date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-11-18,9.0,9.17,8.12,9.02,3272500,4.24763297085721,4.32786603808452,3.83230885815117,4.25707215523689,6933861.80069513,0.0,1.0
2005-11-21,9.3,9.4,8.83,9.08,695900,4.38922073655245,4.43641665845087,4.16739990362991,4.28538970837594,1474491.80354583,0.0,1.0
2005-11-22,9.19,9.2,8.92,8.92,329400,4.3373052224642,4.34202481465404,4.20987623333848,4.20987623333848,697941.658410688,0.0,1.0
2005-11-23,9.22,9.28,9.01,9.21,111800,4.35146399903372,4.37978155217277,4.25235256304705,4.34674440684388,236884.87374109,0.0,1.0
2005-11-25,9.5,9.5,9.02,9.22,39000,4.48361258034928,4.48361258034928,4.25707215523689,4.35146399903372,82634.2582817754,0.0,1.0
2005-11-28,9.78,10.05,9.21,10.05,189800,4.61576116166484,4.74319015079055,4.34674440684388,4.74319015079055,402153.39030464,0.0,1.0
2005-11-29,9.85,9.93,9.58,9.9,109000,4.64879830699373,4.68655504451246,4.52136931786801,4.67239626794293,230952.157761885,0.0,1.0
2005-11-30,9.83,9.95,9.8,9.95,39300,4.63935912261404,4.69599422889214,4.62520034604452,4.69599422889214,83269.9064224046,0.0,1.0
2005-12-01,9.9,10.0,9.6,9.7,150000,4.67239626794293,4.71959218984135,4.53080850224769,4.57800442414611,317824.070314521,0.0,1.0
2005-12-02,9.94,10.14,9.65,10.14,103800,4.6912746367023,4.78566648049913,4.5544064631969,4.78566648049913,219934.256657648,0.0,1.0
2005-12-05,10.05,10.38,9.65,10.38,107400,4.74319015079055,4.89893669305532,4.5544064631969,4.89893669305532,227562.034345197,0.0,1.0
2005-12-06,9.96,10.24,9.83,10.19,30400,4.70071382108198,4.83286240239754,4.63935912261404,4.80926444144833,64412.3449170763,0.0,1.0
2005-12-07,9.94,10.15,9.8,10.0,26900,4.6912746367023,4.79038607268897,4.62520034604452,4.71959218984135,56996.4499430707,0.0,1.0
2005-12-08,9.99,10.05,9.66,9.66,30300,4.71487259765151,4.74319015079055,4.55912605538674,4.55912605538674,64200.4622035332,0.0,1.0
2005-12-09,10.38,10.98,10.0,10.04,45100,4.89893669305532,5.1821122244458,4.71959218984135,4.73847055860071,95559.1038078993,0.0,1.0
2005-12-12,10.4,10.5,10.1,10.5,14500,4.908375877435,4.95557179933341,4.76678811173976,4.95557179933341,30722.993463737,0.0,1.0
2005-12-13,10.2,10.44,10.0,10.3,10300,4.81398403363817,4.92725424619437,4.71959218984135,4.86117995553659,21823.9194949305,0.0,1.0
2005-12-14,10.3,10.3415,10.04,10.3415,7600,4.86117995553659,4.88076626312443,4.73847055860071,4.88076626312443,16103.0862292691,0.0,1.0
2005-12-15,9.9,10.4,9.2885,10.4,244800,4.67239626794293,4.908375877435,4.38379320553414,4.908375877435,518688.882753299,0.0,1.0
2005-12-16,10.45,10.45,9.51,9.51,48100,4.93197383838421,4.93197383838421,4.48833217253912,4.48833217253912,101915.58521419,0.0,1.0
2005-12-19,10.44,10.95,10.0,10.01,50800,4.92725424619437,5.16795344787627,4.71959218984135,4.72431178203119,107636.418479851,0.0,1.0
2005-12-20,10.0,10.6,9.67,10.6,267900,4.71959218984135,5.00276772123183,4.56384564757658,5.00276772123183,567633.789581734,0.0,1.0
2005-12-21,10.24,10.24,9.82,10.0,10500,4.83286240239754,4.83286240239754,4.6346395304242,4.71959218984135,22247.6849220165,0.0,1.0
2005-12-22,9.8,10.2,9.7,10.2,14500,4.62520034604452,4.81398403363817,4.57800442414611,4.81398403363817,30722.993463737,0.0,1.0
2005-12-23,9.58,10.0,9.5,9.7,21500,4.52136931786801,4.71959218984135,4.48361258034928,4.57800442414611,45554.783411748,0.0,1.0
2005-12-27,9.55,9.7,9.41,9.65,24800,4.50721054129849,4.57800442414611,4.44113625064071,4.5544064631969,52546.9129586674,0.0,1.0
2005-12-28,10.1,10.15,9.35,9.41,42600,4.76678811173976,4.79038607268897,4.41281869750166,4.44113625064071,90262.0359693239,0.0,1.0
2005-12-29,10.13,10.266,10.0,10.266,29900,4.78094688830928,4.84513334209113,4.71959218984135,4.84513334209113,63352.9313493612,0.0,1.0
2005-12-30,10.07,10.28,10.0,10.13,19700,4.75262933517024,4.8517407711569,4.71959218984135,4.78094688830928,41740.8945679737,0.0,1.0
2006-01-03,9.8,10.14,9.7,10.08,32000,4.62520034604452,4.78566648049913,4.57800442414611,4.75734892736008,67802.4683337645,0.0,1.0
2006-01-04,9.75,10.06,9.5,10.0,57900,4.60160238509531,4.7479097429804,4.48361258034928,4.71959218984135,122680.091141405,0.0,1.0
2006-01-05,9.91,10.12,9.65,9.87,23500,4.67711586013277,4.77622729611944,4.5544064631969,4.65823749137341,49792.4376826083,0.0,1.0
2006-01-06,10.1,10.1,9.91,9.95,13000,4.76678811173976,4.76678811173976,4.67711586013277,4.69599422889214,27544.7527605918,0.0,1.0
2006-01-09,10.16,10.39,10.01,10.12,2500,4.79510566487881,4.90365628524516,4.72431178203119,4.77622729611944,5297.06783857535,0.0,1.0
2006-01-10,10.17,10.17,10.02,10.118,24700,4.79982525706865,4.79982525706865,4.72903137422103,4.77528337768147,52335.0302451244,0.0,1.0
2006-01-11,10.02,10.15,10.0,10.1,7000,4.72903137422103,4.79038607268897,4.71959218984135,4.76678811173976,14831.789948011,0.0,1.0
2006-01-12,10.05,10.15,9.87,9.9,12700,4.74319015079055,4.79038607268897,4.65823749137341,4.67239626794293,26909.1046199628,0.0,1.0
2006-01-13,10.14,10.2,10.0,10.2,7000,4.78566648049913,4.81398403363817,4.71959218984135,4.81398403363817,14831.789948011,0.0,1.0
2006-01-17,9.97,10.16,9.9,9.9,13300,4.70543341327182,4.79510566487881,4.67239626794293,4.67239626794293,28180.4009012209,0.0,1.0
2006-01-18,10.0,10.13,9.89,9.89,17200,4.71959218984135,4.78094688830928,4.66767667575309,4.66767667575309,36443.8267293984,0.0,1.0
2006-01-19,10.1,10.12,10.0,10.0001,13800,4.76678811173976,4.77622729611944,4.71959218984135,4.71963938576325,29239.8144689359,0.0,1.0
2006-01-20,10.0,10.1,9.9,10.1,45200,4.71959218984135,4.76678811173976,4.67239626794293,4.76678811173976,95770.9865214422,0.0,1.0
2006-01-23,9.96,10.062,9.95,10.0,55500,4.70071382108198,4.74885366141836,4.69599422889214,4.71959218984135,117594.906016373,0.0,1.0
2006-01-24,10.09,10.09,9.91,10.0,64600,4.76206851954992,4.76206851954992,4.67711586013277,4.71959218984135,136876.232948787,0.0,1.0
2006-01-25,10.0,10.09,9.98,10.0,25100,4.71959218984135,4.76206851954992,4.71015300546166,4.71959218984135,53182.5610992965,0.0,1.0
2006-01-26,11.64,11.64,9.82,10.0,33700,5.49360530897533,5.49360530897533,4.6346395304242,4.71959218984135,71404.4744639957,0.0,1.0
2006-01-27,10.28,11.52,10.03,11.52,36500,4.8517407711569,5.43697020269723,4.73375096641087,5.43697020269723,77337.1904432002,0.0,1.0
2006-01-30,10.19,10.52,10.1,10.44,7600,4.80926444144833,4.9650109837131,4.76678811173976,4.92725424619437,16103.0862292691,0.0,1.0
2006-01-31,10.24,10.33,10.24,10.33,31400,4.83286240239754,4.87533873210611,4.83286240239754,4.87533873210611,66531.1720525064,0.0,1.0
2006-02-01,10.05,10.22,10.0,10.01,13200,4.74319015079055,4.82342321801786,4.71959218984135,4.72431178203119,27968.5181876779,0.0,1.0
2006-02-02,10.19,10.19,9.94,9.94,38500,4.80926444144833,4.80926444144833,4.6912746367023,4.6912746367023,81574.8447140604,0.0,1.0
2006-02-03,10.3,10.3,10.15,10.19,4000,4.86117995553659,4.86117995553659,4.79038607268897,4.80926444144833,8475.30854172055,0.0,1.0
2006-02-06,10.03,10.4,10.01,10.4,1400,4.73375096641087,4.908375877435,4.72431178203119,4.908375877435,2966.3579896022,0.0,1.0
2006-02-07,10.01,10.4,10.01,10.17,16300,4.72431178203119,4.908375877435,4.72431178203119,4.79982525706865,34536.8823075113,0.0,1.0
2006-02-08,9.96,10.0,9.96,10.0,1900,4.70071382108198,4.71959218984135,4.70071382108198,4.71959218984135,4025.77155731727,0.0,1.0
2006-02-09,9.9,10.05,9.77,10.05,69100,4.67239626794293,4.74319015079055,4.611041569475,4.74319015079055,146410.955058223,0.0,1.0
2006-02-10,9.55,9.81,9.55,9.77,10000,4.50721054129849,4.62991993823436,4.50721054129849,4.611041569475,21188.2713543014,0.0,1.0
2006-02-13,9.4,9.47,9.3,9.45,37100,4.43641665845087,4.46945380377976,4.38922073655245,4.46001461940007,78608.4867244581,0.0,1.0
2006-02-14,9.06,9.41,9.06,9.41,23300,4.27595052399626,4.44113625064071,4.27595052399626,4.44113625064071,49368.6722555223,0.0,1.0
2006-02-15,9.29,9.29,9.05,9.05,33600,4.38450114436261,4.38450114436261,4.27123093180642,4.27123093180642,71192.5917504527,0.0,1.0
2006-02-16,9.3499,9.3499,9.24,9.3,1000,4.41277150157976,4.41277150157976,4.3609031834134,4.38922073655245,2118.82713543014,0.0,1.0
2006-02-17,9.35,9.4599,9.35,9.4599,20000,4.41281869750166,4.46468701566801,4.41281869750166,4.46468701566801,42376.5427086028,0.0,1.0
2006-02-21,8.97,9.86,8.97,9.86,11400,4.23347419428769,4.65351789918357,4.23347419428769,4.65351789918357,24154.6293439036,0.0,1.0
2006-02-22,9.03,9.12,8.97,9.12,21600,4.26179174742674,4.30426807713531,4.23347419428769,4.30426807713531,45766.666125291,0.0,1.0
2006-02-23,9.0,9.0,8.36,8.928,22600,4.24763297085721,4.24763297085721,3.94557907070737,4.21365190709035,47885.4932607212,0.0,1.0
2006-02-24,8.75,9.0,8.75,9.0,2900,4.12964316611118,4.24763297085721,4.12964316611118,4.24763297085721,6144.5986927474,0.0,1.0
2006-02-27,8.69,8.8,8.59,8.59,18200,4.10132561297213,4.15324112706039,4.05412969107372,4.05412969107372,38562.6538648285,0.0,1.0
2006-02-28,9.59,10.0,9.25,9.3,255700,4.52608891005785,4.71959218984135,4.36562277560325,4.38922073655245,541784.098529487,0.0,1.0
2006-03-01,9.95,10.13,9.56,9.92,135700,4.69599422889214,4.78094688830928,4.51193013348833,4.68183545232262,287524.84227787,0.0,1.0
2006-03-02,10.5,10.5,10.0301,10.06,40900,4.95557179933341,4.95557179933341,4.73379816233277,4.7479097429804,86660.0298390928,0.0,1.0
2006-03-03,10.77,11.0,10.5,10.71,9400,5.08300078845913,5.19155140882548,4.95557179933341,5.05468323532008,19916.9750730433,0.0,1.0
2006-03-06,11.0,11.0,10.2,10.2,23000,5.19155140882548,5.19155140882548,4.81398403363817,4.81398403363817,48733.0241148932,0.0,1.0
2006-03-07,10.7,10.85,10.508,10.5201,17200,5.04996364313024,5.12075752597786,4.95934747308529,4.96505817963499,36443.8267293984,0.0,1.0
2006-03-08,10.39,10.65,10.2,10.2,10900,4.90365628524516,5.02636568218103,4.81398403363817,4.81398403363817,23095.2157761885,0.0,1.0
2006-03-09,10.6,10.6,10.55,10.55,1800,5.00276772123183,5.00276772123183,4.97916976028262,4.97916976028262,3813.88884377425,0.0,1.0
2006-03-10,10.66,11.1,10.65,10.85,17900,5.03108527437088,5.23874733072389,5.02636568218103,5.12075752597786,37927.0057241995,0.0,1.0
2006-03-13,10.5,10.676,10.25,10.676,9100,4.95557179933341,5.03863662187462,4.83758199458738,5.03863662187462,19281.3269324143,0.0,1.0
2006-03-14,10.25,10.71,10.25,10.71,21400,4.83758199458738,5.05468323532008,4.83758199458738,5.05468323532008,45342.900698205,0.0,1.0
2006-03-15,10.32,11.6,10.25,10.25,48600,4.87061913991627,5.47472694021596,4.83758199458738,4.83758199458738,102974.998781905,0.0,1.0
2006-03-16,10.6,11.2,10.4,10.4,12700,5.00276772123183,5.28594325262231,4.908375877435,4.908375877435,26909.1046199628,0.0,1.0
2006-03-17,11.064,11.064,10.802,10.859,7000,5.22175679884047,5.22175679884047,5.09810348346662,5.12500515894872,14831.789948011,0.0,1.0
2006-03-20,10.98,11.3,10.835,10.835,9800,5.1821122244458,5.33313917452072,5.1136781376931,5.1136781376931,20764.5059272154,0.0,1.0
2006-03-21,10.9,11.25,10.85,11.0,20700,5.14435548692707,5.30954121357152,5.12075752597786,5.19155140882548,43859.7217034039,0.0,1.0
2006-03-22,11.06,11.06,10.88,11.0,4000,5.21986896196453,5.21986896196453,5.13491630254739,5.19155140882548,8475.30854172056,0.0,1.0
2006-03-23,10.86,11.22,10.8,11.16,12300,5.1254771181677,5.29538243700199,5.09715956502865,5.26706488386294,26061.5737657907,0.0,1.0
2006-03-24,11.1,11.3,10.85,10.979,19700,5.23874733072389,5.33313917452072,5.12075752597786,5.18164026522681,41740.8945679738,0.0,1.0
2006-03-27,10.734,11.4825,10.65,11.4825,7400,5.0660102565757,5.41927173198533,5.02636568218103,5.41927173198533,15679.320802183,0.0,1.0
2006-03-28,10.75,11.188,10.37,10.49,7000,5.07356160407945,5.2802797419945,4.89421710086548,4.95085220714357,14831.789948011,0.0,1.0
2006-03-29,10.7,10.98,10.4,10.6805,3900,5.04996364313024,5.1821122244458,4.908375877435,5.04076043836005,8263.42582817755,0.0,1.0
2006-03-30,11.49,11.5,10.6,10.6,21900,5.42281142612771,5.42753101831755,5.00276772123183,5.00276772123183,46402.31426592,0.0,1.0
2006-03-31,12.0,12.5,11.18,11.45,11600,5.66351062780962,5.89949023730168,5.27650406824263,5.40393305736834,24578.3947709896,0.0,1.0
2006-04-03,12.0,12.74,12.0,12.0,11200,5.66351062780962,6.01276044985788,5.66351062780962,5.66351062780962,23730.8639168175,0.0,1.0
2006-04-04,12.47,12.582,11.99,12.582,8500,5.88533146073216,5.93819089325838,5.65879103561977,5.93819089325838,18010.0306511562,0.0,1.0
2006-04-05,12.05,12.688,11.99,12.47,7200,5.68710858875882,5.9882185704707,5.65879103561977,5.88533146073216,15255.555375097,0.0,1.0
2006-04-06,12.0,12.0,11.9,11.9,10200,5.66351062780962,5.66351062780962,5.6163147059112,5.6163147059112,21612.0367813874,0.0,1.0
2006-04-07,12.22,12.345,11.92,11.92,1300,5.76734165598613,5.82633655835914,5.62575389029089,5.62575389029089,2754.47527605918,0.0,1.0
2006-04-10,12.16,12.25,12.16,12.17,1900,5.73902410284708,5.78150043255565,5.73902410284708,5.74374369503692,4025.77155731726,0.0,1.0
2006-04-11,12.0,12.34,12.0,12.19,5200,5.66351062780962,5.82397676226422,5.66351062780962,5.7531828794166,11017.9011042367,0.0,1.0
2006-04-12,11.986,11.99,11.9,11.99,800,5.65690319874384,5.65879103561977,5.6163147059112,5.65879103561977,1695.06170834411,0.0,1.0
2006-04-13,12.0,12.1,11.85,11.99,10700,5.66351062780962,5.71070654970803,5.592716744962,5.65879103561977,22671.4503491025,0.0,1.0
2006-04-17,12.5,12.5,11.92,12.0,7800,5.89949023730168,5.89949023730168,5.62575389029089,5.66351062780962,16526.8516563551,0.0,1.0
2006-04-18,12.0,12.4,11.99,12.01,17800,5.66351062780962,5.85229431540327,5.65879103561977,5.66823021999946,37715.1230106565,0.0,1.0
2006-04-19,12.293,12.55,12.2,12.5,2100,5.80179467897197,5.92308819825089,5.75790247160644,5.89949023730168,4449.53698440329,0.0,1.0
2006-04-20,11.95,11.95,11.599,11.92,7300,5.63991266686041,5.63991266686041,5.47425498099698,5.62575389029089,15467.43808864,0.0,1.0
2006-04-21,11.92,12.014,11.9,11.9,4400,5.62575389029089,5.67011805687539,5.6163147059112,5.6163147059112,9322.83939589261,0.0,1.0
2006-04-24,12.0,12.146,11.84,12.0,500,5.66351062780962,5.7324166737813,5.58799715277215,5.66351062780962,1059.41356771507,0.0,1.0
2006-04-25,12.0,12.72,11.79,12.25,9700,5.66351062780962,6.00332126547819,5.56439919182295,5.78150043255565,20552.6232136723,0.0,1.0
2006-04-26,12.09,12.95,11.6,11.9,10400,5.70598695751819,6.11187188584454,5.47472694021596,5.6163147059112,22035.8022084734,0.0,1.0
2006-04-27,12.45,12.88,11.99,11.99,7500,5.87589227635248,6.07883474051565,5.65879103561977,5.65879103561977,15891.203515726,0.0,1.0
2006-04-28,11.7,12.9,11.7,12.9,20400,5.52192286211438,6.08827392489534,5.52192286211438,6.08827392489534,43224.0735627748,0.0,1.0
2006-05-01,11.52,11.87,10.88,11.86,31600,5.43697020269723,5.60215592934168,5.13491630254739,5.59743633715184,66954.9374795924,0.0,1.0
2006-05-02,11.1,11.88,10.3,11.13,101600,5.23874733072389,5.60687552153152,4.86117995553659,5.25290610729342,215272.836959702,0.0,1.0
2006-05-03,11.52,11.62,10.72,10.99,4400,5.43697020269723,5.48416612459564,5.05940282750992,5.18683181663564,9322.83939589262,0.0,1.0
2006-05-04,11.3,11.63,10.93,11.63,11300,5.33313917452072,5.48888571678549,5.15851426349659,5.48888571678549,23942.7466303606,0.0,1.0
2006-05-05,11.25,11.64,10.9,11.3,19100,5.30954121357152,5.49360530897533,5.14435548692707,5.33313917452072,40469.5982867156,0.0,1.0
2006-05-08,11.64,11.64,11.05,11.05,1300,5.49360530897533,5.49360530897533,5.21514936977469,5.21514936977469,2754.47527605918,0.0,1.0
2006-05-09,12.25,12.25,10.45,11.15,6100,5.78150043255565,5.78150043255565,4.93197383838421,5.2623452916731,12924.8455261239,0.0,1.0
2006-05-10,12.89,13.02,12.36,12.44,25900,6.0835543327055,6.14490903117343,5.8334159466439,5.87117268416263,54877.6228076406,0.0,1.0
2006-05-11,12.5,13.0,12.3,13.0,12900,5.89949023730168,6.13546984679375,5.80509839350486,6.13546984679375,27332.8700470488,0.0,1.0
2006-05-12,13.0,13.33,12.17,12.6,33900,6.13546984679375,6.29121638905852,5.74374369503692,5.9466861592001,71828.2398910817,0.0,1.0
2006-05-15,12.27,12.948,12.2,12.82,18700,5.79093961693533,6.11092796740658,5.75790247160644,6.05051718737661,39622.0674325436,0.0,1.0
2006-05-16,12.27,12.71,12.1,12.1,11000,5.79093961693533,5.99860167328835,5.71070654970803,5.71070654970803,23307.0984897315,0.0,1.0
2006-05-17,12.0,12.36,12.0,12.27,12100,5.66351062780962,5.8334159466439,5.66351062780962,5.79093961693533,25637.8083387047,0.0,1.0
2006-05-18,11.75,12.26,11.25,12.26,4300,5.54552082306358,5.78622002474549,5.30954121357152,5.78622002474549,9110.9566823496,0.0,1.0
2006-05-19,11.68,11.89,11.25,11.67,3000,5.51248367773469,5.61159511372136,5.30954121357152,5.50776408554485,6356.48140629042,0.0,1.0
2006-05-22,11.47,11.53,11.26,11.28,2100,5.41337224174803,5.44168979488707,5.31426080576136,5.32369999014104,4449.53698440329,0.0,1.0
2006-05-23,11.6,11.64,11.31,11.64,1700,5.47472694021596,5.49360530897533,5.33785876671056,5.49360530897533,3602.00613023124,0.0,1.0
2006-05-24,11.18,12.25,10.82,11.46,49100,5.27650406824263,5.78150043255565,5.10659874940834,5.40865264955818,104034.41234962,0.0,1.0
2006-05-25,11.71,12.23,10.55,11.0,186100,5.52664245430422,5.77206124817597,4.97916976028262,5.19155140882548,394313.729903549,0.0,1.0
2006-05-26,11.79,12.09,11.53,11.65,45100,5.56439919182295,5.70598695751819,5.44168979488707,5.49832490116517,95559.1038078992,0.0,1.0
2006-05-30,11.3,11.8,11.12,11.55,45000,5.33313917452072,5.56911878401279,5.24818651510358,5.45112897926676,95347.2210943563,0.0,1.0
2006-05-31,11.25,11.96,10.71,11.26,113200,5.30954121357152,5.64463225905025,5.05468323532008,5.31426080576136,239851.231730692,0.0,1.0
2006-06-01,11.53,11.78,11.16,11.16,72200,5.44168979488707,5.55967959963311,5.26706488386294,5.26706488386294,152979.319178056,0.0,1.0
2006-06-02,11.32,11.84,11.11,11.54,120500,5.34257835890041,5.58799715277215,5.24346692291374,5.44640938707691,255318.669819332,0.0,1.0
