234,35.8970183696647,36.1617775576898,35.7438833640339,35.7438833640339,28249.4951574295,0.0,1.0
2024-03-28,39.17,39.32,38.86,38.86,14076,36.3753679233361,36.5146659878881,36.0874852565954,36.0874852565954,15157.4252434237,0.0,1.0
2024-04-01,39.0903,39.32,38.99,39.13,14247,36.3013542183709,36.5146659878881,36.2082102458738,36.338221772789,15341.5627623655,0.0,1.0
2024-04-02,39.2645,39.379,39.2401,39.2401,2852,36.4631257040039,36.5694565599452,36.4404665521701,36.4404665521701,3071.1123042231,0.0,1.0
2024-04-03,40.405,40.53,39.79,39.79,21248,37.5222553214806,37.6383370419406,36.9511332568176,36.9511332568176,22880.4327630198,0.0,1.0
2024-04-04,39.92,40.65,39.92,40.16,76257,37.071858246096,37.7497754935822,37.071858246096,37.2947351493791,82115.6419996988,0.0,1.0
2024-04-05,39.88,40.0912,39.76,40.0912,5428,37.0347120955488,37.2308437704379,36.9232736439072,37.2308437704379,5845.02019190848,0.0,1.0
2024-04-08,40.11,40.2599,40.04,40.21,8343,37.2483024611951,37.3875076603707,37.1832966977375,37.3411678375631,8983.97263468911,0.0,1.0
2024-04-09,40.59,40.9699,40.45,40.78,8642,37.6940562677614,38.0468518325833,37.5640447408462,37.8705004828606,9305.94408593831,0.0,1.0
2024-04-10,40.3,40.63,40.0,40.0,14722,37.4247466762943,37.7312024183086,37.1461505471903,37.1461505471903,15853.0558705373,0.0,1.0
2024-04-11,40.7255,40.755,40.18,40.57,3712,37.81988885274,37.8472841387686,37.3133082246527,37.6754831924878,3997.1840369131,0.0,1.0
2024-04-12,39.915,41.21,39.8337,41.21,11543,37.0672149772776,38.2698216012429,36.9917154262904,38.2698216012429,12429.8209423728,0.0,1.0
2024-04-15,39.38,40.23,39.37,40.18,23660,36.5703852137089,37.3597409128367,36.5610986760721,37.3133082246527,25477.7409249364,0.0,1.0
2024-04-16,39.2,39.3,38.32,38.9,11489,36.4032275362465,36.4960929126145,35.5860122242084,36.1246314071426,12371.6722521807,0.0,1.0
2024-04-17,39.3988,39.72,39.03,39.72,16957,36.5878439044661,36.88612749336,36.245356396421,36.88612749336,18259.7655479352,0.0,1.0
2024-04-18,39.88,40.09,39.44,39.56,9891,37.0347120955488,37.2297293859215,36.6261044395297,36.7375428911713,10650.9017535311,0.0,1.0
2024-04-19,40.04,40.36,39.99,40.3,13445,37.1832966977375,37.4804659021151,37.1368640095535,37.4247466762943,14477.9470302523,0.0,1.0
2024-04-22,39.8107,39.88,39.22,39.83,15251,36.9703563897258,37.0347120955488,36.4218006115201,36.9882794073648,16422.6976689013,0.0,1.0
2024-04-23,39.6285,39.96,39.23,39.23,17253,36.8011556739833,37.1090043966432,36.4310871491569,36.4310871491569,18578.5065163959,0.0,1.0
2024-04-24,39.9332,40.06,39.6453,40.01,2310,37.0841164757765,37.2018697730111,36.8167570572131,37.1554370848271,2487.47174710918,0.0,1.0
2024-04-25,40.46,40.56,39.795,40.01,17536,37.573331278483,37.666196654851,36.955776525636,37.1554370848271,18883.2487261067,0.0,1.0
2024-04-26,41.0902,41.1568,40.69,40.74,9942,38.158568880354,38.2204172210151,37.7869216441294,37.8333543323134,10705.8199609348,0.0,1.0
2024-04-29,41.701,41.7456,40.93,41.5,11689,38.7257905992096,38.7672085570697,38.0097985474125,38.53913119271,12587.0377714109,0.0,1.0
2024-04-30,40.84,41.4,40.82,41.31,19095,37.9262197086813,38.446265816342,37.9076466334077,38.3626869776108,20562.0229485064,0.0,1.0
2024-05-01,40.59,41.24,40.33,40.7812,19006,37.6940562677614,38.2976812141532,37.4526062892047,37.871614867377,20466.1852924489,0.0,1.0
2024-05-02,40.78,40.9552,40.4563,40.94,20177,37.8705004828606,38.0332006222572,37.5698952595574,38.0190850850493,21727.1504075419,0.0,1.0
2024-05-03,41.205,41.35,40.91,40.94,25232,38.2651783324245,38.399833128158,37.9912254721389,38.0190850850493,27170.513906086,0.0,1.0
2024-05-06,41.65,41.81,41.6,41.81,35641,38.6784292572619,38.8270138594507,38.631996569078,38.8270138594507,38379.2123544235,0.0,1.0
2024-05-07,41.65,41.78,41.6499,41.77,4308,38.6784292572619,38.7991542465403,38.6783363918856,38.7898677089035,4638.97328421919,0.0,1.0
2024-05-08,41.5,41.59,41.12,41.33,40639,38.53913119271,38.6227100314412,38.1862427625117,38.3812600528844,43761.1966799869,0.0,1.0
2024-05-09,42.36,42.54,41.66,41.79,137590,39.3377734294746,39.5049311069369,38.6877157948987,38.8084407841771,148160.708954438,0.0,1.0
2024-05-10,42.59,43.07,42.4435,42.93,18452,39.5513637951209,39.9971176016872,39.4153160187418,39.867106074772,19869.6228041812,0.0,1.0
2024-05-13,42.55,43.54,42.34,43.54,15994,39.5142176445737,40.4335848706167,39.319200354201,40.4335848706167,17222.7805728416,0.0,1.0
2024-05-14,43.1759,43.28,42.69,42.7292,14000,40.0954620352609,40.19213489206,39.6442291714889,39.6806323990251,15075.5863461162,0.0,1.0
2024-05-15,43.3618,43.57,42.695,43.57,15090,40.268098769929,40.4614444835271,39.6488724403073,40.4614444835271,16249.328425921,0.0,1.0
2024-05-16,43.0597,43.38,43.0401,43.11,6983,39.9875524679213,40.2850002684279,39.9693508541532,40.0342637522344,7519.48710392354,0.0,1.0
2024-05-17,44.1,44.36,43.39,43.39,39048,40.9536309782774,41.1950809568341,40.2942868060647,40.2942868060647,42047.9639745104,0.0,1.0
2024-05-20,44.92,44.94,44.3599,44.46,55958,41.7151270644948,41.7337001397684,41.1949880914577,41.2879463332021,60257.1186254264,0.0,1.0
2024-05-21,44.85,44.97,44.61,44.73,12397,41.6501213010372,41.7615597526787,41.427244397754,41.5386828493956,13349.4317094859,0.0,1.0
2024-05-22,42.89,44.41,42.89,44.41,51884,39.8299599242248,41.2415136450181,39.8299599242248,41.2415136450181,55870.1229987067,0.0,1.0
2024-05-23,42.735,43.29,42.43,43.29,31662,39.6860185908545,40.2014214296968,39.4027791929322,40.2014214296968,34094.5153493379,0.0,1.0
2024-05-24,43.0,43.28,42.71,42.73,14999,39.9321118382296,40.19213489206,39.6628022467625,39.6813753220361,16151.3371146712,0.0,1.0
2024-05-28,43.89,43.99,43.41,43.52,27178,40.7586136879046,40.8514790642726,40.3128598813383,40.4150117953431,29266.0204081962,0.0,1.0
2024-05-29,43.26,43.5,43.0,43.5,78944,40.1735618167864,40.3964387200695,39.9321118382296,40.3964387200695,85009.0777505569,0.0,1.0
2024-05-30,42.95,43.14,42.6,42.7,17985,39.8856791500456,40.0621233651448,39.5606503327577,39.6535157091257,19366.7443167786,0.0,1.0
2024-05-31,43.85,43.89,43.27,43.76,11776,40.7214675373574,40.7586136879046,40.1828483544232,40.6378886986262,12680.721772276,0.0,1.0
2024-06-03,43.59,44.12,43.36,44.01,9621,40.4800175588007,40.9722040535509,40.2664271931543,40.8700521395462,10360.1583025703,0.0,1.0