2006-06-05,11.81,11.892,11.15,11.26,74500,5.57383837620263,5.61253903215933,5.2623452916731,5.31426080576136,157852.621589545,0.0,1.0
2006-06-06,11.9,12.0,11.81,11.9,29800,5.6163147059112,5.66351062780962,5.57383837620263,5.6163147059112,63141.0486358182,0.0,1.0
2006-06-07,11.28,12.11,11.26,11.89,214000,5.32369999014104,5.71542614189787,5.31426080576136,5.61159511372136,453429.00698205,0.0,1.0
2006-06-08,11.49,11.65,11.25,11.27,16200,5.42281142612771,5.49832490116517,5.30954121357152,5.3189803979512,34324.9995939682,0.0,1.0
2006-06-09,11.26,11.66,11.17,11.17,33800,5.31426080576136,5.50304449335501,5.27178447605278,5.27178447605278,71616.3571775387,0.0,1.0
2006-06-12,11.5,11.94,11.2,11.3,125300,5.42753101831755,5.63519307467057,5.28594325262231,5.33313917452072,265489.040069396,0.0,1.0
2006-06-13,11.22,11.5,11.19,11.4,2900,5.29538243700199,5.42753101831755,5.28122366043247,5.38033509641914,6144.59869274741,0.0,1.0
2006-06-14,10.85,11.6,10.63,11.176,92500,5.12075752597786,5.47472694021596,5.01692649780135,5.27461623136669,195991.510027288,0.0,1.0
2006-06-15,11.25,11.65,10.44,10.65,196600,5.30954121357152,5.49832490116517,4.92725424619437,5.02636568218103,416561.414825565,0.0,1.0
2006-06-16,10.67,11.51,10.55,10.86,43100,5.03580486656072,5.43225061050739,4.97916976028262,5.1254771181677,91321.449537039,0.0,1.0
2006-06-19,11.01,11.83,10.25,10.56,39400,5.19627100101532,5.58327756058231,4.83758199458738,4.98388935247246,83481.7891359475,0.0,1.0
2006-06-20,11.09,11.69,10.51,10.95,56400,5.23402773853405,5.51720326992453,4.96029139152326,5.16795344787627,119501.85043826,0.0,1.0
2006-06-21,11.34,11.53,10.9,11.53,41700,5.35201754328009,5.44168979488707,5.14435548692707,5.44168979488707,88355.0915474368,0.0,1.0
2006-06-22,11.34,11.34,10.93,10.93,3400,5.35201754328009,5.35201754328009,5.15851426349659,5.15851426349659,7204.01226046247,0.0,1.0
2006-06-23,10.97,11.318,10.9,11.0,2200,5.17739263225596,5.34163444046244,5.14435548692707,5.19155140882548,4661.4196979463,0.0,1.0
2006-06-26,10.9,11.02,10.9,11.02,1800,5.14435548692707,5.20099059320516,5.14435548692707,5.20099059320516,3813.88884377425,0.0,1.0
2006-06-27,11.35,11.35,10.9,11.28,2900,5.35673713546993,5.35673713546993,5.14435548692707,5.32369999014104,6144.5986927474,0.0,1.0
2006-06-28,11.71,11.73,11.5,11.6,15000,5.52664245430422,5.5360816386839,5.42753101831755,5.47472694021596,31782.4070314521,0.0,1.0
2006-06-29,11.9,12.0,11.68,11.68,9900,5.6163147059112,5.66351062780962,5.51248367773469,5.51248367773469,20976.3886407584,0.0,1.0
2006-06-30,12.44,14.35,11.82,12.1,75400,5.87117268416263,6.77261479242233,5.57855796839247,5.71070654970803,159759.566011433,0.0,1.0
2006-07-03,12.73,13.14,12.56,12.88,17400,6.00804085766803,6.20154413745153,5.92780779044073,6.07883474051565,36867.5921564845,0.0,1.0
2006-07-05,12.28,13.04,12.28,12.59,4900,5.79565920912517,6.15434821555312,5.79565920912517,5.94196656701026,10382.2529636077,0.0,1.0
2006-07-06,12.5,12.74,11.91,12.28,5900,5.89949023730168,6.01276044985788,5.62103429810104,5.79565920912517,12501.0800990378,0.0,1.0
2006-07-07,12.0,12.5,11.31,12.25,45100,5.66351062780962,5.89949023730168,5.33785876671056,5.78150043255565,95559.1038078992,0.0,1.0
2006-07-10,12.5,12.657,11.83,11.92,5300,5.89949023730168,5.97358783468219,5.58327756058231,5.62575389029089,11229.7838177797,0.0,1.0
2006-07-11,13.0,13.0,12.0,12.51,7400,6.13546984679375,6.13546984679375,5.66351062780962,5.90420982949152,15679.320802183,0.0,1.0
2006-07-12,13.29,13.29,12.71,12.99,5400,6.27233802029915,6.27233802029915,5.99860167328835,6.13075025460391,11441.6665313228,0.0,1.0
2006-07-13,13.18,13.43,12.9528,13.03,37900,6.22042250621089,6.33841231095693,6.1131933716577,6.14962862336327,80303.5484328024,0.0,1.0
2006-07-14,12.99,13.18,12.73,13.18,11700,6.13075025460391,6.22042250621089,6.00804085766803,6.22042250621089,24790.2774845326,0.0,1.0
2006-07-17,12.4,12.45,12.4,12.45,1200,5.85229431540327,5.87589227635248,5.85229431540327,5.87589227635248,2542.59256251617,0.0,1.0
2006-07-18,12.87,13.0,12.45,12.51,2500,6.07411514832581,6.13546984679375,5.87589227635248,5.90420982949152,5297.06783857535,0.0,1.0
2006-07-19,12.3,12.76,11.94,12.76,4300,5.80509839350486,6.02219963423756,5.63519307467057,6.02219963423756,9110.9566823496,0.0,1.0
2006-07-20,12.37,12.5,11.852,11.852,3300,5.83813553883375,5.89949023730168,5.59366066339996,5.59366066339996,6992.12954691945,0.0,1.0
2006-07-21,11.95,12.65,11.8601,12.39,16300,5.63991266686041,5.9702841201493,5.59748353307373,5.84757472321343,34536.8823075113,0.0,1.0
2006-07-24,11.53,11.75,11.25,11.75,16700,5.44168979488707,5.54552082306358,5.30954121357152,5.54552082306358,35384.4131616833,0.0,1.0
2006-07-25,11.15,11.5,10.95,10.95,5500,5.2623452916731,5.42753101831755,5.16795344787627,5.16795344787627,11653.5492448658,0.0,1.0
2006-07-26,11.1,11.2,11.1,11.15,18000,5.23874733072389,5.28594325262231,5.23874733072389,5.2623452916731,38138.8884377425,0.0,1.0
2006-07-27,11.18,11.35,11.0,11.35,2400,5.27650406824263,5.35673713546993,5.19155140882548,5.35673713546993,5085.18512503233,0.0,1.0
2006-07-28,11.1,11.46,11.0,11.11,4700,5.23874733072389,5.40865264955818,5.19155140882548,5.24346692291374,9958.48753652166,0.0,1.0
2006-07-31,11.2,11.2,10.9,11.0,22900,5.28594325262231,5.28594325262231,5.14435548692707,5.19155140882548,48521.1414013502,0.0,1.0
2006-08-01,12.32,12.5,11.65,11.65,3700,5.81453757788454,5.89949023730168,5.49832490116517,5.49832490116517,7839.66040109152,0.0,1.0
2006-08-02,12.45,12.5,11.96,12.45,27100,5.87589227635248,5.89949023730168,5.64463225905025,5.87589227635248,57420.2153701567,0.0,1.0
2006-08-03,12.4,12.4,12.03,12.26,1600,5.85229431540327,5.85229431540327,5.67766940437914,5.78622002474549,3390.12341668822,0.0,1.0
2006-08-04,11.62,11.96,11.62,11.96,1900,5.48416612459564,5.64463225905025,5.48416612459564,5.64463225905025,4025.77155731727,0.0,1.0
2006-08-07,11.02,11.5,11.02,11.5,3300,5.20099059320516,5.42753101831755,5.20099059320516,5.42753101831755,6992.12954691947,0.0,1.0
2006-08-08,11.0,11.251,10.74,10.94,54100,5.19155140882548,5.3100131727905,5.06884201188961,5.16323385568643,114628.548026771,0.0,1.0
2006-08-09,12.15,13.0,11.25,11.25,2500,5.73430451065724,6.13546984679375,5.30954121357152,5.30954121357152,5297.06783857535,0.0,1.0
2006-08-10,12.0,12.0,11.78,11.78,700,5.66351062780962,5.66351062780962,5.55967959963311,5.55967959963311,1483.1789948011,0.0,1.0
2006-08-11,12.04,12.49,12.01,12.49,1400,5.68238899656898,5.89477064511184,5.66823021999946,5.89477064511184,2966.3579896022,0.0,1.0
2006-08-14,12.5,13.5,12.5,13.5,16800,5.89949023730168,6.37144945628582,5.89949023730168,6.37144945628582,35596.2958752264,0.0,1.0
2006-08-15,12.4,12.86,12.4,12.66,9400,5.85229431540327,6.06939555613597,5.85229431540327,5.97500371233915,19916.9750730433,0.0,1.0
2006-08-16,12.11,12.56,12.1,12.5,1100,5.71542614189787,5.92780779044073,5.71070654970803,5.89949023730168,2330.70984897315,0.0,1.0
2006-08-17,12.26,12.6,12.26,12.37,1400,5.78622002474549,5.9466861592001,5.78622002474549,5.83813553883375,2966.3579896022,0.0,1.0
2006-08-18,11.94,12.433,11.94,12.07,3500,5.63519307467057,5.86786896962975,5.63519307467057,5.69654777313851,7415.89497400548,0.0,1.0
2006-08-21,12.21,12.49,11.9,12.15,11800,5.76262206379629,5.89477064511184,5.6163147059112,5.73430451065724,25002.1601980756,0.0,1.0
2006-08-22,11.88,12.21,11.72,12.21,4500,5.60687552153152,5.76262206379629,5.53136204649406,5.76262206379629,9534.72210943563,0.0,1.0
2006-08-23,11.88,12.17,11.88,12.17,7200,5.60687552153152,5.74374369503692,5.60687552153152,5.74374369503692,15255.555375097,0.0,1.0
2006-08-24,11.85,11.98,11.85,11.98,13100,5.592716744962,5.65407144342993,5.592716744962,5.65407144342993,27756.6354741348,0.0,1.0
2006-08-25,11.64,12.0,11.64,11.97,33500,5.49360530897533,5.66351062780962,5.49360530897533,5.64935185124009,70980.7090369096,0.0,1.0
2006-08-28,12.0,12.5,11.4,11.75,29600,5.66351062780962,5.89949023730168,5.38033509641914,5.54552082306358,62717.2832087321,0.0,1.0
2006-08-29,11.25,12.12,10.98,12.12,39200,5.30954121357152,5.72014573408771,5.1821122244458,5.72014573408771,83058.0237088614,0.0,1.0
2006-08-30,10.94,11.38,10.9,10.9,55400,5.16323385568643,5.37089591203945,5.14435548692707,5.14435548692707,117383.02330283,0.0,1.0
2006-08-31,10.75,11.0,10.75,11.0,38000,5.07356160407945,5.19155140882548,5.07356160407945,5.19155140882548,80515.4311463453,0.0,1.0
2006-09-01,10.94,11.0,10.86,10.95,4900,5.16323385568643,5.19155140882548,5.1254771181677,5.16795344787627,10382.2529636077,0.0,1.0
2006-09-05,10.99,11.75,10.93,11.11,31500,5.18683181663564,5.54552082306358,5.15851426349659,5.24346692291374,66743.0547660494,0.0,1.0
2006-09-06,11.0,11.15,10.93,11.04,7900,5.19155140882548,5.2623452916731,5.15851426349659,5.21042977758485,16738.7343698981,0.0,1.0
2006-09-07,10.79,11.15,10.53,11.0,15700,5.09243997283881,5.2623452916731,4.96973057590294,5.19155140882548,33265.5860262532,0.0,1.0
2006-09-08,10.73,10.84,10.59,10.84,8300,5.06412241969976,5.11603793378802,4.99804812904199,5.11603793378802,17586.2652240702,0.0,1.0
2006-09-11,10.74,10.902,10.5,10.74,27800,5.06884201188961,5.14529940536504,4.95557179933341,5.06884201188961,58903.3943649578,0.0,1.0
2006-09-12,10.74,11.02,10.65,10.65,2200,5.06884201188961,5.20099059320516,5.02636568218103,5.02636568218103,4661.4196979463,0.0,1.0
2006-09-13,10.9,11.02,10.31,10.9,21700,5.14435548692707,5.20099059320516,4.86589954772643,5.14435548692707,45978.548838834,0.0,1.0
2006-09-14,11.21,11.21,10.66,10.79,28000,5.29066284481215,5.29066284481215,5.03108527437088,5.09243997283881,59327.1597920439,0.0,1.0
2006-09-15,10.99,11.34,10.66,11.34,32200,5.18683181663564,5.35201754328009,5.03108527437088,5.35201754328009,68226.2337608505,0.0,1.0
2006-09-18,10.82,11.03,10.69,11.03,5200,5.10659874940834,5.205710185395,5.0452440509404,5.205710185395,11017.9011042367,0.0,1.0
2006-09-19,10.56,11.0699,10.39,10.92,5800,4.98388935247246,5.22454135823247,4.90365628524516,5.15379467130675,12289.1973854948,0.0,1.0
2006-09-20,10.39,10.6,10.1,10.52,12000,4.90365628524516,5.00276772123183,4.76678811173976,4.9650109837131,25425.9256251617,0.0,1.0
2006-09-21,10.19,10.9,10.03,10.51,47600,4.80926444144833,5.14435548692707,4.73375096641087,4.96029139152326,100856.171646475,0.0,1.0
2006-09-22,9.77,10.34,9.3,10.34,42500,4.611041569475,4.88005832429595,4.38922073655245,4.88005832429595,90050.1532557809,0.0,1.0
2006-09-25,9.98,10.0,9.74,9.9,36100,4.71015300546166,4.71959218984135,4.59688279290547,4.67239626794293,76489.6595890281,0.0,1.0
2006-09-26,9.88,9.98,9.6,9.9,28300,4.66295708356325,4.71015300546166,4.53080850224769,4.67239626794293,59962.807932673,0.0,1.0
2006-09-27,9.75,9.87,9.66,9.78,12000,4.60160238509531,4.65823749137341,4.55912605538674,4.61576116166484,25425.9256251617,0.0,1.0
2006-09-28,9.44,9.6609,9.35,9.6609,49700,4.45529502721023,4.55955081868383,4.41281869750166,4.55955081868383,105305.708630878,0.0,1.0
2006-09-29,9.8,9.8,9.35,9.4,196500,4.62520034604452,4.62520034604452,4.41281869750166,4.43641665845087,416349.532112022,0.0,1.0
2006-10-02,9.53,9.98,9.51,9.98,14900,4.4977713569188,4.71015300546166,4.48833217253912,4.71015300546166,31570.5243179091,0.0,1.0
2006-10-03,9.476,9.6297,9.44,9.52,8100,4.47228555909366,4.54482569105152,4.45529502721023,4.49305176472896,17162.4997969841,0.0,1.0
2006-10-04,9.59,9.63,9.43,9.55,6500,4.52608891005785,4.54496727881722,4.45057543502039,4.50721054129849,13772.3763802959,0.0,1.0
2006-10-05,10.86,11.43,9.67,9.67,75100,5.1254771181677,5.39449387298866,4.56384564757658,4.56384564757658,159123.917870804,0.0,1.0
2006-10-06,10.8,11.25,10.55,10.9001,27800,5.09715956502865,5.30954121357152,4.97916976028262,5.14440268284897,58903.3943649579,0.0,1.0
2006-10-09,10.56,10.93,10.4,10.88,18100,4.98388935247246,5.15851426349659,4.908375877435,5.13491630254739,38350.7711512856,0.0,1.0
2006-10-10,10.43,10.62,10.3,10.49,13300,4.92253465400452,5.01220690561151,4.86117995553659,4.95085220714357,28180.4009012209,0.0,1.0
2006-10-11,11.19,11.48,10.3,10.3,48100,5.28122366043247,5.41809183393787,4.86117995553659,4.86117995553659,101915.58521419,0.0,1.0
2006-10-12,11.35,11.4,10.961,11.17,80200,5.35673713546993,5.38033509641914,5.1731449992851,5.27178447605278,169929.936261497,0.0,1.0
2006-10-13,11.59,11.61,11.1,11.1001,11000,5.47000734802612,5.4794465324058,5.23874733072389,5.23879452664579,23307.0984897315,0.0,1.0
2006-10-16,11.86,12.01,11.58,11.63,43400,5.59743633715184,5.66823021999946,5.46528775583628,5.48888571678549,91957.097677668,0.0,1.0
2006-10-17,12.4,12.4,11.99,12.1,17800,5.85229431540327,5.85229431540327,5.65879103561977,5.71070654970803,37715.1230106565,0.0,1.0
2006-10-18,12.33,12.85,12.33,12.45,12700,5.81925717007438,6.06467596394613,5.81925717007438,5.87589227635248,26909.1046199628,0.0,1.0
2006-10-19,12.2,12.4,12.0,12.35,19800,5.75790247160644,5.85229431540327,5.66351062780962,5.82869635445406,41952.7772815168,0.0,1.0
2006-10-20,11.66,12.146,11.58,11.97,16500,5.50304449335501,5.7324166737813,5.46528775583628,5.64935185124009,34960.6477345973,0.0,1.0
2006-10-23,11.34,11.65,11.3,11.65,6100,5.35201754328009,5.49832490116517,5.33313917452072,5.49832490116517,12924.8455261238,0.0,1.0
2006-10-24,11.5,11.5,11.0,11.34,44000,5.42753101831755,5.42753101831755,5.19155140882548,5.35201754328009,93228.3939589261,0.0,1.0
2006-10-25,11.5,11.5,11.303,11.303,3700,5.42753101831755,5.42753101831755,5.33455505217767,5.33455505217767,7839.66040109151,0.0,1.0
2006-10-26,11.62,11.65,11.29,11.65,8000,5.48416612459564,5.49832490116517,5.32841958233088,5.49832490116517,16950.6170834411,0.0,1.0
2006-10-27,12.2,12.2,11.62,11.62,11400,5.75790247160644,5.75790247160644,5.48416612459564,5.48416612459564,24154.6293439036,0.0,1.0
2006-10-30,12.4,12.4,12.0,12.21,14300,5.85229431540327,5.85229431540327,5.66351062780962,5.76262206379629,30299.228036651,0.0,1.0
2006-10-31,12.46,13.3,12.2,12.5,34600,5.88061186854232,6.27705761248899,5.75790247160644,5.89949023730168,73311.4188858828,0.0,1.0
2006-11-01,12.04,12.9,12.04,12.6,61800,5.68238899656898,6.08827392489534,5.68238899656898,5.9466861592001,130943.516969583,0.0,1.0
2006-11-02,12.43,12.49,11.95,12.0,9900,5.86645309197279,5.89477064511184,5.63991266686041,5.66351062780962,20976.3886407584,0.0,1.0
2006-11-03,12.01,12.5,11.95,11.95,3900,5.66823021999946,5.89949023730168,5.63991266686041,5.63991266686041,8263.42582817754,0.0,1.0
2006-11-06,12.0,12.48,12.0,12.28,3400,5.66351062780962,5.890051052922,5.66351062780962,5.79565920912517,7204.01226046247,0.0,1.0
2006-11-07,11.75,12.004,11.51,12.004,8900,5.54552082306358,5.66539846468555,5.43225061050739,5.66539846468555,18857.5615053282,0.0,1.0
2006-11-08,12.11,12.12,11.58,11.8,28300,5.71542614189787,5.72014573408771,5.46528775583628,5.56911878401279,59962.8079326729,0.0,1.0
2006-11-09,12.15,12.25,11.85,12.16,14100,5.73430451065724,5.78150043255565,5.592716744962,5.73902410284708,29875.4626095649,0.0,1.0
2006-11-10,11.5,12.188,11.29,12.15,31300,5.42753101831755,5.75223896097863,5.32841958233088,5.73430451065724,66319.2893389634,0.0,1.0
2006-11-13,11.25,11.86,11.17,11.49,70200,5.30954121357152,5.59743633715184,5.27178447605278,5.42281142612771,148741.664907196,0.0,1.0
2006-11-14,11.51,11.52,11.12,11.16,44600,5.43225061050739,5.43697020269723,5.24818651510358,5.26706488386294,94499.6902401842,0.0,1.0
2006-11-15,12.05,12.25,11.41,11.44,30500,5.68710858875882,5.78150043255565,5.38505468860898,5.3992134651785,64624.2276306193,0.0,1.0
2006-11-16,12.75,12.92,12.25,12.25,2560300,6.01748004204772,6.09771310927502,5.78150043255565,5.78150043255565,5424833.11484178,0.0,1.0
2006-11-17,13.0,13.21,12.75,12.78,313700,6.13546984679375,6.23458128278042,6.01748004204772,6.03163881861724,664676.072384435,0.0,1.0
2006-11-20,12.94,13.29,12.85,12.85,277900,6.1071522936547,6.27233802029915,6.06467596394613,6.06467596394613,588822.060936036,0.0,1.0
2006-11-21,12.75,13.02,12.75,12.9201,73500,6.01748004204772,6.14490903117343,6.01748004204772,6.09776030519692,155733.794454115,0.0,1.0
2006-11-22,12.81,13.39,12.78,13.03,73000,6.04579759518677,6.31953394219756,6.03163881861724,6.14962862336327,154674.3808864,0.0,1.0
2006-11-24,13.14,13.45,12.88,12.88,59300,6.20154413745153,6.34785149533661,6.07883474051565,6.07883474051565,125646.449131007,0.0,1.0
2006-11-27,13.1,13.38,12.76,13.17,131500,6.18266576869216,6.31481435000772,6.02219963423756,6.21570291402105,278625.768309064,0.0,1.0
2006-11-28,13.85,14.03,12.94,12.94,169600,6.53663518293027,6.62158784234741,6.1071522936547,6.1071522936547,359353.082168951,0.0,1.0
2006-11-29,14.14,14.15,13.76,13.94,185900,6.67350335643566,6.67822294862551,6.49415885322169,6.57911151263884,393889.964476463,0.0,1.0
2006-11-30,13.66,14.15,13.56,14.14,157000,6.44696293132328,6.67822294862551,6.39976700942487,6.67350335643566,332655.860262532,0.0,1.0
2006-12-01,13.69,14.0,12.962,13.76,251600,6.4611217078928,6.60742906577789,6.11753539647235,6.49415885322169,533096.907274223,0.0,1.0
2006-12-04,13.86,14.0,13.72,13.9,87900,6.54135477512011,6.60742906577789,6.47528048446233,6.56023314387947,186244.905204309,0.0,1.0
2006-12-05,13.7,13.85,13.7,13.85,91900,6.46584130008264,6.53663518293027,6.46584130008264,6.53663518293027,194720.21374603,0.0,1.0
2006-12-06,13.63,13.85,13.61,13.72,15200,6.43280415475376,6.53663518293027,6.42336497037407,6.47528048446233,32206.1724585381,0.0,1.0
2006-12-07,13.7,13.7,13.49,13.54,164700,6.46584130008264,6.46584130008264,6.36672986409598,6.39032782504518,348970.829205344,0.0,1.0
2006-12-08,13.77,13.8,13.4,13.6,102000,6.49887844541153,6.51303722198106,6.32425353438741,6.41864537818423,216120.367813874,0.0,1.0
2006-12-11,13.65,13.8,13.52,13.69,38300,6.44224333913344,6.51303722198106,6.3808886406655,6.4611217078928,81151.0792869743,0.0,1.0
2006-12-12,13.51,13.7,13.36,13.56,71600,6.37616904847566,6.46584130008264,6.30537516562804,6.39976700942487,151708.022896798,0.0,1.0
2006-12-13,13.59,13.68,13.27,13.68,111400,6.41392578599439,6.45640211570296,6.26289883591947,6.45640211570296,236037.342886918,0.0,1.0
2006-12-14,14.19,14.68,13.56,13.56,317300,6.69710131738487,6.9283613346871,6.39976700942487,6.39976700942487,672303.850071983,0.0,1.0
2006-12-15,13.98,14.482,13.8,14.28,50600,6.5979898813982,6.83491340932824,6.51303722198106,6.73957764709344,107212.653052765,0.0,1.0
2006-12-18,14.25,14.54,13.99,14.02,100800,6.72541887052392,6.86228704402932,6.60270947358804,6.61686825015757,213577.775251358,0.0,1.0
2006-12-19,14.46,14.63,14.06,14.5,167000,6.82453030651059,6.90476337373789,6.63574661891693,6.84340867526995,353844.131616833,0.0,1.0
2006-12-20,14.48,14.59,14.34,14.34,114700,6.83396949089027,6.88588500497852,6.76789520023249,6.76789520023249,243029.472433837,0.0,1.0
2006-12-21,14.7,14.89,14.39,14.5,175400,6.93780051906678,7.02747277067377,6.7914931611817,6.84340867526995,371642.279554446,0.0,1.0
2006-12-22,14.72,14.9,14.51,14.79,139400,6.94723970344646,7.03219236286361,6.84812826745979,6.98027684877535,295364.502678962,0.0,1.0
2006-12-26,15.34,15.82,14.89,14.92,204600,7.23985441921663,7.46639484432901,7.02747277067377,7.04163154724329,433512.031909006,0.0,1.0
2006-12-27,15.57,15.82,15.3,15.4,228200,7.34840503958298,7.46639484432901,7.22097605045726,7.26817197235567,483516.352305158,0.0,1.0
2006-12-28,15.42,15.69,15.25,15.69,165600,7.27761115673536,7.40504014586107,7.19737808950805,7.40504014586107,350877.773627231,0.0,1.0
2006-12-29,15.46,15.57,15.26,15.39,130500,7.29648952549472,7.34840503958298,7.20209768169789,7.26345238016583,276506.941173633,0.0,1.0
2007-01-03,15.68,15.99,15.46,15.51,361500,7.40032055367123,7.54662791155631,7.29648952549472,7.32008748644393,765956.009457996,0.0,1.0
2007-01-04,15.47,15.82,15.46,15.7,219000,7.30120911768456,7.46639484432901,7.29648952549472,7.40975973805091,464023.142659201,0.0,1.0
2007-01-05,15.48,15.7,15.27,15.7,222700,7.30592870987441,7.40975973805091,7.20681727388774,7.40975973805091,471862.803060292,0.0,1.0
2007-01-08,15.5,15.75,15.3,15.6,138700,7.31536789425409,7.43335769900012,7.22097605045726,7.3625638161525,293881.32368416,0.0,1.0
2007-01-09,15.96,17.12,15.75,16.77,882600,7.53246913498679,8.07994182900839,7.43335769900012,7.91475610236394,1870076.82973064,0.0,1.0
2007-01-10,16.1,16.39,15.96,16.23,262200,7.59854342564457,7.73541159914997,7.53246913498679,7.65989812411251,555556.474909783,0.0,1.0
2007-01-11,16.57,16.87,16.25,16.25,279400,7.82036425856711,7.96195202426235,7.66933730849219,7.66933730849219,592000.301639181,0.0,1.0
2007-01-12,16.54,16.8,16.38,16.75,236900,7.80620548199759,7.92891487893346,7.73069200696013,7.90531691798426,501950.1483834,0.0,1.0
2007-01-16,16.7,17.0,16.62,16.82,284200,7.88171895703505,8.02330672273029,7.84396221951632,7.93835406331315,602170.671889246,0.0,1.0
2007-01-17,16.61,17.0,16.57,16.98,428100,7.83924262732648,8.02330672273029,7.82036425856711,8.01386753835061,907069.896677642,0.0,1.0
2007-01-18,16.53,16.81,16.46,16.68,341200,7.80148588980775,7.9336344711233,7.76844874447886,7.87227977265537,722943.818608763,0.0,1.0
2007-01-19,16.12,16.5,15.65,16.49,311300,7.60798261002425,7.78732711323822,7.38616177710171,7.78260752104838,659590.887259403,0.0,1.0
2007-01-22,16.07,16.25,15.76,16.05,170300,7.58438464907504,7.66933730849219,7.43807729118996,7.57494546469536,360836.261163753,0.0,1.0
2007-01-23,16.3,16.48,16.1,16.12,615600,7.6929352694414,7.77788792885854,7.59854342564457,7.60798261002425,1304349.98457079,0.0,1.0
2007-01-24,16.4,16.68,16.35,16.35,204800,7.74013119133981,7.87227977265537,7.7165332303906,7.7165332303906,433935.797336093,0.0,1.0
2007-01-25,16.2,16.6,16.15,16.45,227800,7.64573934754298,7.83452303513664,7.62214138659377,7.76372915228901,482668.821450986,0.0,1.0
2007-01-26,16.07,16.31,15.8,16.2,147200,7.58438464907504,7.69765486163124,7.45695565994933,7.64573934754298,311891.354335317,0.0,1.0
2007-01-29,16.4,16.73,16.07,16.11,356700,7.74013119133981,7.89587773360457,7.58438464907504,7.60326301783441,755785.639207931,0.0,1.0
2007-01-30,16.32,16.5,16.21,16.48,242200,7.70237445382108,7.78732711323822,7.65045893973282,7.77788792885854,513179.93220118,0.0,1.0
2007-01-31,16.53,16.6099,16.2701,16.35,124300,7.80148588980775,7.83919543140458,7.67882368879377,7.7165332303906,263370.212933966,0.0,1.0
2007-02-01,17.3,17.57,16.53,16.53,305900,8.16489448842553,8.29232347755125,7.80148588980775,7.80148588980775,648149.22072808,0.0,1.0
2007-02-02,17.1,17.49,17.0,17.28,137500,8.0705026446287,8.25456674003251,8.02330672273029,8.15545530404585,291338.731121644,0.0,1.0
2007-02-05,16.39,17.4,16.39,17.16,414600,7.73541159914997,8.21209041032394,7.73541159914997,8.09882019776775,878465.730349336,0.0,1.0
2007-02-06,16.96,17.02,16.72,16.98,504300,8.00442835397092,8.03274590710997,7.89115814141473,8.01386753835061,1068524.52439742,0.0,1.0
2007-02-07,16.69,17.0,16.64,17.0,236800,7.87699936484521,8.02330672273029,7.853401403896,8.02330672273029,501738.265669857,0.0,1.0
2007-02-08,16.4,16.7,16.24,16.61,299500,7.74013119133981,7.88171895703505,7.66461771630235,7.83924262732648,634588.727061327,0.0,1.0
2007-02-09,16.0,16.46,15.67,16.4,331200,7.55134750374615,7.76844874447886,7.39560096148139,7.74013119133981,701755.547254463,0.0,1.0
2007-02-12,16.0,16.15,15.82,16.03,316200,7.55134750374615,7.62214138659377,7.46639484432901,7.56550628031568,669973.140223011,0.0,1.0
2007-02-13,16.13,16.32,16.06,16.08,140200,7.61270220221409,7.70237445382108,7.5796650568852,7.58910424126488,297059.564387306,0.0,1.0
2007-02-14,16.84,17.22,16.21,16.21,364600,7.94779324769283,8.1271377509068,7.65045893973282,7.65045893973282,772524.373577829,0.0,1.0
2007-02-15,16.82,16.9,16.71,16.85,143000,7.93835406331315,7.97611080083187,7.88643854922489,7.95251283988267,302992.28036651,0.0,1.0
2007-02-16,17.26,17.75,16.85,16.85,213700,8.14601611966616,8.37727613696839,7.95251283988267,7.95251283988267,452793.358841421,0.0,1.0
2007-02-20,16.5,17.51,15.96,17.3,925800,7.78732711323822,8.2640059244122,7.53246913498679,8.16489448842553,1961610.16198122,0.0,1.0
2007-02-21,17.08,17.42,16.86,16.92,234000,8.06106346024902,8.22152959470363,7.95723243207251,7.98554998521156,495805.549690653,0.0,1.0
2007-02-22,17.25,17.41,16.92,17.08,255700,8.14129652747632,8.21681000251379,7.98554998521156,8.06106346024902,541784.098529487,0.0,1.0
2007-02-23,17.02,17.4,17.0,17.19,146000,8.03274590710997,8.21209041032394,8.02330672273029,8.11297897433728,309348.7617728,0.0,1.0
2007-02-26,16.72,17.13,16.7001,17.05,162600,7.89115814141473,8.08466142119823,7.88176615295695,8.0469046836795,344521.292220941,0.0,1.0
2007-02-27,16.3,16.83,15.68,16.75,567300,7.6929352694414,7.94307365550299,7.40032055367123,7.90531691798426,1202010.63392952,0.0,1.0
2007-02-28,18.48,18.48,16.5401,17.0,729000,8.72180636682681,8.72180636682681,7.80625267791949,8.02330672273029,1544624.98172857,0.0,1.0
2007-03-01,17.56,17.9,16.91,17.75,405600,8.2876038853614,8.44807001981601,7.98083039302172,8.37727613696839,859396.286130465,0.0,1.0
2007-03-02,17.65,17.91,17.24,17.36,235100,8.33008021506998,8.45278961200585,8.13657693528648,8.19321204156458,498136.259539626,0.0,1.0
2007-03-05,17.63,17.88,17.26,17.76,262700,8.32064103069029,8.43863083543633,8.14601611966616,8.38199572915823,556615.888477498,0.0,1.0
2007-03-06,17.0,17.2,16.37,16.75,791900,8.02330672273029,8.11769856652712,7.72597241477029,7.90531691798426,1677899.20854713,0.0,1.0
2007-03-07,17.64,17.83,16.75,16.89,498900,8.32536062288014,8.41503287448712,7.90531691798426,7.97139120864203,1057082.8578661,0.0,1.0
2007-03-08,18.25,18.25,17.68,17.69,266300,8.61325574646046,8.61325574646046,8.3442389916395,8.34895858382934,564243.666165046,0.0,1.0
2007-03-09,18.1,18.39,17.9,18.35,133100,8.54246186361284,8.67933003711824,8.44807001981601,8.66045166835887,282015.891725752,0.0,1.0
2007-03-12,18.24,18.38,18.1,18.15,380700,8.60853615427061,8.67461044492839,8.54246186361284,8.56605982456204,806637.490458255,0.0,1.0
2007-03-13,17.77,18.2,17.7,18.08,107900,8.38671532134807,8.58965778551125,8.35367817601918,8.53302267923315,228621.447912912,0.0,1.0
2007-03-14,17.49,17.67,17.07,17.66,178400,8.25456674003251,8.33951939944966,8.05634386805918,8.33479980725982,377998.760960737,0.0,1.0
2007-03-15,18.1,18.294,17.52,17.52,213500,8.54246186361284,8.63402195209576,8.26872551660204,8.26872551660204,452369.593414335,0.0,1.0
2007-03-16,18.14,18.22,18.08,18.17,69200,8.5613402323722,8.59909696989093,8.53302267923315,8.57549900894173,146622.837771766,0.0,1.0
2007-03-19,18.09,18.32,18.07,18.32,103000,8.537742271423,8.64629289178935,8.52830308704331,8.64629289178935,218239.194949304,0.0,1.0
2007-03-20,18.27,18.34,18.09,18.13,88100,8.62269493084014,8.65573207616903,8.537742271423,8.55662064018236,186668.670631395,0.0,1.0
2007-03-21,18.46,18.94,18.27,18.3,335500,8.71236718244713,8.93890760755951,8.62269493084014,8.63685370740967,710866.503936812,0.0,1.0
2007-03-22,18.7,18.73,18.39,18.55,221900,8.82563739500332,8.83979617157284,8.67933003711824,8.7548435121557,470167.741351948,0.0,1.0
2007-03-23,18.71,18.82,18.65,18.8,181700,8.83035698719316,8.88227250128141,8.80203943405411,8.87283331690173,384990.890507656,0.0,1.0
2007-03-26,18.92,18.97,18.67,18.75,212800,8.92946842317983,8.95306638412903,8.8114786184338,8.84923535595252,450886.414419534,0.0,1.0
2007-03-27,18.88,18.98,18.73,18.9,220200,8.91059005442046,8.95778597631888,8.83979617157284,8.92002923880015,466565.735221717,0.0,1.0
2007-03-28,19.1,19.2799,18.69,18.75,234200,9.01442108259697,9.09932654609222,8.82091780281348,8.84923535595252,496229.315117739,0.0,1.0
2007-03-29,19.251,19.29,19.11,19.2,656900,9.08568692466358,9.10409333420396,9.01914067478681,9.06161700449539,1391857.54526406,0.0,1.0
2007-03-30,18.85,19.39,18.69,19.3,206000,8.89643127785094,9.15128925610237,8.82091780281348,9.1088129263938,436478.389898609,0.0,1.0
2007-04-02,18.3,19.01,17.97,19.01,355900,8.63685370740967,8.9719447528884,8.4811071651449,8.9719447528884,754090.577499586,0.0,1.0
2007-04-03,18.3,18.56,18.14,18.22,234300,8.63685370740967,8.75956310434554,8.5613402323722,8.59909696989093,496441.197831281,0.0,1.0
2007-04-04,17.98,18.41,17.81,18.36,363200,8.48582675733474,8.68876922149792,8.40559369010744,8.66517126054871,769558.015588227,0.0,1.0
2007-04-05,17.95,18.28,17.79,17.92,320200,8.47166798076522,8.62741452302998,8.39615450572776,8.45750920419569,678448.44876473,0.0,1.0
2007-04-09,17.94,18.25,17.8501,18.01,117200,8.46694838857538,8.61325574646046,8.4245192547887,8.49998553390427,248326.540272412,0.0,1.0
2007-04-10,17.93,18.07,17.85,18.0,218000,8.46222879638553,8.52830308704331,8.4244720588668,8.49526594171442,461904.315523771,0.0,1.0
2007-04-11,18.16,18.21,17.94,17.94,202200,8.57077941675189,8.59437737770109,8.46694838857538,8.46694838857538,428426.846783974,0.0,1.0
2007-04-12,18.22,18.3,18.07,18.18,171800,8.59909696989093,8.63685370740967,8.52830308704331,8.58021860113157,364014.501866898,0.0,1.0
2007-04-13,18.05,18.21,17.82,18.17,213200,8.51886390266363,8.59437737770109,8.41031328229728,8.57549900894173,451733.945273706,0.0,1.0
2007-04-16,18.54,18.88,17.95,17.95,259800,8.75012391996586,8.91059005442046,8.47166798076522,8.47166798076522,550471.28978475,0.0,1.0
2007-04-17,18.41,18.65,18.16,18.49,122500,8.68876922149792,8.80203943405411,8.57077941675189,8.72652595901665,259556.324090192,0.0,1.0
2007-04-18,18.8,19.0,17.87,18.37,615900,8.87283331690173,8.96722516069856,8.43391124324649,8.66989085273855,1304985.63271142,0.0,1.0
2007-04-19,19.05,19.18,18.67,18.82,331500,8.99082312164777,9.0521778201157,8.8114786184338,8.88227250128141,702391.195395091,0.0,1.0
2007-04-20,19.05,19.28,18.92,19.22,425700,8.99082312164777,9.09937374201412,8.92946842317983,9.07105618887507,901984.71155261,0.0,1.0
2007-04-23,19.22,19.34,19.05,19.1,226500,9.07105618887507,9.12769129515316,8.99082312164777,9.01442108259697,479914.346174926,0.0,1.0
2007-04-24,19.05,19.23,18.94,19.11,347800,8.99082312164777,9.07577578106491,8.93890760755951,9.01914067478681,736928.077702602,0.0,1.0
2007-04-25,19.09,19.25,19.03,19.11,352500,9.00970149040713,9.08521496544459,8.98138393726808,9.01914067478681,746886.565239124,0.0,1.0
2007-04-26,19.82,19.9999,19.1,19.1,242400,9.35423172026555,9.4391371837608,9.01442108259697,9.01442108259697,513603.697628266,0.0,1.0
2007-04-27,19.78,19.85,19.49,19.82,127300,9.33535335150618,9.36839049683507,9.19848517800078,9.35423172026555,269726.694340257,0.0,1.0
2007-04-30,20.13,20.45,19.79,19.79,219800,9.50053907815063,9.65156602822555,9.34007294369603,9.34007294369603,465718.204367545,0.0,1.0
2007-05-01,19.88,20.24,19.7,20.1,100100,9.3825492734046,9.55245459223888,9.29759661398745,9.48638030158111,212094.596256557,0.0,1.0
2007-05-02,19.9,20.33,19.9,20.03,312500,9.39198845778428,9.59493092194746,9.39198845778428,9.45334315625222,662133.479821919,0.0,1.0
2007-05-03,19.99,20.15,19.93,20.04,203800,9.43446478749285,9.50997826253031,9.4061472343538,9.45806274844206,431816.970200663,0.0,1.0
2007-05-04,19.99,20.02,19.85,20.0,76400,9.43446478749285,9.44862356406238,9.36839049683507,9.43918437968269,161878.393146863,0.0,1.0
2007-05-07,20.0,20.32,19.87,20.09,164100,9.43918437968269,9.59021132975762,9.37782968121476,9.48166070939127,347699.532924086,0.0,1.0
2007-05-08,18.0,19.85,17.3,19.85,833300,8.49526594171442,9.36839049683507,8.16489448842553,9.36839049683507,1765618.65195394,0.0,1.0
2007-05-09,19.36,19.71,18.01,18.17,332300,9.13713047953285,9.3023162061773,8.49998553390427,8.57549900894173,704086.257103435,0.0,1.0
2007-05-10,18.8,19.37,18.72,19.37,148800,8.87283331690173,9.14185007172269,8.835076579383,9.14185007172269,315281.477752005,0.0,1.0
2007-05-11,19.16,19.26,18.5,18.74,66100,9.04273863573602,9.08993455763443,8.73124555120649,8.84451576376268,140054.473651932,0.0,1.0
2007-05-14,19.17,19.69,19.08,19.16,88100,9.04745822792586,9.29287702179761,9.00498189821729,9.04273863573602,186668.670631395,0.0,1.0
2007-05-15,19.15,19.592,19.15,19.2,87400,9.03801904354618,9.24662501833717,9.03801904354618,9.06161700449539,185185.491636594,0.0,1.0
2007-05-16,19.15,19.3599,19.09,19.25,65800,9.03801904354618,9.13708328361095,9.00970149040713,9.08521496544459,139418.825511303,0.0,1.0
2007-05-17,18.96,19.48,18.81,19.2,102900,8.94834679193919,9.19376558581094,8.87755290909157,9.06161700449539,218027.312235761,0.0,1.0
2007-05-18,18.98,19.07,18.59,18.96,139400,8.95778597631888,9.00026230602745,8.77372188091506,8.94834679193919,295364.502678961,0.0,1.0
2007-05-21,18.9,18.98,18.71,18.98,71300,8.92002923880015,8.95778597631888,8.83035698719316,8.95778597631888,151072.374756169,0.0,1.0
2007-05-22,19.07,19.22,18.55,18.74,81800,9.00026230602745,9.07105618887507,8.7548435121557,8.84451576376268,173320.059678185,0.0,1.0
2007-05-23,19.63,19.71,19.0,19.15,142800,9.26455946865856,9.3023162061773,8.96722516069856,9.03801904354618,302568.514939424,0.0,1.0
2007-05-24,19.47,19.64,19.38,19.64,109700,9.1890459936211,9.2692790608484,9.14656966391253,9.2692790608484,232435.336756686,0.0,1.0
2007-05-25,19.05,19.45,19.0332,19.45,98700,8.99082312164777,9.17960680924142,8.98289420676883,9.17960680924142,209128.238266955,0.0,1.0
2007-05-29,18.87,19.05,18.85,19.05,45000,8.90587046223062,8.99082312164777,8.89643127785094,8.99082312164777,95347.2210943563,0.0,1.0
2007-05-30,18.49,18.8,17.73,18.75,187900,8.72652595901665,8.87283331690173,8.36783695258871,8.84923535595252,398127.618747323,0.0,1.0
2007-05-31,18.49,18.56,18.27,18.39,169900,8.72652595901665,8.75956310434554,8.62269493084014,8.67933003711824,359988.730309581,0.0,1.0
2007-06-01,18.4,18.89,18.26,18.5,171700,8.68404962930808,8.9153096466103,8.6179753386503,8.73124555120649,363802.619153355,0.0,1.0
2007-06-04,18.5,18.825,18.26,18.4,220900,8.73124555120649,8.88463229737633,8.6179753386503,8.68404962930808,468048.914216518,0.0,1.0
2007-06-05,18.45,18.5,18.18,18.21,128600,8.70764759025728,8.73124555120649,8.58021860113157,8.59437737770109,272481.169616316,0.0,1.0
2007-06-06,18.37,18.42,17.9,18.33,235200,8.66989085273855,8.69348881368776,8.44807001981601,8.65101248397919,498348.142253169,0.0,1.0
2007-06-07,18.72,18.83,18.11,18.4,190300,8.835076579383,8.88699209347125,8.54718145580268,8.68404962930808,403212.803872356,0.0,1.0
2007-06-08,18.1,18.83,17.91,18.66,126400,8.54246186361284,8.88699209347125,8.45278961200585,8.80675902624395,267819.74991837,0.0,1.0
2007-06-11,18.01,18.35,18.01,18.04,102000,8.49998553390427,8.66045166835887,8.49998553390427,8.51414431047379,216120.367813874,0.0,1.0
2007-06-12,17.59,18.0,17.38,18.0,208200,8.30176266193093,8.49526594171442,8.20265122594426,8.49526594171442,441139.809596555,0.0,1.0
2007-06-13,17.57,17.95,17.45,17.68,117500,8.29232347755125,8.47166798076522,8.23568837127315,8.3442389916395,248962.188413041,0.0,1.0
2007-06-14,17.66,17.74,17.5,17.63,71500,8.33479980725982,8.37255654477855,8.25928633222236,8.32064103069029,151496.140183255,0.0,1.0
2007-06-15,17.68,17.73,17.47,17.68,136100,8.3442389916395,8.36783695258871,8.24512755565283,8.3442389916395,288372.373132042,0.0,1.0
2007-06-18,18.46,18.75,17.54,17.54,219100,8.71236718244713,8.84923535595252,8.27816470098172,8.27816470098172,464235.025372743,0.0,1.0
2007-06-19,18.61,18.83,18.31,18.44,288400,8.78316106529475,8.88699209347125,8.64157329959951,8.70292799806744,611069.745858052,0.0,1.0
2007-06-20,18.36,18.74,18.31,18.67,67600,8.66517126054871,8.84451576376268,8.64157329959951,8.8114786184338,143232.714355077,0.0,1.0
2007-06-21,18.2,18.6,17.71,18.42,210200,8.58965778551125,8.77844147310491,8.35839776820903,8.69348881368776,445377.463867415,0.0,1.0