2024-06-04,42.28,42.9,41.99,42.9,111052,39.2634811283802,39.8392464618616,38.9941715369131,39.8392464618616,119583.858207778,0.0,1.0
2024-06-05,42.47,42.6,42.12,42.5,32788,39.4399253434793,39.5606503327577,39.1148965261914,39.4677849563897,35307.0232226042,0.0,1.0
2024-06-06,42.9746,43.17,42.18,42.6,184800,39.9085240326322,40.0899829780552,39.1706157520122,39.5606503327577,198997.739768734,0.0,1.0
2024-06-07,41.8445,42.35,41.7601,42.15,27235,38.8590524142977,39.3284868918378,38.7806740366431,39.1427561391018,29327.3995811768,0.0,1.0
2024-06-10,42.0294,42.04,41.7,41.8,24728,39.030760495202,39.040604225097,38.7248619454459,38.8177273218139,26627.7927976259,0.0,1.0
2024-06-11,40.4005,40.92,40.17,40.89,27950,38.4402351388007,38.9345285795899,38.2209191848027,38.9059842037984,29375.3139366262,0.993006,1.0
2024-06-12,40.84,41.07,40.72,40.92,14235,38.858410244146,39.0772504585474,38.74423274098,38.9345285795899,14960.9157026073,0.0,1.0
2024-06-13,40.155,40.56,40.0,40.56,7552,38.206646996907,38.5919960700921,38.0591677219843,38.5919960700921,7937.11523611453,0.0,1.0
2024-06-14,39.85,40.31,39.56,39.74,23041,37.9164458430269,38.3541262718297,37.6405168770425,37.8117831317914,24215.9788341254,0.0,1.0
2024-06-17,39.85,40.05,39.6078,40.05,7757,37.9164458430269,38.1067416816368,37.6859975824702,38.1067416816368,8152.56923815418,0.0,1.0
2024-06-18,40.325,40.5,39.67,39.67,95805,38.3683984597254,38.5349073185091,37.7451795882779,37.7451795882779,100690.588611752,0.0,1.0
2024-06-20,40.78,40.8121,40.6,40.75,19485,38.801321492563,38.8318639746599,38.6300552378141,38.7727771167715,20478.6401450863,0.0,1.0
2024-06-21,40.32,40.79,40.28,40.79,13184,38.3636410637602,38.8108362844935,38.3255818960382,38.8108362844935,13856.3198189796,0.0,1.0
2024-06-24,40.74,40.85,40.43,40.58,7957,38.763262324841,38.8679250360765,38.4683037749956,38.6110256539531,8362.76826453434,0.0,1.0
2024-06-25,40.35,40.488,40.28,40.32,4820,38.3921854395517,38.5234895681925,38.3255818960382,38.3636410637602,5065.79653576165,0.0,1.0
2024-06-26,40.29,40.33,39.93,39.93,5688,38.3350966879687,38.3731558556907,37.9925641784708,37.9925641784708,5978.06031025152,0.0,1.0
2024-06-27,39.801,40.29,39.72,40.24,21551,37.8698233625674,38.3350966879687,37.7927535479304,38.2875227283162,22649.9960875933,0.0,1.0
2024-06-28,40.23,40.34,39.78,40.13,43349,38.2780079363857,38.3826706476212,37.8498422995134,38.1828600170807,45559.587972766,0.0,1.0
2024-07-01,40.1,40.47,39.98,40.46,8263,38.1543156412893,38.5063629427176,38.0401381381233,38.4968481507871,8684.37277489596,0.0,1.0
2024-07-02,40.2749,40.37,39.735,39.83,172649,38.3207293521536,38.4112150234127,37.8070257358262,37.8974162591659,181453.258527534,0.0,1.0
2024-07-03,41.49,41.685,40.97,40.97,30994,39.4768717196282,39.6624101622729,38.9821025392424,38.9821025392424,32574.5431181321,0.0,1.0
2024-07-05,41.92,42.0,41.7,41.7,7428,39.8860077726395,39.9621261080835,39.6766823501686,39.6766823501686,7806.79183975885,0.0,1.0
2024-07-08,42.01,42.07,41.48,41.69,22648,39.971640900014,40.028729651597,39.4673569276977,39.6671675582381,23802.9377472884,0.0,1.0
2024-07-09,41.92,42.12,41.78,41.78,99270,39.8860077726395,40.0763036112495,39.7528006856126,39.7528006856126,104332.286743788,0.0,1.0
2024-07-10,42.13,42.2985,41.93,42.165,93672,40.08581840318,40.2461426472088,39.89552256457,40.1191201749367,98448.8159954078,0.0,1.0
2024-07-11,42.39,42.94,42.1311,42.94,198923,40.3332029933729,40.8565165495501,40.0868650302923,40.8565165495501,209067.104623094,0.0,1.0
2024-07-12,42.24,42.6615,42.18,42.26,177633,40.1904811144154,40.5915295942858,40.1333923628324,40.2095106982764,186691.418264928,0.0,1.0
2024-07-15,41.76,42.54,41.76,42.54,44908,39.7337711017516,40.4759248723303,39.7337711017516,40.4759248723303,47198.0893833993,0.0,1.0
2024-07-16,42.26,42.32,41.78,41.88,32676,40.2095106982764,40.2665994498594,39.7528006856126,39.8479486049176,34342.3169299892,0.0,1.0
2024-07-17,41.9,42.2199,41.76,42.12,18551,39.8669781887786,40.1713563826351,39.7337711017516,40.0763036112495,19497.010691891,0.0,1.0
2024-07-18,40.66,41.72,40.66,41.72,39549,38.687143989397,39.6957119340296,38.687143989397,39.6957119340296,41565.8064715432,0.0,1.0
2024-07-19,41.02,41.13,40.605,40.66,41071,39.0296764988949,39.1343392101304,38.6348126337793,38.687143989397,43165.4210622961,0.0,1.0
2024-07-22,41.06,41.06,40.66,40.98,3782,39.0677356666169,39.0677356666169,38.687143989397,38.9916173311729,3974.86358884867,0.0,1.0
2024-07-23,41.0,41.01,40.76,40.76,24449,39.0106469150339,39.0201617069644,38.782291908702,38.782291908702,25695.7799798417,0.0,1.0
2024-07-24,40.98,41.13,40.82,41.07,9138,38.9916173311729,39.1343392101304,38.839380660285,39.0772504585474,9603.99351530914,0.0,1.0
2024-07-25,40.5,40.64,40.08,40.45,4921,38.5349073185091,38.668114405536,38.1352860574283,38.4873333588566,5171.94704408364,0.0,1.0
2024-07-26,40.64,40.89,40.47,40.89,2081,38.668114405536,38.9059842037984,38.5063629427176,38.9059842037984,2187.12086948548,0.0,1.0
2024-07-29,40.59,40.64,40.43,40.43,6599,38.6205404458836,38.668114405536,38.4683037749956,38.4683037749956,6935.5168754131,0.0,1.0
2024-07-30,40.55,40.67,40.408,40.44,12953,38.5824812781616,38.6966587813275,38.4473712327485,38.4778185669261,13613.5399435105,0.0,1.0
2024-07-31,41.12,41.688,41.07,41.28,29664,39.1248244181999,39.665264599852,39.0772504585474,39.2770610890878,31176.7195927041,0.0,1.0
2024-08-01,40.14,41.122,39.72,41.0,37242,38.1923748090112,39.126727376586,37.7927535479304,39.0106469150339,39141.1607022481,0.0,1.0
2024-08-02,39.08,39.85,38.68,39.85,125997,37.1838068643787,37.9164458430269,36.8032151871588,37.9164458430269,132422.2336341,0.0,1.0
2024-08-05,38.41,38.49,37.07,37.13,91986,36.5463158050354,36.6224341404794,35.2713336863489,35.3284224379319,96676.8382030233,0.0,1.0
2024-08-06,38.76,39.1,38.12,38.12,13627,36.8793335226028,37.2028364482397,36.270386839051,36.270386839051,14321.9106624116,0.0,1.0
2024-08-07,38.54,39.4,38.35,39.4,24984,36.6700081001319,37.4882802061545,36.4892270534524,37.4882802061545,26258.0623754085,0.0,1.0
2024-08-08,39.32,39.44,38.63,38.72,7638,37.4121618707106,37.5263393738765,36.7556412275063,36.8412743548808,8027.50081745799,0.0,1.0
2024-08-09,39.36,39.55,39.03,39.39,256857,37.4502210384325,37.631002085112,37.1362329047262,37.478765414224,269955.456594634,0.0,1.0