2007-06-22,18.36,18.37,18.1,18.14,1762200,8.66517126054871,8.66989085273855,8.54246186361284,8.5613402323722,3733797.17805499,0.0,1.0
2007-06-25,18.25,19.31,17.76,18.3,342000,8.61325574646046,9.11353251858364,8.38199572915823,8.63685370740967,724638.880317108,0.0,1.0
2007-06-26,19.2,19.4,18.31,18.31,238900,9.06161700449539,9.15600884829221,8.64157329959951,8.64157329959951,506187.80265426,0.0,1.0
2007-06-27,19.36,19.58,19.04,19.13,300400,9.13713047953285,9.24096150770936,8.98610352945792,9.02857985916649,636495.671483214,0.0,1.0
2007-06-28,19.6,19.74,19.3,19.42,133400,9.25040069208904,9.31647498274682,9.1088129263938,9.1654480326719,282651.539866381,0.0,1.0
2007-06-29,19.63,19.9299,19.47,19.6,123200,9.26455946865856,9.40610003843191,9.1890459936211,9.25040069208904,261039.503084993,0.0,1.0
2007-07-02,20.26,20.58,19.61,19.7,307400,9.56189377661857,9.71292072669349,9.25512028427888,9.29759661398745,651327.461431225,0.0,1.0
2007-07-03,20.75,20.77,20.17,20.32,58500,9.79315379392079,9.80259297830048,9.51941744691,9.59021132975762,123951.387422663,0.0,1.0
2007-07-05,20.19,21.0,19.69,20.8,168400,9.52885663128968,9.91114359866683,9.29287702179761,9.81675175487,356810.489606436,0.0,1.0
2007-07-06,20.09,20.28,19.76,20.13,97000,9.48166070939127,9.57133296099825,9.3259141671265,9.50053907815063,205526.232136723,0.0,1.0
2007-07-09,20.98,21.25,20.14,20.42,311400,9.90170441428715,10.0291334034129,9.50525867034047,9.63740725165603,659802.769972945,0.0,1.0
2007-07-10,19.78,21.16,19.64,21.04,217100,9.33535335150618,9.98665707370429,9.2692790608484,9.93002196742619,459997.371101883,0.0,1.0
2007-07-11,19.67,19.96,19.21,19.84,175600,9.28343783741793,9.42030601092333,9.06633659668523,9.36367090464523,372066.044981532,0.0,1.0
2007-07-12,20.23,20.25,19.73,19.84,157300,9.54773500004904,9.55717418442873,9.31175539055698,9.36367090464523,333291.508403161,0.0,1.0
2007-07-13,20.09,20.4,19.86,20.35,99500,9.48166070939127,9.62796806727635,9.37311008902491,9.60437010632714,210823.299975299,0.0,1.0
2007-07-16,19.38,20.09,19.3,19.99,101000,9.14656966391253,9.48166070939127,9.1088129263938,9.43446478749285,214001.540678444,0.0,1.0
2007-07-17,19.29,19.68,19.15,19.54,133300,9.10409333420396,9.28815742960777,9.03801904354618,9.22208313894999,282439.657152838,0.0,1.0
2007-07-18,18.92,19.44,18.55,19.34,145100,8.92946842317983,9.17488721705158,8.7548435121557,9.12769129515316,307441.817350913,0.0,1.0
2007-07-19,19.07,19.27,18.72,18.92,140000,9.00026230602745,9.09465414982427,8.835076579383,8.92946842317983,296635.798960219,0.0,1.0
2007-07-20,18.76,19.14,18.62,19.03,210700,8.85395494814237,9.03329945135634,8.78788065748459,8.98138393726808,446436.87743513,0.0,1.0
2007-07-23,18.96,19.32,18.77,18.82,183600,8.94834679193919,9.11825211077348,8.85867454033221,8.88227250128141,389016.662064974,0.0,1.0
2007-07-24,18.96,19.19,18.2,18.86,304000,8.94834679193919,9.05689741230555,8.58965778551125,8.90115087004078,644123.449170763,0.0,1.0
2007-07-25,18.62,19.03,17.96,18.82,208800,8.78788065748459,8.98138393726808,8.47638757295506,8.88227250128141,442411.105877813,0.0,1.0
2007-07-26,17.88,18.5,17.06,18.5,352000,8.43863083543633,8.73124555120649,8.05162427586934,8.73124555120649,745827.151671409,0.0,1.0
2007-07-27,18.1,18.2,17.51,17.88,170400,8.54246186361284,8.58965778551125,8.2640059244122,8.43863083543633,361048.143877296,0.0,1.0
2007-07-30,17.3,18.01,17.07,18.01,182000,8.16489448842553,8.49998553390427,8.05634386805918,8.49998553390427,385626.538648285,0.0,1.0
2007-07-31,16.78,17.31,16.12,17.3,532600,7.91947569455378,8.16961408061537,7.60798261002425,8.16489448842553,1128487.33233009,0.0,1.0
2007-08-01,17.03,17.27,16.34,16.72,137200,8.03746549929981,8.15073571185601,7.71181363820076,7.89115814141473,290703.082981015,0.0,1.0
2007-08-02,16.39,17.06,16.27,17.06,177500,7.73541159914997,8.05162427586934,7.67877649287187,8.05162427586934,376091.81653885,0.0,1.0
2007-08-03,15.59,16.38,15.46,16.32,198300,7.35784422396266,7.73069200696013,7.29648952549472,7.70237445382108,420163.420955797,0.0,1.0
2007-08-06,15.46,15.73,15.0,15.73,385100,7.29648952549472,7.42391851462044,7.07938828476202,7.42391851462044,815960.329854147,0.0,1.0
2007-08-07,14.33,15.77,13.78,15.76,761200,6.76317560804265,7.4427968833798,6.50359803760138,7.43807729118996,1612851.21548942,0.0,1.0
2007-08-08,14.29,14.57,13.43,14.4,440900,6.74429723928328,6.87644582059884,6.33841231095693,6.79621275337154,934190.884011149,0.0,1.0
2007-08-09,13.14,14.24,12.91,13.82,776900,6.20154413745153,6.72069927833408,6.09299351708518,6.52247640636074,1646116.80151568,0.0,1.0
2007-08-10,15.33,15.74,12.75,13.0,411900,7.23513482702678,7.42863810681028,6.01748004204772,6.13546984679375,872744.897083675,0.0,1.0
2007-08-13,16.24,16.89,15.45,15.76,358400,7.66461771630235,7.97139120864203,7.29176993330488,7.43807729118996,759387.645338162,0.0,1.0
2007-08-14,14.98,16.38,14.6336,16.38,315600,7.06994910038234,7.73069200696013,6.90646242692623,7.73069200696013,668701.843941752,0.0,1.0
2007-08-15,14.25,15.49,14.21,15.07,219600,6.72541887052392,7.31064830206425,6.70654050176455,7.11242543009091,465294.438940459,0.0,1.0
2007-08-16,14.95,15.0,13.38,14.07,235100,7.05579032381281,7.07938828476202,6.31481435000772,6.64046621110677,498136.259539626,0.0,1.0
2007-08-17,15.33,16.01,14.66,15.5,224600,7.23513482702678,7.556067095936,6.91892215030741,7.31536789425409,475888.57461761,0.0,1.0
2007-08-20,15.98,16.0,15.23,15.48,175300,7.54190831936647,7.55134750374615,7.18793890512837,7.30592870987441,371430.396840904,0.0,1.0
2007-08-21,17.07,17.2,15.5,15.9,191100,8.05634386805918,8.11769856652712,7.31536789425409,7.50415158184774,404907.8655807,0.0,1.0
2007-08-22,17.47,18.22,17.02,17.02,382200,8.24512755565283,8.59909696989093,8.03274590710997,8.03274590710997,809815.7311614,0.0,1.0
2007-08-23,16.82,17.66,16.67,17.66,100600,7.93835406331315,8.33479980725982,7.86756018046553,8.33479980725982,213154.009824272,0.0,1.0
2007-08-24,16.42,16.88,16.09,16.87,155300,7.74957037571949,7.96667161645219,7.59382383345473,7.96195202426235,329053.854132301,0.0,1.0
2007-08-27,15.87,16.45,15.8,16.2,139800,7.48999280527822,7.76372915228901,7.45695565994933,7.64573934754298,296212.033533133,0.0,1.0
2007-08-28,15.43,15.91,15.34,15.85,122300,7.2823307489252,7.50887117403758,7.23985441921663,7.48055362089853,259132.558663106,0.0,1.0
2007-08-29,16.55,16.709,15.78,15.78,148000,7.81092507418743,7.88596659000591,7.44751647556964,7.44751647556964,313586.416043661,0.0,1.0
2007-08-30,16.65,16.8,16.17,16.42,111800,7.85812099608584,7.92891487893346,7.63158057097346,7.74957037571949,236884.87374109,0.0,1.0
2007-08-31,16.45,17.08,16.33,16.93,96000,7.76372915228901,8.06106346024902,7.70709404601092,7.9902695774014,203407.405001294,0.0,1.0
2007-09-04,16.47,16.85,16.32,16.52,122000,7.7731683366687,7.95251283988267,7.70237445382108,7.7967662976179,258496.910522477,0.0,1.0
2007-09-05,16.08,16.54,15.96,16.53,84600,7.58910424126488,7.80620548199759,7.53246913498679,7.80148588980775,179252.77565739,0.0,1.0
2007-09-06,16.44,16.55,15.908,16.13,117200,7.75900956009917,7.81092507418743,7.50792725559961,7.61270220221409,248326.540272413,0.0,1.0
2007-09-07,16.55,16.75,16.25,16.36,93000,7.81092507418743,7.90531691798426,7.66933730849219,7.72125282258044,197050.923595003,0.0,1.0
2007-09-10,16.02,16.55,15.0,16.52,115600,7.56078668812584,7.81092507418743,7.07938828476202,7.7967662976179,244936.416855724,0.0,1.0
2007-09-11,15.94,16.41,15.85,16.08,104600,7.52302995060711,7.74485078352965,7.48055362089853,7.58910424126488,221629.318365993,0.0,1.0
2007-09-12,15.92,16.33,15.64,15.94,119400,7.51359076622742,7.70709404601092,7.38144218491187,7.52302995060711,252987.959970359,0.0,1.0
2007-09-13,16.22,16.64,15.84,15.88,107800,7.65517853192266,7.853401403896,7.47583402870869,7.49471239746806,228409.565199369,0.0,1.0
2007-09-14,16.0,16.22,15.54,15.93,108300,7.55134750374615,7.65517853192266,7.33424626301345,7.51831035841727,229468.978767084,0.0,1.0
2007-09-17,16.11,16.35,15.95,16.0,136000,7.60326301783441,7.7165332303906,7.52774954279695,7.55134750374615,288160.490418499,0.0,1.0
2007-09-18,17.29,17.64,16.13,16.13,172100,8.16017489623569,8.32536062288014,7.61270220221409,7.61270220221409,364650.150007527,0.0,1.0
2007-09-19,17.68,18.42,17.23,17.4,275000,8.3442389916395,8.69348881368776,8.13185734309664,8.21209041032394,582677.462243288,0.0,1.0
2007-09-20,17.61,17.89,17.26,17.69,128100,8.31120184631061,8.44335042762617,8.14601611966616,8.34895858382934,271421.756048601,0.0,1.0
2007-09-21,18.0,18.4,17.6992,17.78,346500,8.49526594171442,8.68404962930808,8.353300608644,8.39143491353791,734173.602426544,0.0,1.0
2007-09-24,17.69,18.4,17.6,18.07,411300,8.34895858382934,8.68404962930808,8.30648225412077,8.52830308704331,871473.600802417,0.0,1.0
2007-09-25,16.94,17.78,16.74,17.63,126000,7.99498916959124,8.39143491353791,7.90059732579441,8.32064103069029,266972.219064198,0.0,1.0
2007-09-26,17.39,18.31,16.99,17.09,138700,8.2073708181341,8.64157329959951,8.01858713054045,8.06578305243886,293881.32368416,0.0,1.0
2007-09-27,17.49,17.66,17.09,17.53,121900,8.25456674003251,8.33479980725982,8.06578305243886,8.27344510879188,258285.027808934,0.0,1.0
2007-09-28,16.54,17.57,16.33,17.57,169700,7.80620548199759,8.29232347755125,7.70709404601092,8.29232347755125,359564.964882495,0.0,1.0
2007-10-01,17.56,17.56,16.17,16.54,195100,8.2876038853614,8.2876038853614,7.63158057097346,7.80620548199759,413383.17412242,0.0,1.0
2007-10-02,17.68,18.14,17.2,17.5,158300,8.3442389916395,8.5613402323722,8.11769856652712,8.25928633222236,335410.335538591,0.0,1.0
2007-10-03,17.23,18.0,16.76,17.63,122500,8.13185734309664,8.49526594171442,7.9100365101741,8.32064103069029,259556.324090192,0.0,1.0
2007-10-04,17.45,17.51,17.14,17.33,64500,8.23568837127315,8.2640059244122,8.08938101338807,8.17905326499505,136664.350235244,0.0,1.0
2007-10-05,17.6,18.0,17.47,17.68,87400,8.30648225412077,8.49526594171442,8.24512755565283,8.3442389916395,185185.491636594,0.0,1.0
2007-10-08,16.92,17.6,16.6542,16.96,80100,7.98554998521156,8.30648225412077,7.86010322480558,8.00442835397092,169718.053547954,0.0,1.0
2007-10-09,15.86,16.49,15.52,16.41,529100,7.48527321308838,7.78260752104838,7.32480707863377,7.74485078352965,1121071.43735609,0.0,1.0
2007-10-10,15.93,16.34,15.77,15.77,127300,7.51831035841727,7.71181363820076,7.4427968833798,7.4427968833798,269726.694340257,0.0,1.0
2007-10-11,15.5,16.14,15.48,16.11,178300,7.31536789425409,7.61742179440393,7.30592870987441,7.60326301783441,377786.878247194,0.0,1.0
2007-10-12,16.22,16.25,15.5,15.5,122200,7.65517853192266,7.66933730849219,7.31536789425409,7.31536789425409,258920.675949563,0.0,1.0
2007-10-15,16.96,16.99,15.95,16.21,210300,8.00442835397092,8.01858713054045,7.52774954279695,7.65045893973282,445589.346580959,0.0,1.0
2007-10-16,16.76,16.9,16.4,16.88,150500,7.9100365101741,7.97611080083187,7.74013119133981,7.96667161645219,318883.483882236,0.0,1.0
2007-10-17,16.75,16.95,16.19,16.95,163600,7.90531691798426,7.99970876178108,7.64101975535314,7.99970876178108,346640.119356371,0.0,1.0
2007-10-18,16.69,16.83,16.55,16.7,61600,7.87699936484521,7.94307365550299,7.81092507418743,7.88171895703505,130519.751542497,0.0,1.0
2007-10-19,15.97,16.69,15.83,16.69,118300,7.53718872717663,7.87699936484521,7.47111443651885,7.87699936484521,250657.250121386,0.0,1.0
2007-10-22,16.76,16.86,15.7,15.7,157300,7.9100365101741,7.95723243207251,7.40975973805091,7.40975973805091,333291.508403161,0.0,1.0
2007-10-23,17.37,17.44,16.67,16.82,169600,8.19793163375442,8.23096877908331,7.86756018046553,7.93835406331315,359353.082168952,0.0,1.0
2007-10-24,16.58,17.64,16.41,17.27,129300,7.82508385075695,8.32536062288014,7.74485078352965,8.15073571185601,273964.348611117,0.0,1.0
2007-10-25,16.2,17.29,16.05,16.58,119600,7.64573934754298,8.16017489623569,7.57494546469536,7.82508385075695,253411.725397445,0.0,1.0
2007-10-26,16.54,16.69,16.21,16.45,96500,7.80620548199759,7.87699936484521,7.65045893973282,7.76372915228901,204466.818569008,0.0,1.0
2007-10-29,16.25,17.14,16.13,16.53,117800,7.66933730849219,8.08938101338807,7.61270220221409,7.80148588980775,249597.83655367,0.0,1.0
2007-10-30,16.04,16.2,15.78,16.09,101100,7.57022587250552,7.64573934754298,7.44751647556964,7.59382383345473,214213.423391987,0.0,1.0
2007-10-31,16.17,16.52,15.78,16.08,117500,7.63158057097346,7.7967662976179,7.44751647556964,7.58910424126488,248962.188413041,0.0,1.0
2007-11-01,15.4,16.376,15.32,15.94,152300,7.26817197235567,7.72880417008419,7.23041523483694,7.52302995060711,322697.37272601,0.0,1.0
2007-11-02,15.31,15.68,14.83,15.58,97500,7.2256956426471,7.40032055367123,6.99915521753472,7.35312463177282,206585.645704439,0.0,1.0
2007-11-05,15.31,15.61,14.81,15.04,80000,7.2256956426471,7.36728340834234,6.98971603315503,7.09826665352139,169506.170834411,0.0,1.0
2007-11-06,15.38,15.42,14.84,15.25,110900,7.25873278797599,7.27761115673536,7.00387480972456,7.19737808950805,234977.929319203,0.0,1.0
2007-11-07,14.78,15.25,14.745,15.22,202600,6.97555725658551,7.19737808950805,6.95903868392107,7.18321931293853,429274.377638146,0.0,1.0
2007-11-08,15.75,15.98,14.77,15.3,210600,7.43335769900012,7.54190831936647,6.97083766439567,7.22097605045726,446224.994721588,0.0,1.0
2007-11-09,16.18,16.36,15.56,15.56,247600,7.6363001631633,7.72125282258044,7.34368544739314,7.34368544739314,524621.598732502,0.0,1.0
2007-11-12,15.87,16.78,15.74,16.23,136300,7.48999280527822,7.91947569455378,7.42863810681028,7.65989812411251,288796.138559128,0.0,1.0
2007-11-13,16.23,16.48,15.96,15.96,148900,7.65989812411251,7.77788792885854,7.53246913498679,7.53246913498679,315493.360465548,0.0,1.0
2007-11-14,16.5,16.85,16.34,16.34,101400,7.78732711323822,7.95251283988267,7.71181363820076,7.71181363820076,214849.071532616,0.0,1.0
2007-11-15,16.08,16.77,15.75,16.52,75700,7.58910424126488,7.91475610236394,7.43335769900012,7.7967662976179,160395.214152062,0.0,1.0
2007-11-16,16.2,16.41,15.5,16.06,118000,7.64573934754298,7.74485078352965,7.31536789425409,7.5796650568852,250021.601980757,0.0,1.0
2007-11-19,15.39,16.19,15.37,16.1,124600,7.26345238016583,7.64101975535314,7.25401319578615,7.59854342564457,264005.861074595,0.0,1.0
2007-11-20,15.55,15.67,14.88,15.32,118600,7.33896585520329,7.39560096148139,7.02275317848392,7.23041523483694,251292.898262015,0.0,1.0
2007-11-21,14.72,15.49,14.65,15.3,118600,6.94723970344646,7.31064830206425,6.91420255811757,7.22097605045726,251292.898262015,0.0,1.0
2007-11-23,15.88,15.99,14.6,14.79,45700,7.49471239746806,7.54662791155631,6.89060459716837,6.98027684877535,96830.4000891574,0.0,1.0
2007-11-26,14.42,15.79,14.18,15.79,212600,6.80565193775122,7.45223606775949,6.69238172519503,7.45223606775949,450462.648992448,0.0,1.0
2007-11-27,14.84,14.94,14.25,14.29,108500,7.00387480972456,7.05107073162297,6.72541887052392,6.74429723928328,229892.74419417,0.0,1.0
2007-11-28,15.15,15.3,14.73,14.97,241800,7.15018216760964,7.22097605045726,6.9519592956363,7.0652295081925,512332.401347008,0.0,1.0
2007-11-29,15.62,15.8,15.065,15.11,115000,7.37200300053218,7.45695565994933,7.11006563399599,7.13130379885027,243665.120574466,0.0,1.0
2007-11-30,15.26,15.95,15.26,15.81,140300,7.20209768169789,7.52774954279695,7.20209768169789,7.46167525213917,297271.447100849,0.0,1.0
2007-12-03,15.22,15.41,14.72,15.14,149600,7.18321931293853,7.27289156454552,6.94723970344646,7.1454625754198,316976.539460349,0.0,1.0
2007-12-04,15.66,15.76,14.97,15.08,175200,7.39088136929155,7.43807729118996,7.0652295081925,7.11714502228075,371218.51412736,0.0,1.0
2007-12-05,15.5,15.93,15.32,15.93,140900,7.31536789425409,7.51831035841727,7.23041523483694,7.51831035841727,298542.743382107,0.0,1.0
2007-12-06,15.84,15.96,15.54,15.54,152700,7.47583402870869,7.53246913498679,7.33424626301345,7.33424626301345,323544.903580182,0.0,1.0
2007-12-07,15.82,15.99,15.62,15.71,132000,7.46639484432901,7.54662791155631,7.37200300053218,7.41447933024076,279685.181876778,0.0,1.0
2007-12-10,15.79,15.99,15.55,15.94,94600,7.45223606775949,7.54662791155631,7.33896585520329,7.52302995060711,200441.047011691,0.0,1.0
2007-12-11,15.11,16.35,15.01,15.88,241100,7.13130379885027,7.7165332303906,7.08410787695186,7.49471239746806,510849.222352207,0.0,1.0
2007-12-12,15.42,15.63,14.82,15.55,110900,7.27761115673536,7.37672259272203,6.99443562534488,7.33896585520329,234977.929319202,0.0,1.0
2007-12-13,14.86,15.24,14.34,15.2,195300,7.01331399410424,7.19265849731821,6.76789520023249,7.17378012855885,413806.939549506,0.0,1.0
2007-12-14,14.52,15.2,14.48,14.63,140800,6.85284785964964,7.17378012855885,6.83396949089027,6.90476337373789,298330.860668563,0.0,1.0
2007-12-17,14.5,14.84,14.38,14.42,150200,6.84340867526995,7.00387480972456,6.78677356899186,6.80565193775122,318247.835741607,0.0,1.0
2007-12-18,14.53,14.74,14.11,14.64,168600,6.85756745183948,6.95667888782615,6.65934457986614,6.90948296592773,357234.255033521,0.0,1.0
2007-12-19,14.47,14.91,14.4201,14.56,205300,6.82924989870043,7.03691195505345,6.80569913367312,6.871726228409,434995.210903808,0.0,1.0
2007-12-20,15.69,15.69,14.41,14.7,350800,7.40504014586107,7.40504014586107,6.80093234556138,6.93780051906678,743284.559108893,0.0,1.0
2007-12-21,16.35,16.37,15.4,16.07,273100,7.7165332303906,7.72597241477029,7.26817197235567,7.58438464907504,578651.690685971,0.0,1.0
2007-12-24,16.07,16.43,15.9,16.43,131900,7.58438464907504,7.75428996790933,7.50415158184774,7.75428996790933,279473.299163236,0.0,1.0
2007-12-26,16.48,16.75,15.95,16.03,158500,7.77788792885854,7.90531691798426,7.52774954279695,7.56550628031568,335834.100965677,0.0,1.0
2007-12-27,14.96,16.55,14.96,16.55,165300,7.06050991600265,7.81092507418743,7.06050991600265,7.81092507418743,350242.125486602,0.0,1.0
2007-12-28,15.74,15.92,15.06,15.1,213700,7.42863810681028,7.51359076622742,7.10770583790107,7.12658420666043,452793.358841421,0.0,1.0