2024-08-12,39.52,39.82,39.5,39.5,274146,37.6024577093205,37.8879014672354,37.5834281254595,37.5834281254595,288126.111430065,0.0,1.0
2024-08-13,39.67,39.78,39.4562,39.4562,261372,37.7451795882779,37.8498422995134,37.5417533368039,37.5417533368039,274700.699615165,0.0,1.0
2024-08-14,39.51,39.72,39.51,39.5206,303163,37.59294291739,37.7927535479304,37.59294291739,37.6030285968363,318622.83717243,0.0,1.0
2024-08-15,40.22,40.4796,40.211,40.34,10461,38.2684931444552,38.5154971429709,38.2599298317178,38.3826706476212,10994.4600748138,0.0,1.0
2024-08-16,40.15,40.31,40.08,40.31,18664,38.2018896009417,38.3541262718297,38.1352860574283,38.3541262718297,19615.7731417958,0.0,1.0
2024-08-19,40.5,40.67,40.16,40.16,10563,38.5349073185091,38.6966587813275,38.2114043928722,38.2114043928722,11101.6615782677,0.0,1.0
2024-08-20,40.58,40.83,40.41,40.83,5175,38.6110256539531,38.8488954522155,38.4492741911346,38.8488954522155,5438.89980758642,0.0,1.0
2024-08-21,40.59,40.8281,40.53,40.56,15134,38.6205404458836,38.8470876417487,38.5634516943006,38.5919960700921,15905.7603261861,0.0,1.0
2024-08-22,40.02,40.55,40.01,40.37,8869,38.0781973058453,38.5824812781616,38.0686825139148,38.4112150234127,9321.27582482783,0.0,1.0
2024-08-23,40.61,40.76,40.25,40.375,23488,38.6395700297446,38.782291908702,38.2970375202467,38.4159724193779,24685.773658085,0.0,1.0
2024-08-26,40.6996,40.89,40.6165,40.89,6474,38.7248225654418,38.9059842037984,38.6457546444994,38.9059842037984,6804.14248392551,0.0,1.0
2024-08-27,40.7161,40.8,40.45,40.46,13659,38.7405219721271,38.820351076424,38.4873333588566,38.4968481507871,14355.5425066325,0.0,1.0
2024-08-28,40.0978,40.27,39.985,40.16,18202,38.1522223870645,38.3160671041077,38.0448955340886,38.2114043928722,19130.2133908576,0.0,1.0
2024-08-29,40.31,40.41,40.05,40.05,16142,38.3541262718297,38.4492741911346,38.1067416816368,38.1067416816368,16965.163419142,0.0,1.0
2024-08-30,40.68,40.68,40.2401,40.34,10505,38.706173573258,38.706173573258,38.2876178762355,38.3826706476212,11040.7038606175,0.0,1.0
2024-09-03,39.1,39.41,39.04,39.41,58478,37.2028364482397,37.497794998085,37.1457476966567,37.497794998085,61460.0933232925,0.0,1.0
2024-09-04,38.9075,39.33,38.89,38.92,95502,37.0196767035776,37.4216766626411,37.0030258176992,37.0315701934907,100372.137086786,0.0,1.0
2024-09-05,39.2139,39.4699,39.15,39.34,8939,37.311209928328,37.5547886017487,37.2504104078921,37.4311914545716,9394.84548406089,0.0,1.0
2024-09-06,38.5257,39.17,38.52,39.17,11772,36.6564019476713,37.2694399917531,36.6509785162709,37.2694399917531,12372.3146927357,0.0,1.0
2024-09-09,38.81,38.98,38.77,38.8,4001,36.9269074822553,37.0886589450737,36.8888483145333,36.9173926903248,4205.03152273493,0.0,1.0
2024-09-10,38.64,38.84,38.392,38.84,12609,36.7651560194368,36.9554518580468,36.5291891795605,36.9554518580468,13251.9976181367,0.0,1.0
2024-09-11,39.07,39.105,38.585,38.815,8809,37.1742920724482,37.2075938442049,36.7128246638191,36.9316648782205,9258.21611691378,0.0,1.0
2024-09-12,39.9515,40.0,39.29,39.29,34870,38.0130209811214,38.0591677219843,37.3836174949191,37.3836174949191,36648.2002493795,0.0,1.0
2024-09-13,40.5543,40.58,40.445,40.445,1823,38.5865726386917,38.6110256539531,38.4825759628914,38.4825759628914,1915.96412545508,0.0,1.0
2024-09-16,40.6635,41.061,40.54,40.71,8861,38.6904741665727,39.0686871458099,38.5729664862311,38.7347179490495,9312.86786377263,0.0,1.0
2024-09-17,40.435,40.74,40.35,40.51,14456,38.4730611709609,38.763262324841,38.3921854395517,38.5444221104396,15193.1856267574,0.0,1.0
2024-09-18,40.9,41.4599,40.52,40.54,3420,38.9154989957289,39.4482321959174,38.5539369023701,38.5729664862311,3594.4033511006,0.0,1.0
2024-09-19,41.3968,41.92,41.3597,41.92,6487,39.388193858836,39.8860077726395,39.3528939807738,39.8860077726395,6817.80542064022,0.0,1.0
2024-09-20,41.3492,41.4899,41.115,41.41,3576,39.3429034492468,39.4767765717089,39.1200670222346,39.4007533841842,3758.35859167712,0.0,1.0
2024-09-23,41.62,41.8,41.34,41.34,3310,39.6005640147247,39.7718302694736,39.3341498406708,39.3341498406708,3478.79388659151,0.0,1.0
2024-09-24,43.17,43.17,42.48,42.65,19358,41.0753567639516,41.0753567639516,40.4188361207473,40.5805875835658,20345.1637633349,0.0,1.0
2024-09-25,42.4331,42.76,42.37,42.73,3366,40.3742117465933,40.6852502948012,40.3141734095119,40.6567059190097,3537.64961397796,0.0,1.0
2024-09-26,44.22,44.27,43.5,43.67,9420,42.0744099166536,42.1219838763061,41.3893448976579,41.5510963604764,9900.37414250516,0.0,1.0
2024-09-27,44.05,44.07,43.77,44.05,8173,41.9126584538352,41.9316880376962,41.6462442797813,41.9126584538352,8589.78321302491,0.0,1.0
2024-09-30,43.18,43.66,43.1701,43.63,9045,41.084871555882,41.5415815685459,41.0754519118709,41.5130371927544,9506.25096804238,0.0,1.0
2024-10-01,43.24,43.85,43.22,43.85,75369,41.141960307465,41.7223626152253,41.122930723604,41.7223626152253,79212.4520962284,0.0,1.0
2024-10-02,43.4212,43.72,43.29,43.62,26362,41.3143683372456,41.5986703201288,41.1895342671175,41.5035224008239,27706.3336671678,0.0,1.0
2024-10-03,43.087,43.15,42.75,42.75,2953,40.9963839909284,41.0563271800906,40.6757355028707,40.6757355028707,3103.58862450294,0.0,1.0
2024-10-04,43.7239,43.73,43.41,43.585,4113,41.6023810889817,41.6081851120593,41.3037117702835,41.4702206290671,4322.74297750783,0.0,1.0
2024-10-07,43.3867,43.89,43.19,43.89,3778,41.2815423050854,41.7604217829473,41.0943863478125,41.7604217829473,3970.65960832107,0.0,1.0
2024-10-08,42.6,42.66,42.28,42.57,9879,40.5330136239133,40.5901023754963,40.2285402821374,40.5044692481218,10382.7809080476,0.0,1.0
2024-10-09,42.63,42.67,42.27,42.27,3155,40.5615579997048,40.5996171674268,40.2190254902069,40.2190254902069,3315.88964114689,0.0,1.0
2024-10-10,43.43,43.62,42.88,42.88,6882,41.3227413541444,41.5035224008239,40.7994277979672,40.7994277979672,7232.94849774103,0.0,1.0
2024-10-11,43.85,44.27,43.75,43.75,22845,41.7223626152253,42.1219838763061,41.6272146959203,41.6272146959203,24009.9837882728,0.0,1.0
2024-10-14,43.7288,43.77,43.26,43.26,5472,41.6070433370277,41.6462442797813,41.160989891326,41.160989891326,5751.04536176095,0.0,1.0
2024-10-15,42.933,43.2301,42.93,43.21,3474,40.8498561951988,41.1325406634538,40.8470017576196,41.1134159316735,3651.15708822324,0.0,1.0