2007-12-31,15.51,16.0,15.14,16.0,169100,7.32008748644393,7.55134750374615,7.1454625754198,7.55134750374615,358293.668601237,0.0,1.0
2008-01-02,15.14,15.8,14.99,15.42,170300,7.1454625754198,7.45695565994933,7.07466869257218,7.27761115673536,360836.261163753,0.0,1.0
2008-01-03,14.72,15.28,14.72,15.28,214600,6.94723970344646,7.21153686607758,6.94723970344646,7.21153686607758,454700.303263308,0.0,1.0
2008-01-04,14.47,14.77,14.15,14.64,163500,6.82924989870043,6.97083766439567,6.67822294862551,6.90948296592773,346428.236642828,0.0,1.0
2008-01-07,14.25,14.75,14.22,14.48,249000,6.72541887052392,6.96139848001599,6.7112600939544,6.83396949089027,527587.956722105,0.0,1.0
2008-01-08,14.73,15.1,14.27,14.28,202300,6.9519592956363,7.12658420666043,6.7348580549036,6.73957764709344,428638.729497518,0.0,1.0
2008-01-09,14.98,15.0,14.26,14.63,203500,7.06994910038234,7.07938828476202,6.73013846271376,6.90476337373789,431181.322060033,0.0,1.0
2008-01-10,15.16,15.35,14.34,14.65,111300,7.15490175979948,7.24457401140647,6.76789520023249,6.91420255811757,235825.460173375,0.0,1.0
2008-01-11,14.82,15.15,14.42,14.95,117200,6.99443562534488,7.15018216760964,6.80565193775122,7.05579032381281,248326.540272412,0.0,1.0
2008-01-14,14.48,14.96,14.23,14.95,105000,6.83396949089027,7.06050991600265,6.71597968614424,7.05579032381281,222476.849220165,0.0,1.0
2008-01-15,14.49,14.7,14.18,14.18,106900,6.83868908308011,6.93780051906678,6.69238172519503,6.69238172519503,226502.620777482,0.0,1.0
2008-01-16,14.74,15.28,14.25,14.4,155900,6.95667888782615,7.21153686607758,6.72541887052392,6.79621275337154,330325.150413559,0.0,1.0
2008-01-17,14.26,15.03,14.11,14.78,192500,6.73013846271376,7.09354706133154,6.65934457986614,6.97555725658551,407874.223570302,0.0,1.0
2008-01-18,13.86,14.6,13.27,14.21,315400,6.54135477512011,6.89060459716837,6.26289883591947,6.70654050176455,668278.078514666,0.0,1.0
2008-01-22,13.64,14.43,13.2601,13.3,124200,6.4375237469436,6.81037152994106,6.25822643965152,6.27705761248899,263158.330220423,0.0,1.0
2008-01-23,14.25,14.29,13.13,13.5,150400,6.72541887052392,6.74429723928328,6.19682454526169,6.37144945628582,318671.601168693,0.0,1.0
2008-01-24,14.04,14.3,13.66,14.3,73900,6.62630743453725,6.74901683147313,6.44696293132328,6.74901683147313,156581.325308287,0.0,1.0
2008-01-25,13.41,14.3,13.3,14.26,103500,6.32897312657725,6.74901683147313,6.27705761248899,6.73013846271376,219298.608517019,0.0,1.0
2008-01-28,14.18,14.23,13.31,13.34,96600,6.69238172519503,6.71597968614424,6.28177720467883,6.29593598124836,204678.701282551,0.0,1.0
2008-01-29,14.22,14.54,13.79,14.23,132100,6.7112600939544,6.86228704402932,6.50831762979122,6.71597968614424,279897.064590321,0.0,1.0
2008-01-30,13.88,14.31,13.64,14.12,119600,6.55079395949979,6.75373642366297,6.4375237469436,6.66406417205598,253411.725397445,0.0,1.0
2008-01-31,13.75,14.35,13.47,13.83,150500,6.48943926103185,6.77261479242233,6.35729067971629,6.52719599855058,318883.483882236,0.0,1.0
2008-02-01,13.77,14.095,13.36,13.81,126500,6.49887844541153,6.65226519158138,6.30537516562804,6.5177568141709,268031.632631913,0.0,1.0
2008-02-04,14.11,14.2,13.55,13.71,164600,6.65934457986614,6.70182090957471,6.39504741723503,6.47056089227249,348758.946491801,0.0,1.0
2008-02-05,14.04,14.18,13.57,13.82,255100,6.62630743453725,6.69238172519503,6.40448660161471,6.52247640636074,540512.802248229,0.0,1.0
2008-02-06,14.41,14.58,14.11,14.13,172800,6.80093234556138,6.88116541278868,6.65934457986614,6.66878376424582,366133.329002328,0.0,1.0
2008-02-07,15.4,15.41,14.36,14.36,171000,7.26817197235567,7.27289156454552,6.77733438461217,6.77733438461217,362319.440158554,0.0,1.0
2008-02-08,15.15,15.74,15.15,15.69,254200,7.15018216760964,7.42863810681028,7.15018216760964,7.40504014586107,538605.857826342,0.0,1.0
2008-02-11,15.01,15.64,14.9,15.2,191300,7.08410787695186,7.38144218491187,7.03219236286361,7.17378012855885,405331.631007786,0.0,1.0
2008-02-12,14.81,15.5,14.55,15.08,81100,6.98971603315503,7.31536789425409,6.86700663621916,7.11714502228075,171836.880683384,0.0,1.0
2008-02-13,15.12,15.27,14.72,14.91,106800,7.13602339104012,7.20681727388774,6.94723970344646,7.03691195505345,226290.738063939,0.0,1.0
2008-02-14,14.76,15.46,14.76,15.21,240900,6.96611807220583,7.29648952549472,6.96611807220583,7.17849972074869,510425.45692512,0.0,1.0
2008-02-15,14.72,15.14,14.63,14.65,124900,6.94723970344646,7.1454625754198,6.90476337373789,6.91420255811757,264641.509215225,0.0,1.0
2008-02-19,14.78,15.09,14.45,15.09,173100,6.97555725658551,7.12186461447059,6.81981071432075,7.12186461447059,366768.977142957,0.0,1.0
2008-02-20,14.44,14.79,14.43,14.69,117200,6.8150911221309,6.98027684877535,6.81037152994106,6.93308092687694,248326.540272413,0.0,1.0
2008-02-21,14.43,14.75,14.17,14.51,143800,6.81037152994106,6.96139848001599,6.68766213300519,6.84812826745979,304687.342074854,0.0,1.0
2008-02-22,14.43,14.6,14.06,14.33,152000,6.81037152994106,6.89060459716837,6.63574661891693,6.76317560804265,322061.724585381,0.0,1.0
2008-02-25,14.6,14.64,14.05,14.38,244400,6.89060459716837,6.90948296592773,6.63102702672709,6.78677356899186,517841.351899126,0.0,1.0
2008-02-26,14.43,14.73,14.25,14.5,182300,6.81037152994106,6.9519592956363,6.72541887052392,6.84340867526995,386262.186788915,0.0,1.0
2008-02-27,14.7,14.7,14.18,14.32,127400,6.93780051906678,6.93780051906678,6.69238172519503,6.75845601585281,269938.5770538,0.0,1.0
2008-02-28,13.87,14.3,13.5,14.11,298900,6.54607436730995,6.74901683147313,6.37144945628582,6.65934457986614,633317.430780069,0.0,1.0
2008-02-29,13.15,13.63,13.03,13.41,320400,6.20626372964137,6.43280415475376,6.14962862336327,6.32897312657725,678872.214191817,0.0,1.0
2008-03-03,13.07,13.54,12.8,13.53,166700,6.16850699212264,6.39032782504518,6.04107800299692,6.38560823285534,353208.483476204,0.0,1.0
2008-03-04,12.99,13.31,12.93,13.13,229200,6.13075025460391,6.28177720467883,6.10243270146486,6.19682454526169,485635.179440588,0.0,1.0
2008-03-05,12.87,13.08,12.57,13.08,168500,6.07411514832581,6.17322658431248,5.93252738263057,6.17322658431248,357022.372319979,0.0,1.0
2008-03-06,12.76,13.13,12.68,12.81,187700,6.02219963423756,6.19682454526169,5.98444289671883,6.04579759518677,397703.853320237,0.0,1.0
2008-03-07,12.4,13.2,12.3801,12.72,449700,5.85229431540327,6.22986169059058,5.84290232694549,6.00332126547819,952836.562802934,0.0,1.0
2008-03-10,12.42,12.73,12.25,12.47,254600,5.86173349978295,6.00804085766803,5.78150043255565,5.88533146073216,539453.388680514,0.0,1.0
2008-03-11,13.09,13.14,12.33,12.65,248900,6.17794617650232,6.20154413745153,5.81925717007438,5.9702841201493,527376.074008562,0.0,1.0
2008-03-12,13.0,13.26,12.91,13.06,153000,6.13546984679375,6.25817924372963,6.09299351708518,6.1637873999328,324180.551720811,0.0,1.0
2008-03-13,13.1,13.26,12.83,12.83,101200,6.18266576869216,6.25817924372963,6.05523677956645,6.05523677956645,214425.30610553,0.0,1.0
2008-03-14,13.0,13.25,12.69,13.19,160900,6.13546984679375,6.25345965153978,5.98916248890867,6.22514209840074,340919.286090709,0.0,1.0
2008-03-17,12.81,13.03,12.1,12.61,119300,6.04579759518677,6.14962862336327,5.71070654970803,5.95140575138994,252776.077256815,0.0,1.0
2008-03-18,13.24,13.25,12.72,13.14,138600,6.24874005934994,6.25345965153978,6.00332126547819,6.20154413745153,293669.440970618,0.0,1.0
2008-03-19,12.68,13.25,12.31,13.09,90500,5.98444289671883,6.25345965153978,5.8098179856947,6.17794617650232,191753.855756428,0.0,1.0
2008-03-20,12.71,12.88,12.28,12.8,456200,5.99860167328835,6.07883474051565,5.79565920912517,6.04107800299692,966608.93918323,0.0,1.0
2008-03-24,12.78,13.01,12.5,12.76,98100,6.03163881861724,6.14018943898359,5.89949023730168,6.02219963423756,207856.941985697,0.0,1.0
2008-03-25,12.85,13.25,12.5001,12.72,92600,6.06467596394613,6.25345965153978,5.89953743322358,6.00332126547819,196203.392740831,0.0,1.0
2008-03-26,12.7,12.76,12.51,12.76,75500,5.99388208109851,6.02219963423756,5.90420982949152,6.02219963423756,159971.448724976,0.0,1.0
2008-03-27,12.71,12.88,12.5,12.74,67000,5.99860167328835,6.07883474051565,5.89949023730168,6.01276044985788,141961.418073819,0.0,1.0
2008-03-28,12.53,12.7,12.39,12.7,115800,5.91364901387121,5.99388208109851,5.84757472321343,5.99388208109851,245360.18228281,0.0,1.0
2008-03-31,12.64,12.9064,12.5,12.58,70300,5.96556452795946,6.09129446389684,5.89949023730168,5.93724697482041,148953.547620739,0.0,1.0
2008-04-01,13.16,13.2,12.56,12.82,165700,6.21098332183121,6.22986169059058,5.92780779044073,6.05051718737661,351089.656340774,0.0,1.0
2008-04-02,13.54,13.59,13.0,13.13,419000,6.39032782504518,6.41392578599439,6.13546984679375,6.19682454526169,887788.569745229,0.0,1.0
2008-04-03,13.51,13.5601,13.25,13.43,147200,6.37616904847566,6.39981420534676,6.25345965153978,6.33841231095693,311891.354335317,0.0,1.0
2008-04-04,13.55,13.6,13.4,13.55,120300,6.39504741723503,6.41864537818423,6.32425353438741,6.39504741723503,254894.904392246,0.0,1.0
2008-04-07,13.8,13.87,13.39,13.55,121500,6.51303722198106,6.54607436730995,6.31953394219756,6.39504741723503,257437.496954762,0.0,1.0
2008-04-08,13.79,13.9,13.7,13.7,121800,6.50831762979122,6.56023314387947,6.46584130008264,6.46584130008264,258073.145095391,0.0,1.0
2008-04-09,13.8,13.86,13.6,13.78,105400,6.51303722198106,6.54135477512011,6.41864537818423,6.50359803760138,223324.380074337,0.0,1.0
2008-04-10,13.86,13.95,13.6,13.77,60700,6.54135477512011,6.58383110482868,6.41864537818423,6.49887844541153,128612.807120609,0.0,1.0
2008-04-11,14.0,14.37,13.95,13.95,208500,6.60742906577789,6.78205397680201,6.58383110482868,6.58383110482868,441775.457737184,0.0,1.0
2008-04-14,13.95,14.09,13.8,14.02,138800,6.58383110482868,6.64990539548646,6.51303722198106,6.61686825015757,294093.206397703,0.0,1.0
2008-04-15,14.0,14.28,13.79,14.12,293100,6.60742906577789,6.73957764709344,6.50831762979122,6.66406417205598,621028.233394574,0.0,1.0
2008-04-16,14.31,14.58,14.0,14.06,214900,6.75373642366297,6.88116541278868,6.60742906577789,6.63574661891693,455335.951403937,0.0,1.0
2008-04-17,14.25,14.46,14.16,14.33,50700,6.72541887052392,6.82453030651059,6.68294254081535,6.76317560804265,107424.535766308,0.0,1.0
2008-04-18,14.38,14.49,14.31,14.49,84200,6.78677356899186,6.83868908308011,6.75373642366297,6.83868908308011,178405.244803218,0.0,1.0
2008-04-21,14.04,14.29,13.95,14.27,45000,6.62630743453725,6.74429723928328,6.58383110482868,6.7348580549036,95347.2210943563,0.0,1.0
2008-04-22,13.99,14.08,13.89,13.99,82400,6.60270947358804,6.64518580329662,6.55551355168963,6.60270947358804,174591.355959444,0.0,1.0
2008-04-23,13.98,14.1681,13.89,14.07,63600,6.5979898813982,6.68676541048912,6.55551355168963,6.64046621110677,134757.405813357,0.0,1.0
2008-04-24,14.39,14.41,13.86,14.0,71500,6.7914931611817,6.80093234556138,6.54135477512011,6.60742906577789,151496.140183255,0.0,1.0
2008-04-25,14.25,14.48,14.02,14.48,104400,6.72541887052392,6.83396949089027,6.61686825015757,6.83396949089027,221205.552938907,0.0,1.0
2008-04-28,14.37,14.4,13.99,14.25,150200,6.78205397680201,6.79621275337154,6.60270947358804,6.72541887052392,318247.835741607,0.0,1.0
2008-04-29,14.28,14.55,14.25,14.36,103800,6.73957764709344,6.86700663621916,6.72541887052392,6.77733438461217,219934.256657649,0.0,1.0
2008-04-30,14.26,14.4,14.12,14.27,120000,6.73013846271376,6.79621275337154,6.66406417205598,6.7348580549036,254259.256251617,0.0,1.0
2008-05-01,14.5,14.64,14.2,14.25,198200,6.84340867526995,6.90948296592773,6.70182090957471,6.72541887052392,419951.538242254,0.0,1.0
2008-05-02,15.13,16.11,14.93,14.93,354900,7.14074298322996,7.60326301783441,7.04635113943313,7.04635113943313,751971.750364156,0.0,1.0
2008-05-05,15.21,15.74,15.07,15.18,119400,7.17849972074869,7.42863810681028,7.11242543009091,7.16434094417916,252987.959970359,0.0,1.0
2008-05-06,15.71,15.76,15.02,15.1,163100,7.41447933024076,7.43807729118996,7.0888274691417,7.12658420666043,345580.705788656,0.0,1.0
2008-05-07,16.07,16.39,15.75,15.75,237700,7.58438464907504,7.73541159914997,7.43335769900012,7.43335769900012,503645.210091744,0.0,1.0
2008-05-08,15.78,16.29,15.74,16.13,113600,7.44751647556964,7.68821567725155,7.42863810681028,7.61270220221409,240698.762584864,0.0,1.0
2008-05-09,15.88,15.99,15.58,15.64,131300,7.49471239746806,7.54662791155631,7.35312463177282,7.38144218491187,278202.002881977,0.0,1.0
2008-05-12,15.96,16.16,15.89,15.95,115200,7.53246913498679,7.62686097878362,7.4994319896579,7.52774954279695,244088.886001552,0.0,1.0
2008-05-13,15.63,16.08,15.57,16.02,157100,7.37672259272203,7.58910424126488,7.34840503958298,7.56078668812584,332867.742976075,0.0,1.0
2008-05-14,15.69,16.13,15.5,15.65,165200,7.40504014586107,7.61270220221409,7.31536789425409,7.38616177710171,350030.242773059,0.0,1.0
2008-05-15,15.87,16.034,15.66,15.66,67100,7.48999280527822,7.56739411719161,7.39088136929155,7.39088136929155,142173.300787362,0.0,1.0
2008-05-16,15.78,16.04,15.53,15.93,104800,7.44751647556964,7.57022587250552,7.32952667082361,7.51831035841727,222053.083793079,0.0,1.0
2008-05-19,15.55,15.96,15.5,15.75,130200,7.33896585520329,7.53246913498679,7.31536789425409,7.43335769900012,275871.293033004,0.0,1.0
2008-05-20,15.83,15.85,15.53,15.53,94300,7.47111443651885,7.48055362089853,7.32952667082361,7.32952667082361,199805.398871062,0.0,1.0
2008-05-21,15.75,16.16,15.58,15.87,106900,7.43335769900012,7.62686097878362,7.35312463177282,7.48999280527822,226502.620777482,0.0,1.0
2008-05-22,15.99,16.24,15.78,15.78,110500,7.54662791155631,7.66461771630235,7.44751647556964,7.44751647556964,234130.398465031,0.0,1.0
2008-05-23,15.83,16.05,15.7,15.9,84800,7.47111443651885,7.57494546469536,7.40975973805091,7.50415158184774,179676.541084476,0.0,1.0
2008-05-27,15.9,16.23,15.89,15.93,190000,7.50415158184774,7.65989812411251,7.4994319896579,7.51831035841727,402577.155731727,0.0,1.0
2008-05-28,16.05,16.24,15.83,15.9,124500,7.57494546469536,7.66461771630235,7.47111443651885,7.50415158184774,263793.978361052,0.0,1.0
2008-05-29,16.14,16.49,16.0,16.06,90400,7.61742179440393,7.78260752104838,7.55134750374615,7.5796650568852,191541.973042885,0.0,1.0
2008-05-30,15.89,16.2,15.8,16.16,116500,7.4994319896579,7.64573934754298,7.45695565994933,7.62686097878362,246843.361277611,0.0,1.0
2008-06-02,15.77,15.87,15.62,15.79,98300,7.4427968833798,7.48999280527822,7.37200300053218,7.45223606775949,208280.707412783,0.0,1.0
2008-06-03,15.76,16.12,15.7,15.86,94900,7.43807729118996,7.60798261002425,7.40975973805091,7.48527321308838,201076.69515232,0.0,1.0
2008-06-04,16.35,16.3899,15.73,15.73,156100,7.7165332303906,7.73536440322807,7.42391851462044,7.42391851462044,330748.915840645,0.0,1.0
2008-06-05,16.72,16.8,16.32,16.48,161900,7.89115814141473,7.92891487893346,7.70237445382108,7.77788792885854,343038.11322614,0.0,1.0
2008-06-06,16.21,16.58,16.09,16.58,140100,7.65045893973282,7.82508385075695,7.59382383345473,7.82508385075695,296847.681673763,0.0,1.0
2008-06-09,16.4,16.58,16.05,16.39,224900,7.74013119133981,7.82508385075695,7.57494546469536,7.73541159914997,476524.222758238,0.0,1.0
2008-06-10,16.6,16.75,16.34,16.34,583200,7.83452303513664,7.90531691798426,7.71181363820076,7.71181363820076,1235699.98538286,0.0,1.0
2008-06-11,16.0,16.55,15.98,16.55,154600,7.55134750374615,7.81092507418743,7.54190831936647,7.81092507418743,327570.6751375,0.0,1.0
2008-06-12,15.71,16.49,15.68,16.09,118800,7.41447933024076,7.78260752104838,7.40032055367123,7.59382383345473,251716.6636891,0.0,1.0
2008-06-13,16.07,16.13,15.88,15.89,130800,7.58438464907504,7.61270220221409,7.49471239746806,7.4994319896579,277142.589314262,0.0,1.0
2008-06-16,16.22,16.32,15.93,15.98,104400,7.65517853192266,7.70237445382108,7.51831035841727,7.54190831936647,221205.552938907,0.0,1.0
2008-06-17,15.58,16.2,15.52,16.2,149800,7.35312463177282,7.64573934754298,7.32480707863377,7.64573934754298,317400.304887435,0.0,1.0
2008-06-18,15.39,15.814,15.26,15.64,116300,7.26345238016583,7.46356308901511,7.20209768169789,7.38144218491187,246419.595850525,0.0,1.0
2008-06-19,15.71,15.76,15.26,15.35,123800,7.41447933024076,7.43807729118996,7.20209768169789,7.24457401140647,262310.799366251,0.0,1.0
2008-06-20,15.7,15.84,15.46,15.69,301600,7.40975973805091,7.47583402870869,7.29648952549472,7.40504014586107,639038.26404573,0.0,1.0
2008-06-23,15.7,15.92,15.67,15.76,74900,7.40975973805091,7.51359076622742,7.39560096148139,7.43807729118996,158700.152443718,0.0,1.0
2008-06-24,15.72,15.87,15.6,15.65,133800,7.4191989224306,7.48999280527822,7.3625638161525,7.38616177710171,283499.070720553,0.0,1.0
2008-06-25,16.04,16.19,15.68,15.83,104000,7.57022587250552,7.64101975535314,7.40032055367123,7.47111443651885,220358.022084735,0.0,1.0
2008-06-26,15.78,15.93,15.71,15.87,115200,7.44751647556964,7.51831035841727,7.41447933024076,7.48999280527822,244088.886001552,0.0,1.0
2008-06-27,15.95,16.41,15.78,15.78,228700,7.52774954279695,7.74485078352965,7.44751647556964,7.44751647556964,484575.765872873,0.0,1.0
2008-06-30,15.94,16.33,15.89,16.0,149500,7.52302995060711,7.70709404601092,7.4994319896579,7.55134750374615,316764.656746806,0.0,1.0
2008-07-01,16.25,16.44,15.75,15.75,180200,7.66933730849219,7.75900956009917,7.43335769900012,7.43335769900012,381812.649804511,0.0,1.0
2008-07-02,16.29,16.57,16.19,16.22,317600,7.68821567725155,7.82036425856711,7.64101975535314,7.65517853192266,672939.498212613,0.0,1.0
2008-07-03,16.07,16.38,16.03,16.3,100200,7.58438464907504,7.73069200696013,7.56550628031568,7.6929352694414,212306.4789701,0.0,1.0
2008-07-07,15.86,16.23,15.75,16.05,148200,7.48527321308838,7.65989812411251,7.43335769900012,7.57494546469536,314010.181470746,0.0,1.0
2008-07-08,16.07,16.08,15.7,15.9,158200,7.58438464907504,7.58910424126488,7.40975973805091,7.50415158184774,335198.452825048,0.0,1.0
2008-07-09,16.09,16.5,15.91,16.18,114500,7.59382383345473,7.78732711323822,7.50887117403758,7.6363001631633,242605.707006751,0.0,1.0
2008-07-10,16.31,16.37,15.88,16.05,143900,7.69765486163124,7.72597241477029,7.49471239746806,7.57494546469536,304899.224788397,0.0,1.0
2008-07-11,16.25,16.36,15.61,16.2,115500,7.66933730849219,7.72125282258044,7.36728340834234,7.64573934754298,244724.534142181,0.0,1.0
2008-07-14,15.97,16.486,15.67,16.2,103400,7.53718872717663,7.78071968417244,7.39560096148139,7.64573934754298,219086.725803476,0.0,1.0
2008-07-15,15.96,16.32,15.46,15.82,102700,7.53246913498679,7.70237445382108,7.29648952549472,7.46639484432901,217603.546808675,0.0,1.0
2008-07-16,16.57,16.6,15.67,16.06,187600,7.82036425856711,7.83452303513664,7.39560096148139,7.5796650568852,397491.970606694,0.0,1.0
2008-07-17,16.85,17.1,16.37,16.67,249200,7.95251283988267,8.0705026446287,7.72597241477029,7.86756018046553,528011.722149191,0.0,1.0
2008-07-18,16.83,17.17,16.72,16.92,159300,7.94307365550299,8.10353978995759,7.89115814141473,7.98554998521156,337529.162674021,0.0,1.0
2008-07-21,17.02,17.08,16.81,16.93,94300,8.03274590710997,8.06106346024902,7.9336344711233,7.9902695774014,199805.398871062,0.0,1.0
2008-07-22,17.18,17.54,16.67,16.9,191300,8.10825938214743,8.27816470098172,7.86756018046553,7.97611080083187,405331.631007786,0.0,1.0
2008-07-23,17.26,17.55,16.97,17.22,250800,8.14601611966616,8.28288429317156,8.00914794616076,8.1271377509068,531401.845565879,0.0,1.0
2008-07-24,17.79,17.92,17.33,17.33,360900,8.39615450572776,8.45750920419569,8.17905326499505,8.17905326499505,764684.713176737,0.0,1.0
2008-07-25,18.11,18.29,17.8,17.92,165200,8.54718145580268,8.63213411521982,8.4008740979176,8.45750920419569,350030.242773059,0.0,1.0
2008-07-28,18.0,18.3,17.91,18.28,133000,8.49526594171442,8.63685370740967,8.45278961200585,8.62741452302998,281804.009012209,0.0,1.0
2008-07-29,18.12,18.59,17.95,18.09,221000,8.55190104799252,8.77372188091506,8.47166798076522,8.537742271423,468260.796930061,0.0,1.0
2008-07-30,18.15,18.59,17.92,18.21,206100,8.56605982456204,8.77372188091506,8.45750920419569,8.59437737770109,436690.272612152,0.0,1.0
2008-07-31,18.17,18.36,17.78,17.94,177500,8.57549900894173,8.66517126054871,8.39143491353791,8.46694838857538,376091.81653885,0.0,1.0
2008-08-01,18.53,18.61,18.0,18.17,120300,8.74540432777602,8.78316106529475,8.49526594171442,8.57549900894173,254894.904392246,0.0,1.0
2008-08-04,18.62,18.73,17.81,18.55,190600,8.78788065748459,8.83979617157284,8.40559369010744,8.7548435121557,403848.452012984,0.0,1.0
2008-08-05,18.45,18.86,18.22,18.86,234600,8.70764759025728,8.90115087004078,8.59909696989093,8.90115087004078,497076.845971911,0.0,1.0
2008-08-06,17.25,18.6247,17.25,18.55,327900,8.14129652747632,8.79009886581381,8.14129652747632,8.7548435121557,694763.417707543,0.0,1.0
2008-08-07,17.75,18.43,17.13,17.13,259400,8.37727613696839,8.6982084058776,8.08466142119823,8.08466142119823,549623.758930578,0.0,1.0
2008-08-08,18.01,18.15,17.69,17.69,257200,8.49998553390427,8.56605982456204,8.34895858382934,8.34895858382934,544962.339232632,0.0,1.0
2008-08-11,17.93,18.17,17.56,17.93,168600,8.46222879638553,8.57549900894173,8.2876038853614,8.46222879638553,357234.255033522,0.0,1.0
2008-08-12,17.92,18.0,17.68,17.96,156300,8.45750920419569,8.49526594171442,8.3442389916395,8.47638757295506,331172.681267731,0.0,1.0
2008-08-13,17.62,18.05,17.47,17.96,138300,8.31592143850045,8.51886390266363,8.24512755565283,8.47638757295506,293033.792829988,0.0,1.0
2008-08-14,17.46,17.78,17.06,17.51,155400,8.24040796346299,8.39143491353791,8.05162427586934,8.2640059244122,329265.736845844,0.0,1.0
2008-08-15,17.45,17.81,17.03,17.66,118000,8.23568837127315,8.40559369010744,8.03746549929981,8.33479980725982,250021.601980756,0.0,1.0
2008-08-18,17.49,17.8,17.291,17.46,105300,8.25456674003251,8.4008740979176,8.16064685545467,8.24040796346299,223112.497360794,0.0,1.0
2008-08-19,17.31,17.49,17.25,17.39,82300,8.16961408061537,8.25456674003251,8.14129652747632,8.2073708181341,174379.4732459,0.0,1.0
2008-08-20,17.51,17.64,16.72,17.45,147500,8.2640059244122,8.32536062288014,7.89115814141473,8.23568837127315,312527.002475946,0.0,1.0
2008-08-21,17.24,17.6,17.24,17.5,58800,8.13657693528648,8.30648225412077,8.13657693528648,8.25928633222236,124587.035563292,0.0,1.0
2008-08-22,17.57,17.63,17.04,17.36,63000,8.29232347755125,8.32064103069029,8.04218509148965,8.19321204156458,133486.109532099,0.0,1.0
2008-08-25,17.26,17.46,17.25,17.46,76500,8.14601611966616,8.24040796346299,8.14129652747632,8.24040796346299,162090.275860406,0.0,1.0
2008-08-26,17.67,17.78,17.31,17.31,52700,8.33951939944966,8.39143491353791,8.16961408061537,8.16961408061537,111662.190037168,0.0,1.0
2008-08-27,18.32,18.381,17.63,17.73,124800,8.64629289178935,8.67508240414738,8.32064103069029,8.36783695258871,264429.626501681,0.0,1.0
2008-08-28,18.92,18.92,18.06,18.43,102000,8.92946842317983,8.92946842317983,8.52358349485347,8.6982084058776,216120.367813874,0.0,1.0
2008-08-29,18.49,18.91,18.4,18.91,97200,8.72652595901665,8.92474883098999,8.68404962930808,8.92474883098999,205949.99756381,0.0,1.0
2008-09-02,18.6,19.03,18.37,18.83,116300,8.77844147310491,8.98138393726808,8.66989085273855,8.88699209347125,246419.595850525,0.0,1.0
2008-09-03,19.02,19.24,18.6,18.6,173600,8.97666434507824,9.08049537325475,8.77844147310491,8.77844147310491,367828.390710672,0.0,1.0
2008-09-04,18.71,19.0,18.37,19.0,115100,8.83035698719316,8.96722516069856,8.66989085273855,8.96722516069856,243877.003288009,0.0,1.0
2008-09-05,18.93,19.12,18.5,18.61,108000,8.93418801536967,9.02386026697665,8.73124555120649,8.78316106529475,228833.330626455,0.0,1.0
2008-09-08,19.91,20.43,19.2,19.2,316100,9.39670804997412,9.64212684384587,9.06161700449539,9.06161700449539,669761.257509467,0.0,1.0
2008-09-09,19.28,20.5,19.25,20.03,156800,9.09937374201412,9.67516398917476,9.08521496544459,9.45334315625222,332232.094835446,0.0,1.0
2008-09-10,19.93,20.11,19.05,19.54,111600,9.4061472343538,9.49109989377095,8.99082312164777,9.22208313894999,236461.108314004,0.0,1.0
2008-09-11,20.05,20.06,19.07,19.45,154300,9.4627823406319,9.46750193282174,9.00026230602745,9.17960680924142,326935.026996871,0.0,1.0
2008-09-12,19.97,20.08,19.45,19.78,107400,9.42502560311317,9.47694111720142,9.17960680924142,9.33535335150618,227562.034345197,0.0,1.0
2008-09-15,19.04,20.0,18.2501,19.34,129500,8.98610352945792,9.43918437968269,8.61330294238236,9.12769129515316,274388.114038203,0.0,1.0
2008-09-16,19.73,19.79,18.37,18.49,169400,9.31175539055698,9.34007294369603,8.66989085273855,8.72652595901665,358929.316741865,0.0,1.0
2008-09-17,18.48,19.5,18.0,19.15,233700,8.72180636682681,9.20320477019063,8.49526594171442,9.03801904354618,495169.901550024,0.0,1.0
2008-09-18,18.15,18.85,17.56,18.85,254100,8.56605982456204,8.89643127785094,8.2876038853614,8.89643127785094,538393.975112799,0.0,1.0
2008-09-19,19.8,21.61,17.34,21.42,386800,9.34479253588587,10.1990387222471,8.18377285718489,10.1093664706402,819562.335984378,0.0,1.0
2008-09-22,18.68,19.8,18.68,19.8,72500,8.81619821062364,9.34479253588587,8.81619821062364,9.34479253588587,153614.967318685,0.0,1.0
2008-09-23,19.18,19.8,18.68,19.8,89900,9.0521778201157,9.34479253588587,8.81619821062364,9.34479253588587,190482.55947517,0.0,1.0
2008-09-24,18.31,19.7,18.0501,19.18,81400,8.64157329959951,9.29759661398745,8.51891109858553,9.0521778201157,172472.528824013,0.0,1.0
2008-09-25,19.33,19.6,17.77,18.53,102600,9.12297170296332,9.25040069208904,8.38671532134807,8.74540432777602,217391.664095132,0.0,1.0
2008-09-26,19.79,19.8,18.52,18.99,67500,9.34007294369603,9.34479253588587,8.74068473558617,8.96250556850872,143020.831641534,0.0,1.0
2008-09-29,18.5,19.81,17.35,19.43,34100,8.73124555120649,9.34951212807571,8.18849244937474,9.17016762486174,72252.0053181678,0.0,1.0
2008-09-30,18.2,19.6401,18.2,19.64,271600,8.58965778551125,9.2693262567703,8.58965778551125,9.2692790608484,575473.449982826,0.0,1.0
2008-10-01,17.98,19.22,17.3401,17.75,93200,8.48582675733474,9.07105618887507,8.18382005310679,8.37727613696839,197474.689022089,0.0,1.0
2008-10-02,17.26,18.64,17.26,17.95,53300,8.14601611966616,8.79731984186427,8.14601611966616,8.47166798076522,112933.486318427,0.0,1.0
2008-10-03,16.93,19.46,16.79,17.69,86000,7.9902695774014,9.18432640143126,7.92419528674362,8.34895858382934,182219.133646992,0.0,1.0
2008-10-06,15.95,18.23,15.65,16.66,111700,7.52774954279695,8.60381656208077,7.38616177710171,7.86284058827568,236672.991027547,0.0,1.0
2008-10-07,14.68,16.51,14.31,15.97,103700,6.9283613346871,7.79204670542806,6.75373642366297,7.53718872717663,219722.373944105,0.0,1.0
2008-10-08,14.7,16.4474,14.2,14.21,70800,6.93780051906678,7.76250205831966,6.70182090957471,6.70654050176455,150012.961188454,0.0,1.0
2008-10-09,13.54,15.1,13.0,15.1,272400,6.39032782504518,7.12658420666043,6.13546984679375,7.12658420666043,577168.51169117,0.0,1.0
2008-10-10,14.97,15.17,13.16,13.35,248000,7.0652295081925,7.15962135198932,6.21098332183121,6.3006555734382,525469.129586674,0.0,1.0
2008-10-13,16.43,16.6,14.22,16.16,72200,7.75428996790933,7.83452303513664,6.7112600939544,7.62686097878362,152979.319178056,0.0,1.0
2008-10-14,16.02,16.78,15.56,16.78,197600,7.56078668812584,7.91947569455378,7.34368544739314,7.91947569455378,418680.241960995,0.0,1.0
2008-10-15,14.56,16.72,14.47,15.49,114800,6.871726228409,7.89115814141473,6.82924989870043,7.31064830206425,243241.35514738,0.0,1.0
2008-10-16,15.99,16.324,13.62,14.76,180800,7.54662791155631,7.70426229069701,6.42808456256391,6.96611807220583,383083.946085769,0.0,1.0
2008-10-17,14.88,16.53,13.75,15.48,232500,7.02275317848392,7.80148588980775,6.48943926103185,7.30592870987441,492627.308987508,0.0,1.0
2008-10-20,15.45,15.55,14.1601,15.04,106200,7.29176993330488,7.33896585520329,6.68298973673725,7.09826665352139,225019.441782681,0.0,1.0
2008-10-21,15.52,16.37,15.11,15.11,113100,7.32480707863377,7.72597241477029,7.13130379885027,7.13130379885027,239639.349017149,0.0,1.0
2008-10-22,14.92,15.76,14.68,15.24,120000,7.04163154724329,7.43807729118996,6.9283613346871,7.19265849731821,254259.256251617,0.0,1.0
2008-10-23,15.2,15.28,14.33,15.01,87100,7.17378012855885,7.21153686607758,6.76317560804265,7.08410787695186,184549.843495965,0.0,1.0
2008-10-24,15.72,16.05,13.5,13.9,192000,7.4191989224306,7.57494546469536,6.37144945628582,6.56023314387947,406814.810002587,0.0,1.0
2008-10-27,14.87,15.94,14.54,15.54,126400,7.01803358629408,7.52302995060711,6.86228704402932,7.33424626301345,267819.74991837,0.0,1.0
2008-10-28,17.08,17.08,14.57,15.39,157500,8.06106346024902,8.06106346024902,6.87644582059884,7.26345238016583,333715.273830247,0.0,1.0
2008-10-29,15.97,17.0,15.63,15.99,184600,7.53718872717663,8.02330672273029,7.37672259272203,7.54662791155631,391135.489200404,0.0,1.0
2008-10-30,16.98,16.99,15.91,16.51,94600,8.01386753835061,8.01858713054045,7.50887117403758,7.79204670542806,200441.047011691,0.0,1.0
2008-10-31,17.24,17.88,15.8,16.84,117500,8.13657693528648,8.43863083543633,7.45695565994933,7.94779324769283,248962.188413041,0.0,1.0
2008-11-03,17.13,17.99,16.5,17.3,144400,8.08466142119823,8.49054634952458,7.78732711323822,8.16489448842553,305958.638356112,0.0,1.0
2008-11-04,16.49,17.5,16.01,17.35,101400,7.78260752104838,8.25928633222236,7.556067095936,8.18849244937474,214849.071532616,0.0,1.0
2008-11-05,15.32,16.47,15.246,16.13,118100,7.23041523483694,7.7731683366687,7.19549025263212,7.61270220221409,250233.4846943,0.0,1.0
2008-11-06,15.16,15.93,15.0,15.07,130400,7.15490175979948,7.51831035841727,7.07938828476202,7.11242543009091,276295.05846009,0.0,1.0
2008-11-07,16.19,17.79,15.67,16.09,120100,7.64101975535314,8.39615450572776,7.39560096148139,7.59382383345473,254471.13896516,0.0,1.0
2008-11-10,15.71,17.48,15.5,16.49,134100,7.41447933024076,8.24984714784267,7.31536789425409,7.78260752104838,284134.718861182,0.0,1.0
2008-11-11,15.82,16.38,15.25,15.5,127200,7.46639484432901,7.73069200696013,7.19737808950805,7.31536789425409,269514.811626714,0.0,1.0
2008-11-12,15.64,16.8,15.14,15.48,93000,7.38144218491187,7.92891487893346,7.1454625754198,7.30592870987441,197050.923595003,0.0,1.0
2008-11-13,17.39,17.6,15.01,15.78,111500,8.2073708181341,8.30648225412077,7.08410787695186,7.44751647556964,236249.225600461,0.0,1.0
2008-11-14,15.97,17.8,15.81,17.01,124700,7.53718872717663,8.4008740979176,7.46167525213917,8.02802631492013,264217.743788138,0.0,1.0
2008-11-17,15.01,15.81,15.01,15.81,123800,7.08410787695186,7.46167525213917,7.08410787695186,7.46167525213917,262310.799366251,0.0,1.0
2008-11-18,15.51,15.63,14.63,15.14,135400,7.32008748644393,7.37672259272203,6.90476337373789,7.1454625754198,286889.194137241,0.0,1.0
2008-11-19,14.06,15.63,14.03,15.32,180000,6.63574661891693,7.37672259272203,6.62158784234741,7.23041523483694,381388.884377425,0.0,1.0
2008-11-20,13.1,14.69,13.05,13.92,142700,6.18266576869216,6.93308092687694,6.15906780774296,6.56967232825915,302356.632225881,0.0,1.0
2008-11-21,13.26,13.65,12.51,13.22,324600,6.25817924372963,6.44224333913344,5.90420982949152,6.23930087497026,687771.288160623,0.0,1.0
2008-11-24,15.33,15.34,13.35,13.35,234400,7.23513482702678,7.23985441921663,6.3006555734382,6.3006555734382,496653.080544825,0.0,1.0
2008-11-25,14.26,15.59,14.15,14.99,451700,6.73013846271376,7.35784422396266,6.67822294862551,7.07466869257218,957074.217073794,0.0,1.0
2008-11-26,15.29,15.38,13.9,13.9,321400,7.21625645826742,7.25873278797599,6.56023314387947,6.56023314387947,680991.041327247,0.0,1.0
2008-11-28,16.2,16.28,14.9,15.22,74600,7.64573934754298,7.68349608506171,7.03219236286361,7.18321931293853,158064.504303088,0.0,1.0
2008-12-01,14.22,16.98,14.18,15.88,302900,6.7112600939544,8.01386753835061,6.69238172519503,7.49471239746806,641792.739321789,0.0,1.0
2008-12-02,15.96,15.97,13.5,14.61,577400,7.53246913498679,7.53718872717663,6.37144945628582,6.89532418935821,1223410.78799736,0.0,1.0
2008-12-03,16.73,16.95,15.16,15.65,210500,7.89587773360457,7.99970876178108,7.15490175979948,7.38616177710171,446013.112008045,0.0,1.0
2008-12-04,17.76,18.3,16.2601,16.71,240600,8.38199572915823,8.63685370740967,7.67410409660393,7.88643854922489,509789.808784492,0.0,1.0
2008-12-05,18.39,18.4,17.09,17.64,252200,8.67933003711824,8.68404962930808,8.06578305243886,8.32536062288014,534368.203555481,0.0,1.0
2008-12-08,18.95,19.73,18.41,18.58,198100,8.94362719974935,9.31175539055698,8.68876922149792,8.76900228872522,419739.655528711,0.0,1.0
2008-12-09,18.36,19.04,18.02,18.69,282900,8.66517126054871,8.98610352945792,8.50470512609411,8.82091780281348,599416.196613187,0.0,1.0
2008-12-10,17.78,19.09,17.26,18.5,176600,8.39143491353791,9.00970149040713,8.14601611966616,8.73124555120649,374184.872116963,0.0,1.0
2008-12-11,16.77,17.99,16.74,17.6,222400,7.91475610236394,8.49054634952458,7.90059732579441,8.30648225412077,471227.154919663,0.0,1.0
2008-12-12,17.73,17.8,16.33,16.49,221800,8.36783695258871,8.4008740979176,7.70709404601092,7.78260752104838,469955.858638405,0.0,1.0
2008-12-15,17.43,18.16,17.2,17.79,108600,8.22624918689347,8.57077941675189,8.11769856652712,8.39615450572776,230104.626907713,0.0,1.0
2008-12-16,19.24,19.26,17.25,17.77,171300,9.08049537325475,9.08993455763443,8.14129652747632,8.38671532134807,362955.088299183,0.0,1.0
2008-12-17,18.94,19.24,17.69,19.0,171000,8.93890760755951,9.08049537325475,8.34895858382934,8.96722516069856,362319.440158554,0.0,1.0
2008-12-18,18.59,19.4,18.23,19.0,146800,8.77372188091506,9.15600884829221,8.60381656208077,8.96722516069856,311043.823481145,0.0,1.0
2008-12-19,19.13,19.5,18.5,19.12,213100,9.02857985916649,9.20320477019063,8.73124555120649,9.02386026697665,451522.062560163,0.0,1.0
2008-12-22,18.88,19.23,18.11,19.12,142900,8.91059005442046,9.07577578106491,8.54718145580268,9.02386026697665,302780.397652967,0.0,1.0
2008-12-23,18.68,19.25,18.39,19.06,75800,8.81619821062364,9.08521496544459,8.67933003711824,8.99554271383761,160607.096865605,0.0,1.0
2008-12-24,19.71,20.94,19.49,19.59,392900,9.3023162061773,9.88282604552778,9.19848517800078,9.2456810998992,832487.181510501,0.0,1.0
2008-12-26,19.71,20.1,19.54,19.91,146900,9.3023162061773,9.48638030158111,9.22208313894999,9.39670804997412,311255.706194687,0.0,1.0
2008-12-29,20.56,20.56,19.81,19.81,250800,9.70348154231381,9.70348154231381,9.34951212807571,9.34951212807571,531401.845565879,0.0,1.0
2008-12-30,20.95,20.95,20.04,20.71,329000,9.88754563771762,9.88754563771762,9.45806274844206,9.77427542516143,697094.127556516,0.0,1.0
2008-12-31,20.53,21.61,20.17,20.96,2081600,9.68932276574428,10.1990387222471,9.51941744691,9.89226522990746,4410550.56511138,0.0,1.0
2009-01-02,20.3,20.83,19.75,20.4,366500,9.58077214537793,9.83091053143952,9.32119457493666,9.62796806727635,776550.145135146,0.0,1.0
2009-01-05,21.52,21.78,19.98,20.35,260400,10.1565623925386,10.2792717894745,9.42974519530301,9.60437010632714,551742.586066007,0.0,1.0
2009-01-06,21.69,21.97,21.1,21.82,416700,10.2367954597659,10.3689440410814,9.95833952056524,10.2981501582338,882915.267333737,0.0,1.0
2009-01-07,20.8,21.21,20.61,20.7,447500,9.81675175487,10.0102550346535,9.72707950326302,9.76955583297159,948175.143104988,0.0,1.0
2009-01-08,20.49,20.94,20.12,20.89,283600,9.67044439698492,9.88282604552778,9.49581948596079,9.85922808457857,600899.375607988,0.0,1.0
2009-01-09,19.9,20.77,19.51,20.43,201400,9.39198845778428,9.80259297830048,9.20792436238047,9.64212684384587,426731.78507563,0.0,1.0
2009-01-12,18.55,19.8,18.4,18.63,362400,8.7548435121557,9.34479253588587,8.68404962930808,8.79260024967443,767862.953879882,0.0,1.0
2009-01-13,19.64,19.8,18.37,18.68,169200,9.2692790608484,9.34479253588587,8.66989085273855,8.81619821062364,358505.55131478,0.0,1.0