2024-10-16,43.3979,43.57,43.25,43.25,5048,41.2921988720476,41.4559484411714,41.1514750993955,41.1514750993955,5305.42342583503,0.0,1.0
2024-10-17,43.6647,43.7721,43.36,43.36,1215,41.5460535207532,41.6482423860867,41.256137810631,41.256137810631,1276.95908525942,0.0,1.0
2024-10-18,44.55,44.58,44.07,44.07,49078,42.38839805036,42.4169424261515,41.9316880376962,41.9316880376962,51580.7390834255,0.0,1.0
2024-10-21,44.73,44.73,44.2,44.6,66662,42.5596643051089,42.5596643051089,42.0553803327927,42.4359720100125,70061.4374827685,0.0,1.0
2024-10-22,44.92,44.92,44.545,44.76,5860,42.7404453517884,42.7404453517884,42.3836406543948,42.5882086809004,6158.83147293844,0.0,1.0
2024-10-23,44.6561,44.84,44.5,44.69,5317,42.4893499927426,42.6643270163444,42.3408240907075,42.521605137387,5588.14111631633,0.0,1.0
2024-10-24,44.7157,44.73,44.51,44.56,2030,42.5460581526483,42.5596643051089,42.350338882638,42.3979128422905,2133.52011775854,0.0,1.0
2024-10-25,44.92,44.92,44.79,44.9173,6327,42.7404453517884,42.7404453517884,42.6167530566919,42.7378763579671,6649.6461995361,0.0,1.0
2024-10-28,45.0,45.09,44.8227,44.92,9646,42.8165636872323,42.9021968146068,42.6478664263046,42.7404453517884,10137.8990423147,0.0,1.0
2024-10-29,44.56,45.02,44.56,44.95,7200,42.3979128422905,42.8355932710933,42.3979128422905,42.7689897275799,7567.16494968547,0.0,1.0
2024-10-30,44.15,44.345,44.07,44.34,6813,42.0078063731402,42.1933448157848,41.9316880376962,42.1885874198196,7160.42983363987,0.0,1.0
2024-10-31,43.58,43.65,43.27,43.617821,10837,41.4654632331019,41.5320667766154,41.1705046832565,41.5014491276622,11389.6342444085,0.0,1.0
2024-11-01,43.35,43.86,43.2901,43.84,10850,41.2466230187005,41.7318774071558,41.1896294150368,41.7128478232948,11403.2971811232,0.0,1.0
2024-11-04,43.61,44.06,43.46,44.06,26861,41.4940076088934,41.9221732457657,41.3512857299359,41.9221732457657,28230.7802379863,0.0,1.0
2024-11-05,43.88,44.07,43.7636,44.07,12604,41.7509069910168,41.9316880376962,41.6401548129458,41.9316880376962,13246.7426424772,0.0,1.0
2024-11-06,43.43,43.6799,42.84,42.84,11958,41.3227413541444,41.5605160044876,40.7613686302452,40.7613686302452,12567.7997872693,0.0,1.0
2024-11-07,44.3,44.35,44.05,44.35,3695,42.1505282520976,42.1981022117501,41.9126584538352,42.1981022117501,3883.42701237331,0.0,1.0
2024-11-08,43.38,43.52,43.15,43.52,5643,41.275167394492,41.4083744815189,41.0563271800906,41.4083744815189,5930.76552931598,0.0,1.0
2024-11-11,42.8,43.23,42.66,43.23,5844,40.7233094625232,41.1324455155345,40.5901023754963,41.1324455155345,6142.01555082804,0.0,1.0
2024-11-12,42.57,42.7384,42.18,42.18,20384,40.5044692481218,40.6646983442313,40.1333923628324,40.1333923628324,21423.4847686651,0.0,1.0
2024-11-13,42.31,42.58,42.31,42.56,11017,40.2570846579289,40.5139840400523,40.2570846579289,40.4949544561913,11578.8133681507,0.0,1.0
2024-11-14,42.33,42.48,42.2002,42.31,15029,40.2761142417899,40.4188361207473,40.152612242532,40.2570846579289,15795.4058373365,0.0,1.0
2024-11-15,42.3524,42.5499,42.2042,42.32,4419,40.2974273757142,40.4853445163415,40.1564181593042,40.2665994498594,4644.34748786945,0.0,1.0
2024-11-18,42.96,43.02,42.705,42.84,3422,40.8755461334111,40.9326348849941,40.6329189391835,40.7613686302452,3596.5053413644,0.0,1.0
2024-11-19,43.46,43.56,43.0003,43.12,13579,41.3512857299359,41.4464336492409,40.913890744891,41.0277828042991,14271.4628960804,0.0,1.0
2024-11-20,43.4175,43.4175,43.28,43.28,1177,41.3108478642313,41.3108478642313,41.180019475187,41.180019475187,1237.02127024719,0.0,1.0
2024-11-21,43.63,43.8,43.4273,43.5,7093,41.5130371927544,41.6747886555728,41.3201723603232,41.3893448976579,7454.70847057208,0.0,1.0
2024-11-22,43.305,43.64,43.22,43.64,31349,41.2038064550133,41.5225519846849,41.122930723604,41.5225519846849,32947.6463899569,0.0,1.0
2024-11-25,42.92,43.3716,42.92,43.37,6770,40.8374869656892,41.2671749692704,40.8374869656892,41.2656526025615,7115.23704296813,0.0,1.0
2024-11-26,42.99,43.0,42.73,42.8155,7821,40.9040905092026,40.9136053011331,40.6567059190097,40.7380573900155,8219.83292659584,0.0,1.0
2024-11-27,43.14,43.14,42.75,42.87,4275,41.0468123881601,41.0468123881601,40.6757355028707,40.7899130060367,4493.00418887574,0.0,1.0
2024-11-29,42.64,42.75,42.61,42.74,2125,40.5710727916353,40.6757355028707,40.5425284158438,40.6662207109402,2233.36465528911,0.0,1.0
2024-12-02,42.96,43.0299,42.625,42.72,21512,40.8755461334111,40.9420545290053,40.5568006037395,40.6471911270792,22609.0072774491,0.0,1.0
2024-12-03,43.3425,43.52,43.065,43.08,7674,41.2394869247526,41.4083744815189,40.9754514486813,40.9897236365771,8065.33664220643,0.0,1.0
2024-12-04,43.1166,43.51,43.11,43.5,3309,41.0245477750427,41.3988596895884,41.0182680123686,41.3893448976579,3477.74289145961,0.0,1.0
2024-12-05,43.39,43.5,43.11,43.11,8596,41.2846821864225,41.3893448976579,41.0182680123686,41.0182680123686,9034.35415381892,0.0,1.0
2024-12-06,42.88,43.38,42.8579,43.38,6055,40.7994277979672,41.275167394492,40.7784001078008,41.275167394492,6363.77552365909,0.0,1.0
2024-12-09,43.99,44.545,43.65,43.65,26189,41.8555697022522,42.3836406543948,41.5320667766154,41.5320667766154,27524.511509349,0.0,1.0
2024-12-10,43.4122,43.95,43.4,43.95,3579,41.3058050245082,41.8175105345302,41.294196978353,41.8175105345302,3761.51157707281,0.0,1.0
2024-12-11,44.2246,44.23,43.69,43.83,2927,42.0787867209417,42.0839247085841,41.5701259443373,41.7033330313643,3076.26275107352,0.0,1.0
2024-12-12,43.51,43.78,43.28,43.71,5808,41.3988596895884,41.6557590717118,41.180019475187,41.5891555281983,6104.17972607961,0.0,1.0
2024-12-13,42.87,43.06,42.6703,43.06,56492,40.7899130060367,40.9706940527161,40.5999026111847,40.9706940527161,59372.8169913376,0.0,1.0
2024-12-16,42.46,43.13,42.46,43.13,4612,40.3998065368863,41.0372975962296,40.3998065368863,41.0372975962296,4847.18954832631,0.0,1.0
2024-12-17,41.05,41.1082,40.8,40.84,7983,40.2933141311626,40.3504413146567,40.0479224494869,40.087185118555,8132.91626827383,1.298077,1.0
2024-12-18,40.1827,41.15,40.1827,40.97,11854,39.442001309093,40.3914708038329,39.442001309093,40.2147887930264,12076.6114799095,0.0,1.0
2024-12-19,40.0721,40.45,39.974034,40.45,7291,39.3334400291197,39.7043740951408,39.2371817064988,39.7043740951408,7427.92089590184,0.0,1.0
2024-12-20,40.1862,40.6,39.9568,39.96,21598,39.4454367926365,39.8516091041462,39.2202653855308,39.2234063990562,22003.5983417485,0.0,1.0
2024-12-23,40.171,40.2072,39.87,40.1,4959,39.4305169783906,39.4660496938973,39.135065393653,39.3608257407947,5052.12724218588,0.0,1.0
2024-12-24,40.36,40.36,40.09,40.28,2658,39.6160330897375,39.6160330897375,39.3510100735277,39.5375077516012,2707.91575110507,0.0,1.0
2024-12-26,40.48,40.52,40.07,40.07,6298,39.7338210969419,39.77308376601,39.3313787389936,39.3313787389936,6416.27291213685,0.0,1.0
2024-12-27,40.0415,40.18,39.8762,40.15,6816,39.3034040872825,39.4393510789309,39.1411511073585,39.4099040771298,6944.000661976,0.0,1.0
2024-12-30,39.31,39.6992,39.2,39.6499,66444,38.5853880266992,38.9674137967321,38.4774156867619,38.9190225571056,67691.7811009879,0.0,1.0
2024-12-31,39.612,39.7332,39.58,39.7,6828,38.8818211781636,39.00078706544,38.8504110429091,38.9681990501134,6956.22601525411,0.0,1.0
2025-01-02,39.961,40.09,39.881,40.09,9378,39.2243879657829,39.3510100735277,39.1458626276467,39.3510100735277,9554.11358685607,0.0,1.0
2025-01-03,39.8662,40.09,39.83,40.09,14091,39.1313354400915,39.3510100735277,39.0958027245848,39.3510100735277,14355.6210868403,0.0,1.0
2025-01-06,40.2736,40.419,40.16,40.32,33457,39.5312257245503,39.673945526613,39.4197197443969,39.5767704206694,34085.3037188573,0.0,1.0
2025-01-07,39.96,40.56,39.96,40.53,27020,39.2234063990562,39.8123464350781,39.2234063990562,39.782899433277,27527.4204645821,0.0,1.0
2025-01-08,40.32,40.49,40.13,40.49,5029,39.5767704206694,39.7436367642089,39.3902727425958,39.7436367642089,5123.44180297495,0.0,1.0
2025-01-10,40.06,40.75,39.91,40.75,10549,39.3215630717266,39.9988441131517,39.1743280627211,39.9988441131517,10747.1043109132,0.0,1.0
2025-01-13,39.93,39.97,39.781,39.95,4466,39.1939593972551,39.2332220663233,39.0477059549764,39.2135907317892,4549.86897834284,0.0,1.0
2025-01-14,40.47,40.6,40.2225,40.2225,59306,39.7240054296748,39.8516091041462,39.4810676648158,39.4810676648158,60419.7334593821,0.0,1.0
2025-01-15,40.87,40.97,40.85,40.9419,27952,40.1166321203561,40.2147887930264,40.097000785822,40.187206768006,28476.9229025166,0.0,1.0
2025-01-16,40.75,41.07,40.75,41.07,2930,39.9988441131517,40.3129454656967,39.9988441131517,40.3129454656967,2985.02375874261,0.0,1.0
2025-01-17,40.44,41.02,40.44,40.86,9047,39.6945584278737,40.2638671293615,39.6945584278737,40.106816453089,9216.89759226773,0.0,1.0
2025-01-21,40.84,40.935,40.67,40.69,9938,40.087185118555,40.1804339575918,39.9203187750155,39.9399501095495,10124.6300731686,0.0,1.0
2025-01-22,40.4344,40.78,40.38,40.61,4292,39.6890616542042,40.0282911149528,39.6356644242716,39.8614247714133,4372.60135581,0.0,1.0
2025-01-23,40.3925,40.55,40.1,40.3696,5268,39.6479340083553,39.8025307678111,39.3608257407947,39.6254561303138,5366.93008909765,0.0,1.0
2025-01-24,40.3765,40.66,40.33,40.513,5962,39.6322289407281,39.9105031077484,39.5865860879364,39.7662127989231,6073.96302034931,0.0,1.0
2025-01-27,39.83,40.45,39.8,40.45,16317,39.0958027245848,39.7043740951408,39.0663557227837,39.7043740951408,16623.4241199329,0.0,1.0
2025-01-28,39.88,39.89,39.62,39.735,19505,39.14488106092,39.154696728187,38.8896737119772,39.002553885548,19871.2929741552,0.0,1.0
2025-01-29,40.25,40.25,39.91,39.96,16784,39.5080607498001,39.5080607498001,39.1743280627211,39.2234063990562,17099.19411834,0.0,1.0
2025-01-30,40.91,41.02,40.55,40.62,19797,40.1558947894242,40.2638671293615,39.8025307678111,39.8712404386803,20168.7765705896,0.0,1.0
2025-01-31,40.28,40.83,40.28,40.83,13989,39.5375077516012,40.077369451288,39.5375077516012,40.077369451288,14251.7055839763,0.0,1.0
2025-02-03,40.18,40.42,39.78,39.78,34959,39.4393510789309,39.6749270933397,39.0467243882497,39.0467243882497,35615.5104375028,0.0,1.0
2025-02-04,41.1,41.13,40.809,40.809,18403,40.3423924674978,40.3718394692989,40.0567565500272,40.0567565500272,18748.5980314472,0.0,1.0
2025-02-05,41.45,41.47,41.2,41.2,5377,40.6859408218439,40.7055721563779,40.4405491401681,40.4405491401681,5477.97704804063,0.0,1.0
2025-02-06,42.06,42.06,41.69,41.76,32956,41.2846965251328,41.2846965251328,40.9215168362526,40.9902265071218,33574.8952194954,0.0,1.0
2025-02-07,41.8581,42.39,41.8581,42.39,3239,41.0865182030114,41.6086135449448,41.0865182030114,41.6086135449448,3299.82660565438,0.0,1.0
2025-02-10,42.41,42.47,42.15,42.44,9616,41.6282448794789,41.687138883081,41.3730375305361,41.65769188128,9796.58309353889,0.0,1.0
2025-02-11,41.3003,41.83,41.2801,41.81,8847,40.5390002828564,41.0589361779911,40.519172634977,41.039304843457,9013.14170429895,0.0,1.0
2025-02-12,41.7901,41.87,41.5,41.5,2008,41.0197716655956,41.0981988470592,40.735019158179,40.735019158179,2045.70911520654,0.0,1.0
2025-02-13,42.18,42.18,41.86,41.86,1297,41.4024845323371,41.4024845323371,41.0883831797922,41.0883831797922,1321.35693347753,0.0,1.0
2025-02-14,42.28,42.4643,42.161,42.36,3558,41.5006412050075,41.6815439527388,41.3838347645298,41.5791665431437,3624.81724696458,0.0,1.0
2025-02-18,42.0243,42.155,41.92,41.9525,5930,41.2496545929895,41.3779453641696,41.1472771833943,41.1791781020122,6041.3620782743,0.0,1.0
2025-02-19,41.6891,41.74,41.48,41.74,3243,40.9206334261986,40.9705951725878,40.715387823645,40.9705951725878,3303.90172341375,0.0,1.0
2025-02-20,42.13,42.29,41.9935,41.9935,6036,41.353406196002,41.5104568722745,41.219422337807,41.219422337807,6149.35269889775,0.0,1.0
2025-02-21,41.09,42.1,41.0,42.1,2946,40.3325768002308,41.3239591942009,40.2442357948275,41.3239591942009,3001.32422978011,0.0,1.0
2025-02-24,41.0138,41.16,40.7,41.07,4990,40.257781415656,40.4012864711,39.9497657768165,40.3129454656967,5083.70940482104,0.0,1.0
2025-02-25,40.996,41.21,40.61,41.06,8879,40.2403095279207,40.4503648074351,39.8614247714133,40.3031297984297,9045.74264637394,0.0,1.0
2025-02-26,41.4594,41.69,41.21,41.21,3218,40.6951675490749,40.9215168362526,40.4503648074351,40.4503648074351,3278.43223741766,0.0,1.0
2025-02-27,40.6676,41.34,40.66,41.34,5151,39.9179630148714,40.5779684819065,39.9105031077484,40.5779684819065,5247.7328946359,0.0,1.0
2025-02-28,40.9415,40.96,40.33,40.33,2426,40.1868141413153,40.2049731257594,39.5865860879364,39.5865860879364,2471.55892106129,0.0,1.0
2025-03-03,40.5245,41.44,40.5245,41.22,8055,39.7775008162802,40.6761251545768,39.7775008162802,40.4601804747022,8206.26838794257,0.0,1.0
2025-03-04,40.4409,40.82,40.01,40.6715,62084,39.6954418379278,40.0675537840209,39.2724847353914,39.9217911251055,63249.9027432684,0.0,1.0