2009-01-14,18.79,19.37,18.7,18.99,170500,8.86811372471189,9.14185007172269,8.82563739500332,8.96250556850872,361260.026590839,0.0,1.0
2009-01-15,19.3,19.69,18.26,18.79,157100,9.1088129263938,9.29287702179761,8.6179753386503,8.86811372471189,332867.742976075,0.0,1.0
2009-01-16,19.6,19.78,18.59,19.3,216100,9.25040069208904,9.33535335150618,8.77372188091506,9.1088129263938,457878.543966453,0.0,1.0
2009-01-20,18.56,19.73,18.52,19.17,199700,8.75956310434554,9.31175539055698,8.74068473558617,9.04745822792586,423129.778945399,0.0,1.0
2009-01-21,19.25,19.3,18.39,18.76,204000,9.08521496544459,9.1088129263938,8.67933003711824,8.85395494814237,432240.735627749,0.0,1.0
2009-01-22,18.47,19.25,18.0401,18.75,120200,8.71708677463697,9.08521496544459,8.51419150639569,8.84923535595252,254683.021678703,0.0,1.0
2009-01-23,18.54,18.6268,17.92,18.05,91800,8.75012391996586,8.79108998017368,8.45750920419569,8.51886390266363,194508.331032487,0.0,1.0
2009-01-26,18.36,19.05,17.85,18.54,120100,8.66517126054871,8.99082312164777,8.4244720588668,8.75012391996586,254471.13896516,0.0,1.0
2009-01-27,19.24,19.3099,18.01,18.48,77400,9.08049537325475,9.11348532266174,8.49998553390427,8.72180636682681,163997.220282293,0.0,1.0
2009-01-28,19.76,20.16,19.34,19.61,112900,9.3259141671265,9.51469785472015,9.12769129515316,9.25512028427888,239215.583590063,0.0,1.0
2009-01-29,18.84,19.47,18.73,19.47,111700,8.8917116856611,9.1890459936211,8.83979617157284,9.1890459936211,236672.991027546,0.0,1.0
2009-01-30,18.73,19.18,18.4,18.89,73600,8.83979617157284,9.0521778201157,8.68404962930808,8.9153096466103,155945.677167658,0.0,1.0
2009-02-02,18.8,19.24,18.31,18.51,117000,8.87283331690173,9.08049537325475,8.64157329959951,8.73596514339633,247902.774845326,0.0,1.0
2009-02-03,18.81,19.06,18.5,18.95,60600,8.87755290909157,8.99554271383761,8.73124555120649,8.94362719974935,128400.924407067,0.0,1.0
2009-02-04,19.06,19.2,18.69,18.76,76000,8.99554271383761,9.06161700449539,8.82091780281348,8.85395494814237,161030.862292691,0.0,1.0
2009-02-05,19.38,19.59,18.89,18.98,91900,9.14656966391253,9.2456810998992,8.9153096466103,8.95778597631888,194720.21374603,0.0,1.0
2009-02-06,20.21,20.31,19.25,19.3,184500,9.53829581566936,9.58549173756778,9.08521496544459,9.1088129263938,390923.606486861,0.0,1.0
2009-02-09,18.22,18.49,17.81,18.01,333800,8.59909696989093,8.72652595901665,8.40559369010744,8.49998553390427,707264.497806581,0.0,1.0
2009-02-10,17.2,18.53,17.19,18.0,142200,8.11769856652712,8.74540432777602,8.11297897433728,8.49526594171442,301297.218658166,0.0,1.0
2009-02-11,18.08,18.14,17.29,17.29,79900,8.53302267923315,8.5613402323722,8.16017489623569,8.16017489623569,169294.288120868,0.0,1.0
2009-02-12,17.87,18.01,17.38,17.88,112200,8.43391124324649,8.49998553390427,8.20265122594426,8.43863083543633,237732.404595262,0.0,1.0
2009-02-13,17.43,18.1594,17.37,17.84,108300,8.22624918689347,8.5704962412205,8.19793163375442,8.41975246667696,229468.978767084,0.0,1.0
2009-02-17,16.74,17.39,16.31,17.15,131200,7.90059732579441,8.2073708181341,7.69765486163124,8.09410060557791,277990.120168434,0.0,1.0
2009-02-18,16.54,16.92,15.92,16.53,164400,7.80620548199759,7.98554998521156,7.51359076622742,7.80148588980775,348335.181064715,0.0,1.0
2009-02-19,16.75,16.97,16.53,16.79,108100,7.90531691798426,8.00914794616076,7.80148588980775,7.92419528674362,229045.213339998,0.0,1.0
2009-02-20,16.33,16.74,15.34,16.42,251800,7.70709404601092,7.90059732579441,7.23985441921663,7.74957037571949,533520.672701309,0.0,1.0
2009-02-23,15.47,16.82,15.24,15.5,180700,7.30120911768456,7.93835406331315,7.19265849731821,7.31536789425409,382872.063372226,0.0,1.0
2009-02-24,14.86,15.37,14.59,15.04,484600,7.01331399410424,7.25401319578615,6.88588500497852,7.09826665352139,1026783.62982945,0.0,1.0
2009-02-25,13.89,15.08,13.75,14.96,221900,6.55551355168963,7.11714502228075,6.48943926103185,7.06050991600265,470167.741351948,0.0,1.0
2009-02-26,14.04,14.55,13.78,14.16,159900,6.62630743453725,6.86700663621916,6.50359803760138,6.68294254081535,338800.458955279,0.0,1.0
2009-02-27,14.5,15.03,13.86,13.86,268500,6.84340867526995,7.09354706133154,6.54135477512011,6.54135477512011,568905.085862993,0.0,1.0
2009-03-02,13.26,14.23,13.2,14.23,216200,6.25817924372963,6.71597968614424,6.22986169059058,6.71597968614424,458090.426679996,0.0,1.0
2009-03-03,13.29,13.6,13.12,13.42,433900,6.27233802029915,6.41864537818423,6.19210495307185,6.33369271876709,919359.094063137,0.0,1.0
2009-03-04,13.84,13.98,13.41,13.56,178800,6.53191559074042,6.5979898813982,6.32897312657725,6.39976700942487,378846.291814909,0.0,1.0
2009-03-05,13.5,14.05,13.32,13.55,213300,6.37144945628582,6.63102702672709,6.28649679686867,6.39504741723503,451945.827987249,0.0,1.0
2009-03-06,13.8,14.02,13.41,13.62,95400,6.51303722198106,6.61686825015757,6.32897312657725,6.42808456256391,202136.108720035,0.0,1.0
2009-03-09,13.53,13.9899,13.475,13.7,124800,6.38560823285534,6.60266227766615,6.35965047581121,6.46584130008264,264429.626501681,0.0,1.0
2009-03-10,14.18,14.57,13.685,13.82,154700,6.69238172519503,6.87644582059884,6.45876191179788,6.52247640636074,327782.557851043,0.0,1.0
2009-03-11,14.03,14.95,13.93,14.32,151700,6.62158784234741,7.05579032381281,6.574391920449,6.75845601585281,321426.076444752,0.0,1.0
2009-03-12,15.24,15.36,13.65,14.04,123200,7.19265849731821,7.24929360359631,6.44224333913344,6.62630743453725,261039.503084993,0.0,1.0
2009-03-13,14.79,15.56,14.52,15.29,139700,6.98027684877535,7.34368544739314,6.85284785964964,7.21625645826742,296000.150819591,0.0,1.0
2009-03-16,14.44,15.37,13.88,15.37,158700,6.8150911221309,7.25401319578615,6.55079395949979,7.25401319578615,336257.866392763,0.0,1.0
2009-03-17,15.23,15.23,14.45,14.6,138100,7.18793890512837,7.18793890512837,6.81981071432075,6.89060459716837,292610.027402902,0.0,1.0
2009-03-18,15.58,15.64,14.55,15.06,267500,7.35312463177282,7.38144218491187,6.86700663621916,7.10770583790107,566786.258727562,0.0,1.0
2009-03-19,15.45,15.95,15.42,15.75,101000,7.29176993330488,7.52774954279695,7.27761115673536,7.43335769900012,214001.540678444,0.0,1.0
2009-03-20,14.93,15.69,14.91,15.61,131200,7.04635113943313,7.40504014586107,7.03691195505345,7.36728340834234,277990.120168434,0.0,1.0
2009-03-23,15.84,15.84,14.63,15.29,116400,7.47583402870869,7.47583402870869,6.90476337373789,7.21625645826742,246631.478564068,0.0,1.0
2009-03-24,15.0,16.08,14.91,15.53,78800,7.07938828476202,7.58910424126488,7.03691195505345,7.32952667082361,166963.578271895,0.0,1.0
2009-03-25,15.24,15.41,14.38,15.12,129100,7.19265849731821,7.27289156454552,6.78677356899186,7.13602339104012,273540.583184031,0.0,1.0
2009-03-26,16.09,16.09,15.39,15.51,162700,7.59382383345473,7.59382383345473,7.26345238016583,7.32008748644393,344733.174934484,0.0,1.0
2009-03-27,15.53,15.83,15.44,15.83,162200,7.32952667082361,7.47111443651885,7.28705034111504,7.47111443651885,343673.761366769,0.0,1.0
2009-03-30,15.11,15.26,14.705,15.17,124500,7.13130379885027,7.20209768169789,6.9401603151617,7.15962135198932,263793.978361053,0.0,1.0
2009-03-31,15.32,15.78,15.085,15.35,158800,7.23041523483694,7.44751647556964,7.11950481837567,7.24457401140647,336469.749106306,0.0,1.0
2009-04-01,16.11,16.15,15.09,15.09,111200,7.60326301783441,7.62214138659377,7.12186461447059,7.12186461447059,235613.577459832,0.0,1.0
2009-04-02,16.3,16.7,16.11,16.43,127200,7.6929352694414,7.88171895703505,7.60326301783441,7.75428996790933,269514.811626714,0.0,1.0
2009-04-03,16.83,16.91,15.93,16.3,115500,7.94307365550299,7.98083039302172,7.51831035841727,7.6929352694414,244724.534142181,0.0,1.0
2009-04-06,16.82,16.86,16.29,16.63,82700,7.93835406331315,7.95723243207251,7.68821567725155,7.84868181170616,175227.004100072,0.0,1.0
2009-04-07,16.48,16.86,16.46,16.63,78400,7.77788792885854,7.95723243207251,7.76844874447886,7.84868181170616,166116.047417723,0.0,1.0
2009-04-08,16.65,16.68,16.22,16.55,128600,7.85812099608584,7.87227977265537,7.65517853192266,7.81092507418743,272481.169616316,0.0,1.0
2009-04-09,17.58,17.58,16.72,16.88,110400,8.29704306974109,8.29704306974109,7.89115814141473,7.96667161645219,233918.515751487,0.0,1.0
2009-04-13,17.48,17.66,17.09,17.31,82900,8.24984714784267,8.33479980725982,8.06578305243886,8.16961408061537,175650.769527159,0.0,1.0
2009-04-14,16.38,17.4,16.25,17.19,94300,7.73069200696013,8.21209041032394,7.66933730849219,8.11297897433728,199805.398871062,0.0,1.0
2009-04-15,16.89,16.9,16.17,16.31,80800,7.97139120864203,7.97611080083187,7.63158057097346,7.69765486163124,171201.232542755,0.0,1.0
2009-04-16,17.08,17.63,16.42,17.0,86400,8.06106346024902,8.32064103069029,7.74957037571949,8.02330672273029,183066.664501164,0.0,1.0
2009-04-17,16.35,17.14,16.25,17.14,109700,7.7165332303906,8.08938101338807,7.66933730849219,8.08938101338807,232435.336756686,0.0,1.0
2009-04-20,15.13,16.5,15.08,15.94,98300,7.14074298322996,7.78732711323822,7.11714502228075,7.52302995060711,208280.707412783,0.0,1.0
2009-04-21,16.25,16.52,14.32,15.0,206900,7.66933730849219,7.7967662976179,6.75845601585281,7.07938828476202,438385.334320496,0.0,1.0
2009-04-22,15.5,16.42,15.43,15.95,128400,7.31536789425409,7.74957037571949,7.2823307489252,7.52774954279695,272057.40418923,0.0,1.0
2009-04-23,14.69,15.58,14.292,15.56,247500,6.93308092687694,7.35312463177282,6.74524115772125,7.34368544739314,524409.716018959,0.0,1.0
2009-04-24,14.74,15.02,14.26,14.65,203900,6.95667888782615,7.0888274691417,6.73013846271376,6.91420255811757,432028.852914205,0.0,1.0
2009-04-27,14.76,15.0,14.38,14.49,175500,6.96611807220583,7.07938828476202,6.78677356899186,6.83868908308011,371854.162267989,0.0,1.0
2009-04-28,14.86,15.33,14.54,14.54,144400,7.01331399410424,7.23513482702678,6.86228704402932,6.86228704402932,305958.638356112,0.0,1.0
2009-04-29,15.74,15.955,14.92,15.03,177600,7.42863810681028,7.53010933889187,7.04163154724329,7.09354706133154,376303.699252393,0.0,1.0
2009-04-30,15.36,16.0,15.17,15.55,212300,7.24929360359631,7.55134750374615,7.15962135198932,7.33896585520329,449827.000851819,0.0,1.0
2009-05-01,16.36,16.97,15.94,16.96,331600,7.72125282258044,8.00914794616076,7.52302995060711,8.00442835397092,702603.078108635,0.0,1.0
2009-05-04,16.53,17.1,16.16,16.69,208300,7.80148588980775,8.0705026446287,7.62686097878362,7.87699936484521,441351.692310098,0.0,1.0
2009-05-05,16.29,16.65,15.98,16.49,241300,7.68821567725155,7.85812099608584,7.54190831936647,7.78260752104838,511272.987779293,0.0,1.0
2009-05-06,16.81,16.89,16.27,16.67,273600,7.9336344711233,7.97139120864203,7.67877649287187,7.86756018046553,579711.104253686,0.0,1.0
2009-05-07,16.78,17.17,16.51,16.95,181100,7.91947569455378,8.10353978995759,7.79204670542806,7.99970876178108,383719.594226398,0.0,1.0
2009-05-08,17.78,17.81,16.73,17.02,205400,8.39143491353791,8.40559369010744,7.89587773360457,8.03274590710997,435207.093617351,0.0,1.0
2009-05-11,17.27,17.75,16.72,17.47,163600,8.15073571185601,8.37727613696839,7.89115814141473,8.24512755565283,346640.119356371,0.0,1.0
2009-05-12,16.57,17.5,16.23,17.33,218000,7.82036425856711,8.25928633222236,7.65989812411251,8.17905326499505,461904.315523771,0.0,1.0
2009-05-13,15.91,16.67,15.79,16.26,365100,7.50887117403758,7.86756018046553,7.45223606775949,7.67405690068203,773583.787145544,0.0,1.0
2009-05-14,16.63,16.86,15.77,16.02,263300,7.84868181170616,7.95723243207251,7.4427968833798,7.56078668812584,557887.184758756,0.0,1.0
2009-05-15,16.36,16.81,16.14,16.62,215600,7.72125282258044,7.9336344711233,7.61742179440393,7.84396221951632,456819.130398738,0.0,1.0
2009-05-18,17.04,17.04,16.15,16.62,237000,8.04218509148965,8.04218509148965,7.62214138659377,7.84396221951632,502162.031096943,0.0,1.0
2009-05-19,16.4,17.04,16.26,17.04,205300,7.74013119133981,8.04218509148965,7.67405690068203,8.04218509148965,434995.210903808,0.0,1.0
2009-05-20,16.04,16.65,15.91,16.54,261100,7.57022587250552,7.85812099608584,7.50887117403758,7.80620548199759,553225.765060809,0.0,1.0
2009-05-21,15.71,16.07,15.38,15.79,175900,7.41447933024076,7.58438464907504,7.25873278797599,7.45223606775949,372701.693122161,0.0,1.0
2009-05-22,15.46,15.76,15.14,15.76,135900,7.29648952549472,7.43807729118996,7.1454625754198,7.43807729118996,287948.607704956,0.0,1.0
2009-05-26,16.0,16.02,14.7601,15.36,165400,7.55134750374615,7.56078668812584,6.96616526812773,7.24929360359631,350454.008200145,0.0,1.0
2009-05-27,15.5,15.99,15.42,15.99,164800,7.31536789425409,7.54662791155631,7.27761115673536,7.54662791155631,349182.711918887,0.0,1.0
2009-05-28,15.48,15.6499,15.18,15.58,140000,7.30592870987441,7.38611458117981,7.16434094417916,7.35312463177282,296635.798960219,0.0,1.0
2009-05-29,16.15,16.16,15.3,15.48,214900,7.62214138659377,7.62686097878362,7.22097605045726,7.30592870987441,455335.951403937,0.0,1.0
2009-06-01,17.52,17.73,16.26,16.34,305400,8.26872551660204,8.36783695258871,7.67405690068203,7.71181363820076,647089.807160365,0.0,1.0
2009-06-02,17.76,17.83,17.13,17.49,305800,8.38199572915823,8.41503287448712,8.08466142119823,8.25456674003251,647937.338014537,0.0,1.0
2009-06-03,17.91,18.1,17.454,17.56,186700,8.45278961200585,8.54246186361284,8.23757620814909,8.2876038853614,395585.026184807,0.0,1.0
2009-06-04,17.99,18.05,17.75,17.96,152500,8.49054634952458,8.51886390266363,8.37727613696839,8.47638757295506,323121.138153096,0.0,1.0
2009-06-05,17.9,18.09,17.6,18.09,122700,8.44807001981601,8.537742271423,8.30648225412077,8.537742271423,259980.089517278,0.0,1.0
2009-06-08,17.41,17.7,17.32,17.7,66900,8.21681000251379,8.35367817601918,8.17433367280521,8.35367817601918,141749.535360276,0.0,1.0
2009-06-09,16.97,17.45,16.92,17.45,61700,8.00914794616076,8.23568837127315,7.98554998521156,8.23568837127315,130731.63425604,0.0,1.0
2009-06-10,16.58,17.14,16.37,17.06,92400,7.82508385075695,8.08938101338807,7.72597241477029,8.05162427586934,195779.627313745,0.0,1.0
2009-06-11,16.01,16.58,15.8601,16.11,178700,7.556067095936,7.82508385075695,7.48532040901027,7.60326301783441,378634.409101366,0.0,1.0
2009-06-12,15.85,16.0904,15.46,15.93,92000,7.48055362089853,7.59401261714232,7.29648952549472,7.51831035841727,194932.096459573,0.0,1.0
2009-06-15,15.39,15.66,15.27,15.61,96400,7.26345238016583,7.39088136929155,7.20681727388774,7.36728340834234,204254.935855466,0.0,1.0
2009-06-16,15.31,15.62,15.27,15.59,118100,7.2256956426471,7.37200300053218,7.20681727388774,7.35784422396266,250233.4846943,0.0,1.0
2009-06-17,15.42,15.73,15.27,15.27,128400,7.27761115673536,7.42391851462044,7.20681727388774,7.20681727388774,272057.40418923,0.0,1.0
2009-06-18,15.71,15.84,15.4,15.44,100800,7.41447933024076,7.47583402870869,7.26817197235567,7.28705034111504,213577.775251358,0.0,1.0
2009-06-19,15.53,15.93,15.4,15.93,241400,7.32952667082361,7.51831035841727,7.26817197235567,7.51831035841727,511484.870492836,0.0,1.0
2009-06-22,15.11,15.5,15.05,15.5,149000,7.13130379885027,7.31536789425409,7.10298624571123,7.31536789425409,315705.243179091,0.0,1.0
2009-06-23,15.38,15.54,15.18,15.18,104500,7.25873278797599,7.33424626301345,7.16434094417916,7.16434094417916,221417.43565245,0.0,1.0
2009-06-24,15.48,15.88,15.39,15.51,86600,7.30592870987441,7.49471239746806,7.26345238016583,7.32008748644393,183490.42992825,0.0,1.0
2009-06-25,15.58,15.6,15.25,15.41,99300,7.35312463177282,7.3625638161525,7.19737808950805,7.27289156454552,210399.534548213,0.0,1.0
2009-06-26,15.84,16.03,15.3,15.43,247000,7.47583402870869,7.56550628031568,7.22097605045726,7.2823307489252,523350.302451245,0.0,1.0
2009-06-29,15.71,15.8,15.45,15.8,121900,7.41447933024076,7.45695565994933,7.29176993330488,7.45695565994933,258285.027808934,0.0,1.0
2009-06-30,15.56,15.83,15.45,15.8,162100,7.34368544739314,7.47111443651885,7.29176993330488,7.45695565994933,343461.878653225,0.0,1.0
2009-07-01,15.55,15.92,15.48,15.72,217300,7.33896585520329,7.51359076622742,7.30592870987441,7.4191989224306,460421.13652897,0.0,1.0
2009-07-02,15.05,15.54,14.865,15.35,166300,7.10298624571123,7.33424626301345,7.01567379019916,7.24457401140647,352360.952622032,0.0,1.0
2009-07-06,15.27,15.46,14.93,15.04,81800,7.20681727388774,7.29648952549472,7.04635113943313,7.09826665352139,173320.059678185,0.0,1.0
2009-07-07,14.77,15.45,14.75,15.32,152700,6.97083766439567,7.29176993330488,6.96139848001599,7.23041523483694,323544.903580182,0.0,1.0
2009-07-08,14.84,15.12,14.73,14.88,137200,7.00387480972456,7.13602339104012,6.9519592956363,7.02275317848392,290703.082981015,0.0,1.0
2009-07-09,14.93,15.22,14.8,15.01,84000,7.04635113943313,7.18321931293853,6.98499644096519,7.08410787695186,177981.479376132,0.0,1.0
2009-07-10,14.79,15.03,14.645,14.89,91700,6.98027684877535,7.09354706133154,6.91184276202265,7.02747277067377,194296.448318944,0.0,1.0
2009-07-13,15.08,15.18,14.29,14.98,122700,7.11714502228075,7.16434094417916,6.74429723928328,7.06994910038234,259980.089517278,0.0,1.0
2009-07-14,14.93,15.2,14.85,15.01,60400,7.04635113943313,7.17378012855885,7.0085944019144,7.08410787695186,127977.15897998,0.0,1.0
2009-07-15,15.14,15.28,14.8,15.09,109600,7.1454625754198,7.21153686607758,6.98499644096519,7.12186461447059,232223.454043143,0.0,1.0
2009-07-16,15.3,15.34,14.9,15.02,62600,7.22097605045726,7.23985441921663,7.03219236286361,7.0888274691417,132638.578677927,0.0,1.0
2009-07-17,15.11,15.34,14.9,15.34,99900,7.13130379885027,7.23985441921663,7.03219236286361,7.23985441921663,211670.830829471,0.0,1.0
2009-07-20,15.09,15.4661,14.71,15.23,50600,7.12186461447059,7.29936847673053,6.94252011125662,7.18793890512837,107212.653052765,0.0,1.0
2009-07-21,15.0,15.23,14.91,15.12,85400,7.07938828476202,7.18793890512837,7.03691195505345,7.13602339104012,180947.837365734,0.0,1.0
2009-07-22,15.63,15.68,14.84,14.84,107700,7.37672259272203,7.40032055367123,7.00387480972456,7.00387480972456,228197.682485826,0.0,1.0