2025-03-05,41.4694,41.63,40.94,40.94,28372,40.7049832163419,40.8626228326504,40.1853417912253,40.1853417912253,28904.810267251,0.0,1.0
2025-03-06,41.46,41.89,41.42,41.53,6292,40.6957564891109,41.1178301815932,40.6564938200428,40.7644661599801,6410.16023549779,0.0,1.0
2025-03-07,41.5776,41.67,41.09,41.55,2323,40.8111887361712,40.9018855017186,40.3325768002308,40.7840974945142,2366.62463875737,0.0,1.0
2025-03-10,40.69,41.34,40.53,41.08,39845,39.9399501095495,40.5779684819065,39.782899433277,40.3227611329637,40593.26678058,0.0,1.0
2025-03-11,41.1012,41.33,40.9,41.05,3024,40.3435703475698,40.5681528146395,40.1460791221572,40.2933141311626,3080.78902608794,0.0,1.0
2025-03-12,41.7471,41.8299,41.47,41.6699,8031,40.9775642963474,41.0588380213184,40.7055721563779,40.9017873450459,8181.81768138632,0.0,1.0
2025-03-13,42.25,42.48,41.97,42.39,6957,41.4711942032064,41.6969545503481,41.1963555197295,41.6086135449448,7087.64856299398,0.0,1.0
2025-03-14,43.37,43.37,42.6215,42.66,9159,42.5705489371138,42.5705489371138,41.8358462421766,41.8736365611546,9331.00088953025,0.0,1.0
2025-03-17,44.12,44.25,43.6,43.64,33047,43.3067239821412,43.4343276566126,42.7963092842556,42.8355719533237,33667.6041485212,0.0,1.0
2025-03-18,44.2814,44.45,43.99,44.3,12467,43.4651488518311,43.6306410019532,43.1791203076698,43.4834059929477,12701.1232765338,0.0,1.0
2025-03-19,44.48,44.685,44.18,44.255,7776,43.6600880037543,43.8613091827284,43.3656179857434,43.4392354902461,7922.02892422613,0.0,1.0
2025-03-20,44.5894,44.72,44.52,44.69,5063,43.7674714036556,43.895664018163,43.6993506728224,43.866217016362,5158.08030392965,0.0,1.0
2025-03-21,44.66,44.66,43.91,44.384,19788,43.8367700145609,43.8367700145609,43.1005949695335,43.5658575979908,20159.607555631,0.0,1.0
2025-03-24,44.6,44.9899,44.47,44.92,14263,43.7778760109587,44.1605888777002,43.6502723364873,44.0919773635037,14530.8511504935,0.0,1.0
2025-03-25,45.2331,45.3099,44.83,44.9877,1359264,44.3993059056344,44.4746902302452,44.0036363581004,44.1584294309015,1384790.21651997,0.0,1.0
2025-03-26,44.4931,45.47,44.27,45.47,1172784,43.6729465278741,44.6318390631904,43.4539589911466,44.6318390631904,1194808.22657788,0.0,1.0
2025-03-27,44.86,44.93,44.3,44.6,1183736,44.0330833599015,44.1017930307707,43.4834059929477,43.7778760109587,1205965.89900305,0.0,1.0
2025-03-28,44.2008,44.94,44.1623,44.94,4607,43.3860345736588,44.1116086980377,43.3482442546807,44.1116086980377,4693.51687936083,0.0,1.0
2025-03-31,43.89,44.015,43.7225,43.75,5127,43.0809636349995,43.2036594758374,42.9165512082767,42.943544293261,5223.28218807965,0.0,1.0
2025-04-01,44.57,44.57,43.8,44.05,20196,43.7484290091576,43.7484290091576,42.9926226295962,43.238014311272,20575.2695670873,0.0,1.0
2025-04-02,44.85,44.85,44.18,44.18,108196,44.0232676926344,44.0232676926344,43.3656179857434,43.3656179857434,110227.86027335,0.0,1.0
2025-04-03,43.42,44.0375,43.1301,43.67,86943,42.619627273449,43.2257447271882,42.3350710793778,42.8650189551248,88575.7408383479,0.0,1.0
2025-04-04,40.05,41.67,39.8129,41.3,32148,39.3117474044595,40.9018855017186,39.0790179335582,40.5387058128384,32751.7214321016,0.0,1.0
2025-04-07,39.07,39.84,38.66,39.23,132535,38.3498120122905,39.1056183918519,37.9473696543422,38.506862688563,135023.933059711,0.0,1.0
2025-04-08,38.53,40.23,38.49,40.23,23208,37.8197659798708,39.4884294152661,37.7805033108027,39.4884294152661,23643.8332398971,0.0,1.0
2025-04-09,41.46,41.46,38.68,38.68,108177,40.6957564891109,40.6957564891109,37.9670009888763,37.9670009888763,110208.503463993,0.0,1.0
2025-04-10,40.8059,41.1486,40.37,41.0,15828,40.0537136931744,40.3900966104156,39.6258487570045,40.2442357948275,16125.2409738492,0.0,1.0
2025-04-11,42.085,42.42,41.7319,41.7824,12291,41.3092356933004,41.6380605467459,40.9626444821015,41.0122136018,12521.8180951213,0.0,1.0
2025-04-14,43.14,43.25,42.47,42.79,7686,42.3447885899721,42.4527609299095,41.687138883081,42.001240235626,7830.33877464019,0.0,1.0
2025-04-15,43.15,43.24,42.93,43.14,14207,42.3546042572392,42.4429452626424,42.1386595773645,42.3447885899721,14473.7995018622,0.0,1.0
2025-04-16,43.3511,43.47,43.09,43.38,7054,42.5519973259792,42.6687056097842,42.295710253637,42.5803646043809,7186.47016865884,0.0,1.0
2025-04-17,43.2,43.5594,43.12,43.25,36932,42.4036825935743,42.7564576751514,42.3251572554381,42.4527609299095,37625.5622723148,0.0,1.0
2025-04-21,43.48,44.04,42.97,44.04,17026,42.6785212770512,43.2281986440049,42.1779222464326,43.2281986440049,17345.7387427822,0.0,1.0
2025-04-22,43.836,44.0577,43.67,43.72,6420,43.0279590317575,43.2455723750676,42.8650189551248,42.9140972914599,6540.56400379781,0.0,1.0
2025-04-23,43.98,44.22,43.89,44.18,4596,43.1693046404027,43.4048806548115,43.0809636349995,43.3656179857434,4682.31030552255,0.0,1.0
2025-04-24,44.55,44.74,44.13,44.35,4615,43.7287976746235,43.9152953526971,43.3165396494082,43.5324843292829,4701.66711487958,0.0,1.0
2025-04-25,44.4285,44.4285,44.4285,44.4285,488,43.6095373173291,43.6095373173291,43.6095373173291,43.6095373173291,497.164366643821,0.0,1.0
2025-04-28,44.6021,44.64,44.27,44.62,4308,43.7799373010848,43.8171386800268,43.4539589911466,43.7975073454927,4388.9018268475,0.0,1.0
2025-04-29,44.8,44.8,44.46,44.6213,16419,43.9741893562993,43.9741893562993,43.6404566692202,43.7987833822374,16727.3396227969,0.0,1.0
2025-04-30,44.33,44.33,43.67,43.99,10671,43.5128529947488,43.5128529947488,42.8650189551248,43.1791203076698,10871.3954025742,0.0,1.0
2025-05-01,43.74,44.34,43.71,44.19,19404,42.933728625994,43.5226686620159,42.9042816241929,43.3754336530104,19768.396250731,0.0,1.0
2025-05-02,44.44,44.45,44.0,44.0,125202,43.6208253346862,43.6306410019532,43.1889359749368,43.1889359749368,127553.223427335,0.0,1.0
2025-05-05,44.7003,45.0,44.7003,44.89,75444,43.876327153647,44.1705027016399,43.876327153647,44.0625303617026,76860.7960595829,0.0,1.0
2025-05-06,45.45,45.45,44.55,44.55,25453,44.6122077286563,44.6122077286563,43.7287976746235,43.7287976746235,25930.9930823467,0.0,1.0
2025-05-07,44.79,45.14,44.6,45.04,30264,43.9643736890323,44.3079220433783,43.7778760109587,44.209765370708,30832.3409674356,0.0,1.0
2025-05-08,45.02,45.14,44.84,45.14,7703,44.190134036174,44.3079220433783,44.0134520253674,44.3079220433783,7847.65802511753,0.0,1.0
2025-05-09,45.3303,45.38,45.16,45.24,9420,44.49471419147,44.5434980577871,44.3275533779124,44.4060787160487,9596.90232332949,0.0,1.0
2025-05-12,44.74,45.62,44.59,45.62,16098,43.9152953526971,44.7790740721958,43.7680603436916,44.7790740721958,16400.311422607,0.0,1.0
2025-05-13,45.11,45.31,44.82,44.82,13485,44.2784750415773,44.4747883869179,43.9938206908334,43.9938206908334,13738.2407462949,0.0,1.0
2025-05-14,44.95,45.2,44.87,45.2,2358,44.1214243653048,44.3668160469805,44.0428990271685,44.3668160469805,2402.2819191519,0.0,1.0
2025-05-15,45.06,45.43,44.9842,44.9842,16894,44.2293967052421,44.5925763941223,44.154993947358,44.154993947358,17211.2598567228,0.0,1.0
2025-05-16,44.57,44.81,44.1,44.81,11376,43.7484290091576,43.9840050235663,43.2870926476071,43.9840050235663,11589.6349076642,0.0,1.0
2025-05-19,45.16,45.19,44.66,44.84,8984,44.3275533779124,44.3570003797135,43.8367700145609,44.0134520253674,9152.71448755756,0.0,1.0
2025-05-20,45.57,45.625,44.9,44.9,21089,44.7299957358607,44.7839819058294,44.0723460289696,44.0723460289696,21485.0396068679,0.0,1.0
2025-05-21,45.66,45.86,45.52,45.57,12984,44.818336741264,45.0146500866046,44.6809173995255,44.7299957358607,13227.8322469331,0.0,1.0
2025-05-22,45.76,45.935,45.3431,45.49,24112,44.9164934139343,45.0882675911073,44.5072782455717,44.6514703977244,24564.809853516,0.0,1.0
2025-05-23,46.76,46.76,45.96,45.96,29785,45.8980601406374,45.8980601406374,45.1128067592749,45.1128067592749,30344.3456157504,0.0,1.0
2025-05-27,46.83,46.83,46.4,46.4,28643,45.9667698115066,45.9667698115066,45.5446961190243,45.5446961190243,29180.8994954487,0.0,1.0
2025-05-28,46.5428,46.61,46.2,46.475,41873,45.6848638475975,45.7508251316319,45.3483827736836,45.618313623527,42659.3514845834,0.0,1.0
2025-05-29,46.6136,47.01,46.45,47.01,9908,45.754358771848,46.1434518223132,45.5937744553594,46.1434518223132,10094.0666899733,0.0,1.0
2025-05-30,46.64,46.64,46.05,46.53,23148,45.780272133433,45.780272133433,45.2011477646782,45.6722997934957,23582.7064735065,0.0,1.0
2025-06-02,47.72,47.73,47.14,47.14,41020,46.8403641982724,46.8501798655394,46.2710554967846,46.2710554967846,41790.3326223966,0.0,1.0
2025-06-03,47.95,47.95,47.4164,47.66,5351,47.0661245454141,47.0661245454141,46.5423605400453,46.7814701946702,5451.48878260469,0.0,1.0
2025-06-04,48.065,48.3399,48.04,48.04,21972,47.1790047189849,47.4488374121556,47.1544655508174,47.1544655508174,22384.6218522501,0.0,1.0
2025-06-05,48.7961,49.005,48.7404,48.87,4737,47.8966281528776,48.1016774420859,47.8419548862002,47.9691659339809,4825.95820654053,0.0,1.0
2025-06-06,48.5916,49.23,48.21,49.07,38668,47.6958977572668,48.3225299555941,47.3213318943569,48.1654792793216,39394.1633798838,0.0,1.0
2025-06-09,48.53,48.98,48.51,48.84,22394,47.6354332469019,48.0771382739183,47.6158019123678,47.9397189321799,22814.5467758642,0.0,1.0
2025-06-10,48.2311,48.53,47.9613,48.3,5069,47.3420429522903,47.6354332469019,47.0772162494258,47.4096728997602,5164.19298056871,0.0,1.0
2025-06-11,48.44,48.647,48.15,48.38,9510,47.5470922414986,47.7502765539261,47.2624378907547,47.4881982378964,9688.59247291545,0.0,1.0
2025-06-12,48.5848,48.7488,48.16,48.18,10220,47.6892231035252,47.8502000467045,47.2722535580217,47.2918848925558,10411.9258752046,0.0,1.0
2025-06-13,48.2913,48.52,48.2,48.2,11921,47.4011332692379,47.6256175796349,47.3115162270899,47.3115162270899,12144.8697023791,0.0,1.0
2025-06-16,47.7117,47.99,47.7,47.7,14410,47.7117,47.99,47.7,47.7,14410,0.895999,1.0
2025-06-17,47.62,47.69,47.32,47.67,21663,47.62,47.69,47.32,47.67,21663,0.0,1.0
2025-06-18,47.4137,47.76,47.3404,47.52,4189,47.4137,47.76,47.3404,47.52,4189,0.0,1.0
2025-06-20,47.08,47.55,46.91,47.55,9203,47.08,47.55,46.91,47.55,9203,0.0,1.0
2025-06-23,46.97,47.21,46.691,46.91,19039,46.97,47.21,46.691,46.91,19039,0.0,1.0
2025-06-24,47.313,47.42,46.841,46.841,7636,47.313,47.42,46.841,46.841,7636,0.0,1.0
2025-06-25,47.3159,47.45,47.18,47.31,8125,47.3159,47.45,47.18,47.31,8125,0.0,1.0
2025-06-26,49.1078,49.1078,48.37,48.37,13702,49.1078,49.1078,48.37,48.37,13702,0.0,1.0
2025-06-27,48.49,48.78,48.49,48.78,9401,48.49,48.78,48.49,48.78,9401,0.0,1.0
2025-06-30,48.59,48.82,48.37,48.47,4645,48.59,48.82,48.37,48.47,4645,0.0,1.0
2025-07-01,48.8572,49.3117,48.7224,48.8,37662,48.8572,49.3117,48.7224,48.8,37662,0.0,1.0
2025-07-02,49.75,49.75,48.88,48.88,33565,49.75,49.75,48.88,48.88,33565,0.0,1.0
2025-07-03,50.06,50.06,49.7354,49.75,6235,50.06,50.06,49.7354,49.75,6235,0.0,1.0
2025-07-07,49.62,49.9,49.5,49.51,18671,49.62,49.9,49.5,49.51,18671,0.0,1.0
2025-07-08,49.3,49.76,48.97,49.76,10191,49.3,49.76,48.97,49.76,10191,0.0,1.0
2025-07-09,48.81,49.01,48.75,49.01,6779,48.81,49.01,48.75,49.01,6779,0.0,1.0
2025-07-10,49.12,49.2,48.8009,49.05,20825,49.12,49.2,48.8009,49.05,20825,0.0,1.0
2025-07-11,48.83,49.1001,48.69,49.07,66976,48.83,49.1001,48.69,49.07,66976,0.0,1.0
2025-07-14,48.69,49.4065,48.42,48.91,63782,48.69,49.4065,48.42,48.91,63782,0.0,1.0
2025-07-15,48.12,48.425,47.83,48.41,23280,48.12,48.425,47.83,48.41,23280,0.0,1.0
2025-07-16,48.0038,48.18,47.6711,48.14,10266,48.0038,48.18,47.6711,48.14,10266,0.0,1.0
2025-07-17,48.2014,48.31,47.73,47.9,24140,48.2014,48.31,47.73,47.9,24140,0.0,1.0
2025-07-18,48.32,48.4,48.19,48.2999,12200,48.32,48.4,48.19,48.2999,12200,0.0,1.0
2025-07-21,48.93,48.99,48.75,48.8395,7158,48.93,48.99,48.75,48.8395,7158,0.0,1.0
2025-07-22,49.55,49.618,49.3,49.47,4663,49.55,49.618,49.3,49.47,4663,0.0,1.0
2025-07-23,50.3,50.3,49.68,49.82,7206,50.3,50.3,49.68,49.82,7206,0.0,1.0
2025-07-24,49.98,49.98,49.625,49.93,6979,49.98,49.98,49.625,49.93,6979,0.0,1.0
2025-07-25,49.61,49.78,49.1654,49.78,42423,49.61,49.78,49.1654,49.78,42423,0.0,1.0
2025-07-28,49.15,49.5,48.92,49.5,7273,49.15,49.5,48.92,49.5,7273,0.0,1.0
2025-07-29,49.44,49.44,49.04,49.14,5806,49.44,49.44,49.04,49.14,5806,0.0,1.0
2025-07-30,47.99,49.0,47.82,49.0,12850,47.99,49.0,47.82,49.0,12850,0.0,1.0
2025-07-31,48.65,48.65,47.95,47.95,13302,48.65,48.65,47.95,47.95,13302,0.0,1.0
2025-08-01,48.35,48.64,48.25,48.31,10613,48.35,48.64,48.25,48.31,10613,0.0,1.0
2025-08-04,49.27,49.38,48.69,48.69,6407,49.27,49.38,48.69,48.69,6407,0.0,1.0
2025-08-05,49.7,49.8306,49.4713,49.5,8115,49.7,49.8306,49.4713,49.5,8115,0.0,1.0
2025-08-06,50.1833,50.1833,49.98,49.98,5423,50.1833,50.1833,49.98,49.98,5423,0.0,1.0
2025-08-07,50.7055,50.79,50.37,50.37,20810,50.7055,50.79,50.37,50.37,20810,0.0,1.0
2025-08-08,51.72,51.81,51.02,51.02,14888,51.72,51.81,51.02,51.02,14888,0.0,1.0
2025-08-11,51.1309,51.74,50.97,51.74,15048,51.1309,51.74,50.97,51.74,15048,0.0,1.0
2025-08-12,51.75,51.8,51.14,51.14,9755,51.75,51.8,51.14,51.14,9755,0.0,1.0
2025-08-13,52.16,52.4999,51.96,52.11,13063,52.16,52.4999,51.96,52.11,13063,0.0,1.0
2025-08-14,51.95,51.95,51.52,51.6,15360,51.95,51.95,51.52,51.6,15360,0.0,1.0
2025-08-15,52.1916,52.295,51.93,51.93,8706,52.1916,52.295,51.93,51.93,8706,0.0,1.0
2025-08-18,52.3821,52.39,52.0726,52.3,7791,52.3821,52.39,52.0726,52.3,7791,0.0,1.0
2025-08-19,51.68,52.39,51.59,52.39,15879,51.68,52.39,51.59,52.39,15879,0.0,1.0
2025-08-20,51.75,51.75,51.46,51.57,5285,51.75,51.75,51.46,51.57,5285,0.0,1.0
2025-08-21,52.009,52.009,51.38,51.38,6807,52.009,52.009,51.38,51.38,6807,0.0,1.0
2025-08-22,53.23,53.44,51.83,51.83,34759,53.23,53.44,51.83,51.83,34759,0.0,1.0
2025-08-25,52.93,53.4399,52.93,53.2,12705,52.93,53.4399,52.93,53.2,12705,0.0,1.0
2025-08-26,53.39,53.39,53.0966,53.16,18190,53.39,53.39,53.0966,53.16,18190,0.0,1.0
2025-08-27,52.9672,52.99,52.4603,52.86,9355,52.9672,52.99,52.4603,52.86,9355,0.0,1.0
2025-08-28,53.4188,53.42,52.97,52.97,8486,53.4188,53.42,52.97,52.97,8486,0.0,1.0
2025-08-29,53.8,54.0,53.47,53.47,42060,53.8,54.0,53.47,53.47,42060,0.0,1.0
2025-09-02,54.91,54.99,53.8,53.92,52944,54.91,54.99,53.8,53.92,52944,0.0,1.0
2025-09-03,56.01,56.12,55.08,55.08,52234,56.01,56.12,55.08,55.08,52234,0.0,1.0
2025-09-04,55.73,55.79,55.3,55.69,10508,55.73,55.79,55.3,55.69,10508,0.0,1.0
2025-09-05,56.5,56.5,55.76,55.96,12866,56.5,56.5,55.76,55.96,12866,0.0,1.0
2025-09-08,56.6475,56.73,56.345,56.55,10460,56.6475,56.73,56.345,56.55,10460,0.0,1.0
2025-09-09,56.0,56.91,55.82,56.91,16197,56.0,56.91,55.82,56.91,16197,0.0,1.0
2025-09-10,56.45,56.48,55.99,55.99,4837,56.45,56.48,55.99,55.99,4837,0.0,1.0
2025-09-11,57.5472,57.59,57.0,57.0,15191,57.5472,57.59,57.0,57.0,15191,0.0,1.0
2025-09-12,57.768,57.97,57.58,57.72,19851,57.768,57.97,57.58,57.72,19851,0.0,1.0
2025-09-15,58.4354,58.56,57.9001,58.04,38314,58.4354,58.56,57.9001,58.04,38314,0.0,1.0
2025-09-16,57.9154,58.43,57.73,58.43,35381,57.9154,58.43,57.73,58.43,35381,0.0,1.0
2025-09-17,57.8745,58.4499,57.73,57.73,9789,57.8745,58.4499,57.73,57.73,9789,0.0,1.0
2025-09-18,57.14,57.53,56.8,57.46,31615,57.14,57.53,56.8,57.46,31615,0.0,1.0
2025-09-19,57.8112,57.93,56.95,56.95,14290,57.8112,57.93,56.95,56.95,14290,0.0,1.0
2025-09-22,58.59,58.8,58.2393,58.32,16621,58.59,58.8,58.2393,58.32,16621,0.0,1.0
2025-09-23,58.88,59.31,58.76,59.04,15406,58.88,59.31,58.76,59.04,15406,0.0,1.0
2025-09-24,59.89,60.32,59.38,59.38,18381,59.89,60.32,59.38,59.38,18381,0.0,1.0
2025-09-25,59.78,59.9,59.4002,59.9,23072,59.78,59.9,59.4002,59.9,23072,0.0,1.0
2025-09-26,59.3,60.192,59.3,59.38,36752,59.3,60.192,59.3,59.38,36752,0.0,1.0
2025-09-29,60.8036,60.9699,60.45,60.52,13378,60.8036,60.9699,60.45,60.52,13378,0.0,1.0
2025-09-30,61.5,61.5,60.78,60.78,207176,61.5,61.5,60.78,60.78,207176,0.0,1.0
2025-10-01,61.05,61.83,61.05,61.5,119643,61.05,61.83,61.05,61.5,119643,0.0,1.0
2025-10-02,61.33,61.92,60.375,61.92,44791,61.33,61.92,60.375,61.92,44791,0.0,1.0
2025-10-03,62.31,62.35,61.81,62.02,25904,62.31,62.35,61.81,62.02,25904,0.0,1.0
2025-10-06,62.71,63.29,62.63,62.83,31355,62.71,63.29,62.63,62.83,31355,0.0,1.0
2025-10-07,61.87,63.06,61.87,63.06,29108,61.87,63.06,61.87,63.06,29108,0.0,1.0
2025-10-08,63.53,63.93,62.67,62.67,48430,63.53,63.93,62.67,62.67,48430,0.0,1.0
2025-10-09,62.65,64.19,62.47,64.19,41381,62.65,64.19,62.47,64.19,41381,0.0,1.0
2025-10-10,60.91,62.7179,60.91,62.51,48981,60.91,62.7179,60.91,62.51,48981,0.0,1.0
2025-10-13,63.41,63.61,62.55,62.75,515789,63.41,63.61,62.55,62.75,515789,0.0,1.0
2025-10-14,63.3,63.75,62.4,62.8,22224,63.3,63.75,62.4,62.8,22224,0.0,1.0
2025-10-15,64.1,64.41,63.73,63.9,23432,64.1,64.41,63.73,63.9,23432,0.0,1.0
2025-10-16,64.55,64.9866,64.02,64.48,35787,64.55,64.9866,64.02,64.48,35787,0.0,1.0
2025-10-17,62.97,63.81,62.46,63.81,36289,62.97,63.81,62.46,63.81,36289,0.0,1.0
2025-10-20,64.0,64.1,63.405,63.46,35997,64.0,64.1,63.405,63.46,35997,0.0,1.0
2025-10-21,61.35,62.51,60.98,62.51,53293,61.35,62.51,60.98,62.51,53293,0.0,1.0
2025-10-22,60.71,61.44,60.31,60.79,39528,60.71,61.44,60.31,60.79,39528,0.0,1.0
2025-10-23,61.61,61.95,61.421,61.95,17942,61.61,61.95,61.421,61.95,17942,0.0,1.0
2025-10-24,61.62,62.1499,61.62,62.02,24499,61.62,62.1499,61.62,62.02,24499,0.0,1.0
2025-10-27,61.55,61.99,61.25,61.99,33316,61.55,61.99,61.25,61.99,33316,0.0,1.0
2025-10-28,62.53,62.8,61.18,61.18,22025,62.53,62.8,61.18,61.18,22025,0.0,1.0
2025-10-29,63.12,63.98,62.96,63.49,21347,63.12,63.98,62.96,63.49,21347,0.0,1.0
2025-10-30,63.11,63.45,62.7,63.04,19157,63.11,63.45,62.7,63.04,19157,0.0,1.0
2025-10-31,62.78,63.24,62.78,63.18,50919,62.78,63.24,62.78,63.18,50919,0.0,1.0
2025-11-03,62.16,62.84,61.88,62.83,64138,62.16,62.84,61.88,62.83,64138,0.0,1.0
2025-11-04,60.31,61.25,60.2501,61.17,34111,60.31,61.25,60.2501,61.17,34111,0.0,1.0
2025-11-05,61.39,61.64,60.71,60.71,21253,61.39,61.64,60.71,60.71,21253,0.0,1.0
2025-11-06,61.75,62.25,61.61,61.61,19271,61.75,62.25,61.61,61.61,19271,0.0,1.0
2025-11-07,61.77,61.9665,61.3,61.73,9002,61.77,61.9665,61.3,61.73,9002,0.0,1.0
2025-11-10,63.13,63.42,62.9,63.22,40638,63.13,63.42,62.9,63.22,40638,0.0,1.0
2025-11-11,63.04,63.3,62.795,63.13,15375,63.04,63.3,62.795,63.13,15375,0.0,1.0
2025-11-12,64.38,64.4099,63.661,63.68,19070,64.38,64.4099,63.661,63.68,19070,0.0,1.0
2025-11-13,62.52,64.67,62.03,64.44,314523,62.52,64.67,62.03,64.44,314523,0.0,1.0
2025-11-14,62.34,62.68,60.24,60.67,31481,62.34,62.68,60.24,60.67,31481,0.0,1.0
2025-11-17,61.1636,62.17,60.7601,61.77,23614,61.1636,62.17,60.7601,61.77,23614,0.0,1.0
2025-11-18,60.32,60.93,60.105,60.65,20318,60.32,60.93,60.105,60.65,20318,0.0,1.0
2025-11-19,61.25,61.8,60.8901,60.94,14651,61.25,61.8,60.8901,60.94,14651,0.0,1.0
2025-11-20,59.5,61.78,59.37,61.74,26757,59.5,61.78,59.37,61.74,26757,0.0,1.0
2025-11-21,59.64,60.15,59.08,59.31,22730,59.64,60.15,59.08,59.31,22730,0.0,1.0
2025-11-24,61.02,61.09,59.82,59.82,11048,61.02,61.09,59.82,59.82,11048,0.0,1.0
2025-11-25,61.56,61.81,61.45,61.64,59292,61.56,61.81,61.45,61.64,59292,0.0,1.0
2025-11-26,63.1,63.47,62.16,62.39,38189,63.1,63.47,62.16,62.39,38189,0.0,1.0