2009-07-23,16.11,16.23,15.51,15.57,153200,7.60326301783441,7.65989812411251,7.32008748644393,7.34840503958298,324604.317147897,0.0,1.0
2009-07-24,16.27,16.36,15.86,16.03,64100,7.67877649287187,7.72125282258044,7.48527321308838,7.56550628031568,135816.819381072,0.0,1.0
2009-07-27,16.22,16.53,16.15,16.33,78500,7.65517853192266,7.80148588980775,7.62214138659377,7.70709404601092,166327.930131266,0.0,1.0
2009-07-28,16.34,16.5,15.88,16.15,143300,7.71181363820076,7.78732711323822,7.49471239746806,7.62214138659377,303627.928507139,0.0,1.0
2009-07-29,16.5,16.6196,16.07,16.21,90300,7.78732711323822,7.84377343582872,7.58438464907504,7.65045893973282,191330.090329342,0.0,1.0
2009-07-30,16.73,17.04,16.43,16.62,97700,7.89587773360457,8.04218509148965,7.75428996790933,7.84396221951632,207009.411131525,0.0,1.0
2009-07-31,16.63,17.15,16.5901,16.75,112300,7.84868181170616,8.09410060557791,7.82985063886869,7.90531691798426,237944.287308805,0.0,1.0
2009-08-03,16.73,17.11,16.5,16.79,102500,7.89587773360457,8.07522223681854,7.78732711323822,7.92419528674362,217179.781381589,0.0,1.0
2009-08-04,16.75,17.0,16.43,16.61,115300,7.90531691798426,8.02330672273029,7.75428996790933,7.83924262732648,244300.768715095,0.0,1.0
2009-08-05,16.68,16.78,16.29,16.71,136200,7.87227977265537,7.91947569455378,7.68821567725155,7.88643854922489,288584.255845585,0.0,1.0
2009-08-06,16.72,17.1,16.5,16.88,96000,7.89115814141473,8.0705026446287,7.78732711323822,7.96667161645219,203407.405001293,0.0,1.0
2009-08-07,17.1,17.25,16.8,16.99,103100,8.0705026446287,8.14129652747632,7.92891487893346,8.01858713054045,218451.077662847,0.0,1.0
2009-08-10,17.17,17.2,16.86,16.93,117400,8.10353978995759,8.11769856652712,7.95723243207251,7.9902695774014,248750.305699498,0.0,1.0
2009-08-11,16.86,17.23,16.85,17.13,92800,7.95723243207251,8.13185734309664,7.95251283988267,8.08466142119823,196627.158167917,0.0,1.0
2009-08-12,17.03,17.39,16.65,16.93,80600,8.03746549929981,8.2073708181341,7.85812099608584,7.9902695774014,170777.467115669,0.0,1.0
2009-08-13,17.09,17.33,16.86,17.17,46300,8.06578305243886,8.17905326499505,7.95723243207251,8.10353978995759,98101.6963704155,0.0,1.0
2009-08-14,16.83,17.18,16.53,17.18,110400,7.94307365550299,8.10825938214743,7.80148588980775,8.10825938214743,233918.515751487,0.0,1.0
2009-08-17,16.89,17.18,15.83,17.09,126900,7.97139120864203,8.10825938214743,7.47111443651885,8.06578305243886,268879.163486085,0.0,1.0
2009-08-18,16.7,17.08,16.45,16.93,92700,7.88171895703505,8.06106346024902,7.76372915228901,7.9902695774014,196415.275454374,0.0,1.0
2009-08-19,16.57,16.77,16.3,16.46,67600,7.82036425856711,7.91475610236394,7.6929352694414,7.76844874447886,143232.714355077,0.0,1.0
2009-08-20,16.81,16.89,15.85,16.58,248500,7.9336344711233,7.97139120864203,7.48055362089853,7.82508385075695,526528.54315439,0.0,1.0
2009-08-21,17.41,17.47,16.66,17.04,183800,8.21681000251379,8.24512755565283,7.86284058827568,8.04218509148965,389440.427492059,0.0,1.0
2009-08-24,16.94,17.57,16.84,17.5,138100,7.99498916959124,8.29232347755125,7.94779324769283,8.25928633222236,292610.027402902,0.0,1.0
2009-08-25,17.04,17.12,16.9,17.11,123800,8.04218509148965,8.07994182900839,7.97611080083187,8.07522223681854,262310.799366251,0.0,1.0
2009-08-26,17.19,17.4,16.79,17.08,75700,8.11297897433728,8.21209041032394,7.92419528674362,8.06106346024902,160395.214152061,0.0,1.0
2009-08-27,17.23,17.26,16.81,17.02,36300,8.13185734309664,8.14601611966616,7.9336344711233,8.03274590710997,76913.4250161141,0.0,1.0
2009-08-28,17.13,17.5,16.95,17.32,79800,8.08466142119823,8.25928633222236,7.99970876178108,8.17433367280521,169082.405407325,0.0,1.0
2009-08-31,17.08,17.16,16.9,17.0,76000,8.06106346024902,8.09882019776775,7.97611080083187,8.02330672273029,161030.862292691,0.0,1.0
2009-09-01,16.82,17.42,16.74,16.91,88200,7.93835406331315,8.22152959470363,7.90059732579441,7.98083039302172,186880.553344938,0.0,1.0
2009-09-02,16.74,16.9196,16.55,16.73,192800,7.90059732579441,7.98536120152396,7.81092507418743,7.89587773360457,408509.871710931,0.0,1.0
2009-09-03,17.0,17.06,16.63,16.92,51200,8.02330672273029,8.05162427586934,7.84868181170616,7.98554998521156,108483.949334023,0.0,1.0
2009-09-04,17.12,17.23,16.67,16.98,79600,8.07994182900839,8.13185734309664,7.86756018046553,8.01386753835061,168658.639980239,0.0,1.0
2009-09-08,16.86,17.22,16.7007,17.22,73900,7.95723243207251,8.1271377509068,7.88204932848834,8.1271377509068,156581.325308287,0.0,1.0
2009-09-09,17.09,17.22,16.71,16.81,49000,8.06578305243886,8.1271377509068,7.88643854922489,7.9336344711233,103822.529636077,0.0,1.0
2009-09-10,17.11,17.19,16.92,17.03,53600,8.07522223681854,8.11297897433728,7.98554998521156,8.03746549929981,113569.134459056,0.0,1.0
2009-09-11,16.97,17.47,16.8,16.8,78600,8.00914794616076,8.24512755565283,7.92891487893346,7.92891487893346,166539.812844809,0.0,1.0
2009-09-14,17.09,17.27,16.23,16.87,53300,8.06578305243886,8.15073571185601,7.65989812411251,7.96195202426235,112933.486318426,0.0,1.0
2009-09-15,16.92,17.22,16.7,17.21,97200,7.98554998521156,8.1271377509068,7.88171895703505,8.12241815871696,205949.99756381,0.0,1.0
2009-09-16,16.83,16.95,16.675,16.93,46700,7.94307365550299,7.99970876178108,7.86991997656045,7.9902695774014,98949.2272245875,0.0,1.0
2009-09-17,16.83,16.9899,16.49,16.8,96600,7.94307365550299,8.01853993461855,7.78260752104838,7.92891487893346,204678.701282551,0.0,1.0
2009-09-18,17.64,17.65,16.84,16.88,208100,8.32536062288014,8.33008021506998,7.94779324769283,7.96667161645219,440927.926883012,0.0,1.0
2009-09-21,17.46,18.02,17.25,17.54,61900,8.24040796346299,8.50470512609411,8.14129652747632,8.27816470098172,131155.399683126,0.0,1.0
2009-09-22,17.24,17.77,17.14,17.57,84600,8.13657693528648,8.38671532134807,8.08938101338807,8.29232347755125,179252.77565739,0.0,1.0
2009-09-23,16.97,17.47,16.8,17.21,125400,8.00914794616076,8.24512755565283,7.92891487893346,8.12241815871696,265700.92278294,0.0,1.0
2009-09-24,16.91,17.11,16.79,16.99,51700,7.98083039302172,8.07522223681854,7.92419528674362,8.01858713054045,109543.362901738,0.0,1.0
2009-09-25,17.03,17.08,16.79,16.9,31300,8.03746549929981,8.06106346024902,7.92419528674362,7.97611080083187,66319.2893389634,0.0,1.0
2009-09-28,17.28,17.48,17.06,17.06,59000,8.15545530404585,8.24984714784267,8.05162427586934,8.05162427586934,125010.800990378,0.0,1.0
2009-09-29,17.36,17.55,17.14,17.34,57300,8.19321204156458,8.28288429317156,8.08938101338807,8.18377285718489,121408.794860147,0.0,1.0
2009-09-30,17.25,17.32,16.91,17.32,127800,8.14129652747632,8.17433367280521,7.98083039302172,8.17433367280521,270786.107907972,0.0,1.0
2009-10-01,16.95,17.3,16.95,17.21,76500,7.99970876178108,8.16489448842553,7.99970876178108,8.12241815871696,162090.275860406,0.0,1.0
2009-10-02,16.77,17.02,16.61,16.78,94900,7.91475610236394,8.03274590710997,7.83924262732648,7.91947569455378,201076.69515232,0.0,1.0
2009-10-05,16.95,17.06,16.54,16.9,90200,7.99970876178108,8.05162427586934,7.80620548199759,7.97611080083187,191118.207615799,0.0,1.0
2009-10-06,17.11,17.3,16.92,17.0,91300,8.07522223681854,8.16489448842553,7.98554998521156,8.02330672273029,193448.917464772,0.0,1.0
2009-10-07,17.15,17.32,16.83,17.0,119800,8.09410060557791,8.17433367280521,7.94307365550299,8.02330672273029,253835.490824531,0.0,1.0
2009-10-08,17.03,17.39,16.99,17.11,136100,8.03746549929981,8.2073708181341,8.01858713054045,8.07522223681854,288372.373132042,0.0,1.0
2009-10-09,17.67,17.77,16.82,17.07,177900,8.33951939944966,8.38671532134807,7.93835406331315,8.05634386805918,376939.347393022,0.0,1.0
2009-10-12,17.56,17.86,17.5,17.68,55000,8.2876038853614,8.42919165105664,8.25928633222236,8.3442389916395,116535.492448658,0.0,1.0
2009-10-13,17.51,17.52,17.3,17.5,43100,8.2640059244122,8.26872551660204,8.16489448842553,8.25928633222236,91321.449537039,0.0,1.0
2009-10-14,17.61,17.89,17.5,17.71,88300,8.31120184631061,8.44335042762617,8.25928633222236,8.35839776820903,187092.436058481,0.0,1.0
2009-10-15,17.58,17.62,17.35,17.4,146000,8.29704306974109,8.31592143850045,8.18849244937474,8.21209041032394,309348.7617728,0.0,1.0
2009-10-16,17.8,17.935,17.4,17.44,124100,8.4008740979176,8.46458859248045,8.21209041032394,8.23096877908331,262946.44750688,0.0,1.0
2009-10-19,17.94,18.0099,17.61,17.91,84700,8.46694838857538,8.49993833798237,8.31120184631061,8.45278961200585,179464.658370933,0.0,1.0
2009-10-20,17.9,18.08,17.75,18.02,120200,8.44807001981601,8.53302267923315,8.37727613696839,8.50470512609411,254683.021678703,0.0,1.0
2009-10-21,18.12,18.71,17.99,18.06,198300,8.55190104799252,8.83035698719316,8.49054634952458,8.52358349485347,420163.420955797,0.0,1.0
2009-10-22,18.68,18.73,18.08,18.15,141600,8.81619821062364,8.83979617157284,8.53302267923315,8.56605982456204,300025.922376908,0.0,1.0
2009-10-23,18.79,18.99,18.6,18.78,168300,8.86811372471189,8.96250556850872,8.77844147310491,8.86339413252205,356598.606892893,0.0,1.0
2009-10-26,18.35,18.96,18.34,18.71,97900,8.66045166835887,8.94834679193919,8.65573207616903,8.83035698719316,207433.176558611,0.0,1.0
2009-10-27,18.82,19.0,18.47,18.47,137000,8.88227250128141,8.96722516069856,8.71708677463697,8.71708677463697,290279.317553929,0.0,1.0
2009-10-28,18.69,19.17,18.61,18.74,153800,8.82091780281348,9.04745822792586,8.78316106529475,8.84451576376268,325875.613429155,0.0,1.0
2009-10-29,18.77,18.84,18.52,18.81,143900,8.85867454033221,8.8917116856611,8.74068473558617,8.87755290909157,304899.224788397,0.0,1.0
2009-10-30,18.54,18.85,18.5,18.59,165800,8.75012391996586,8.89643127785094,8.73124555120649,8.77372188091506,351301.539054317,0.0,1.0
2009-11-02,18.6,18.88,18.28,18.77,140100,8.77844147310491,8.91059005442046,8.62741452302998,8.85867454033221,296847.681673762,0.0,1.0
2009-11-03,18.54,18.6,18.29,18.49,116100,8.75012391996586,8.77844147310491,8.63213411521982,8.72652595901665,245995.830423439,0.0,1.0
2009-11-04,18.58,18.74,18.38,18.55,218600,8.76900228872522,8.84451576376268,8.67461044492839,8.7548435121557,463175.611805029,0.0,1.0
2009-11-05,18.62,18.85,18.42,18.69,225900,8.78788065748459,8.89643127785094,8.69348881368776,8.82091780281348,478643.049893668,0.0,1.0
2009-11-06,19.33,19.5,18.79,18.8,627800,9.12297170296332,9.20320477019063,8.86811372471189,8.87283331690173,1330199.67562304,0.0,1.0
2009-11-09,18.7,19.43,18.3,19.43,169500,8.82563739500332,9.17016762486174,8.63685370740967,9.17016762486174,359141.199455409,0.0,1.0
2009-11-10,18.03,18.62,17.61,18.55,178200,8.50942471828395,8.78788065748459,8.31120184631061,8.7548435121557,377574.995533651,0.0,1.0
2009-11-11,17.71,18.15,17.59,18.15,115800,8.35839776820903,8.56605982456204,8.30176266193093,8.56605982456204,245360.18228281,0.0,1.0
2009-11-12,16.85,17.65,16.84,17.62,225700,7.95251283988267,8.33008021506998,7.94779324769283,8.31592143850045,478219.284466583,0.0,1.0
2009-11-13,17.09,17.2,16.4,16.96,153900,8.06578305243886,8.11769856652712,7.74013119133981,8.00442835397092,326087.496142699,0.0,1.0
2009-11-16,17.42,17.57,17.14,17.27,139600,8.22152959470363,8.29232347755125,8.08938101338807,8.15073571185601,295788.268106047,0.0,1.0
2009-11-17,17.46,17.64,17.1019,17.29,107800,8.24040796346299,8.32536062288014,8.07139936714477,8.16017489623569,228409.565199369,0.0,1.0
2009-11-18,17.46,17.5,17.17,17.5,88400,8.24040796346299,8.25928633222236,8.10353978995759,8.25928633222236,187304.318772024,0.0,1.0
2009-11-19,17.37,17.48,17.14,17.29,80200,8.19793163375442,8.24984714784267,8.08938101338807,8.16017489623569,169929.936261497,0.0,1.0
2009-11-20,17.33,17.48,17.11,17.31,78300,8.17905326499505,8.24984714784267,8.07522223681854,8.16961408061537,165904.16470418,0.0,1.0
2009-11-23,17.9,18.03,17.56,17.56,70200,8.44807001981601,8.50942471828395,8.2876038853614,8.2876038853614,148741.664907196,0.0,1.0
2009-11-24,17.81,18.04,17.6,17.86,48100,8.40559369010744,8.51414431047379,8.30648225412077,8.42919165105664,101915.58521419,0.0,1.0
2009-11-25,17.41,17.86,17.32,17.84,52200,8.21681000251379,8.42919165105664,8.17433367280521,8.41975246667696,110602.776469453,0.0,1.0
2009-11-27,17.2,17.52,16.89,16.89,47500,8.11769856652712,8.26872551660204,7.97139120864203,7.97139120864203,100644.288932932,0.0,1.0
2009-11-30,16.89,17.14,16.35,17.14,205000,7.97139120864203,8.08938101338807,7.7165332303906,8.08938101338807,434359.562763179,0.0,1.0
2009-12-01,16.98,17.07,16.67,16.98,242100,8.01386753835061,8.05634386805918,7.86756018046553,8.01386753835061,512968.049487637,0.0,1.0
2009-12-02,17.26,17.33,16.97,17.04,71400,8.14601611966616,8.17905326499505,8.00914794616076,8.04218509148965,151284.257469712,0.0,1.0
2009-12-03,16.53,17.275,16.5,17.27,247500,7.80148588980775,8.15309550795093,7.78732711323822,8.15073571185601,524409.716018959,0.0,1.0
2009-12-04,17.17,17.18,16.56,16.89,194700,8.10353978995759,8.10825938214743,7.81564466637727,7.97139120864203,412535.643268248,0.0,1.0
2009-12-07,17.12,17.31,16.87,17.18,114500,8.07994182900839,8.16961408061537,7.96195202426235,8.10825938214743,242605.707006751,0.0,1.0
2009-12-08,17.07,17.1925,16.82,17.1,130700,8.05634386805918,8.11415887238473,7.93835406331315,8.0705026446287,276930.706600719,0.0,1.0
2009-12-09,17.24,17.3,17.04,17.1,105800,8.13657693528648,8.16489448842553,8.04218509148965,8.0705026446287,224171.910928509,0.0,1.0
2009-12-10,17.31,17.63,17.15,17.35,124800,8.16961408061537,8.32064103069029,8.09410060557791,8.18849244937474,264429.626501681,0.0,1.0
2009-12-11,17.32,17.6,17.0601,17.4,47600,8.17433367280521,8.30648225412077,8.05167147179123,8.21209041032394,100856.171646475,0.0,1.0
2009-12-14,17.79,17.79,17.23,17.35,79300,8.39615450572776,8.39615450572776,8.13185734309664,8.18849244937474,168022.99183961,0.0,1.0
2009-12-15,17.49,17.87,17.48,17.76,103500,8.25456674003251,8.43391124324649,8.24984714784267,8.38199572915823,219298.60851702,0.0,1.0
2009-12-16,17.62,17.89,17.52,17.65,130300,8.31592143850045,8.44335042762617,8.26872551660204,8.33008021506998,276083.175746547,0.0,1.0
2009-12-17,17.38,17.61,17.14,17.56,86900,8.20265122594426,8.31120184631061,8.08938101338807,8.2876038853614,184126.078068879,0.0,1.0
2009-12-18,17.26,17.51,17.0,17.51,352200,8.14601611966616,8.2640059244122,8.02330672273029,8.2640059244122,746250.917098496,0.0,1.0
2009-12-21,17.61,17.72,17.3,17.3,72300,8.31120184631061,8.36311736039887,8.16489448842553,8.16489448842553,153191.201891599,0.0,1.0
2009-12-22,17.79,17.9,17.56,17.59,95600,8.39615450572776,8.44807001981601,8.2876038853614,8.30176266193093,202559.874147121,0.0,1.0
2009-12-23,17.93,18.04,17.64,17.83,47300,8.46222879638553,8.51414431047379,8.32536062288014,8.41503287448712,100220.523505846,0.0,1.0
2009-12-24,18.1,18.22,17.88,17.94,19200,8.54246186361284,8.59909696989093,8.43863083543633,8.46694838857538,40681.4810002587,0.0,1.0
2009-12-28,18.17,18.339,17.92,18.1,47800,8.57549900894173,8.65526011695004,8.45750920419569,8.54246186361284,101279.937073561,0.0,1.0
2009-12-29,18.3,18.3499,17.95,18.15,32300,8.63685370740967,8.66040447243697,8.47166798076522,8.56605982456204,68438.1164743935,0.0,1.0
2009-12-30,17.91,18.25,17.76,18.17,267200,8.45278961200585,8.61325574646046,8.38199572915823,8.57549900894173,566150.610586933,0.0,1.0
2009-12-31,17.97,18.33,17.93,17.93,202300,8.4811071651449,8.65101248397919,8.46222879638553,8.46222879638553,428638.729497517,0.0,1.0
2010-01-04,18.02,18.3,17.88,18.07,84500,8.50470512609411,8.63685370740967,8.43863083543633,8.52830308704331,179040.892943847,0.0,1.0
2010-01-05,17.49,18.02,17.19,18.02,206500,8.25456674003251,8.50470512609411,8.11297897433728,8.50470512609411,437537.803466324,0.0,1.0
2010-01-06,17.29,17.5,17.17,17.38,90100,8.16017489623569,8.25928633222236,8.10353978995759,8.20265122594426,190906.324902256,0.0,1.0
2010-01-07,17.12,17.46,17.03,17.38,61800,8.07994182900839,8.24040796346299,8.03746549929981,8.20265122594426,130943.516969583,0.0,1.0
2010-01-08,17.26,17.29,17.04,17.07,68000,8.14601611966616,8.16017489623569,8.04218509148965,8.05634386805918,144080.24520925,0.0,1.0
2010-01-11,17.21,17.3,17.1,17.3,58600,8.12241815871696,8.16489448842553,8.0705026446287,8.16489448842553,124163.270136206,0.0,1.0
2010-01-12,17.09,17.27,17.04,17.14,137500,8.06578305243886,8.15073571185601,8.04218509148965,8.08938101338807,291338.731121644,0.0,1.0
2010-01-13,17.11,17.21,17.075,17.18,96000,8.07522223681854,8.12241815871696,8.0587036641541,8.10825938214743,203407.405001293,0.0,1.0
2010-01-14,17.06,17.21,17.06,17.09,82700,8.05162427586934,8.12241815871696,8.05162427586934,8.06578305243886,175227.004100072,0.0,1.0
2010-01-15,16.8,17.12,16.61,17.11,160100,7.92891487893346,8.07994182900839,7.83924262732648,8.07522223681854,339224.224382365,0.0,1.0
2010-01-19,16.94,17.06,16.79,16.86,137000,7.99498916959124,8.05162427586934,7.92419528674362,7.95723243207251,290279.317553929,0.0,1.0
2010-01-20,16.86,16.94,16.78,16.78,154200,7.95723243207251,7.99498916959124,7.91947569455378,7.91947569455378,326723.144283328,0.0,1.0
2010-01-21,16.75,16.99,16.75,16.95,132200,7.90531691798426,8.01858713054045,7.90531691798426,7.99970876178108,280108.947303864,0.0,1.0
2010-01-22,16.77,16.93,16.64,16.76,91600,7.91475610236394,7.9902695774014,7.853401403896,7.9100365101741,194084.565605401,0.0,1.0
2010-01-25,16.84,17.1,16.66,16.89,77600,7.94779324769283,8.0705026446287,7.86284058827568,7.97139120864203,164420.985709379,0.0,1.0
2010-01-26,16.8,17.03,16.76,16.77,70000,7.92891487893346,8.03746549929981,7.9100365101741,7.91475610236394,148317.89948011,0.0,1.0
2010-01-27,17.42,17.57,16.63,16.81,115200,8.22152959470363,8.29232347755125,7.84868181170616,7.9336344711233,244088.886001552,0.0,1.0
2010-01-28,17.33,17.76,17.26,17.48,119600,8.17905326499505,8.38199572915823,8.14601611966616,8.24984714784267,253411.725397445,0.0,1.0
2010-01-29,17.3,17.53,17.26,17.53,87000,8.16489448842553,8.27344510879188,8.14601611966616,8.27344510879188,184337.960782422,0.0,1.0
2010-02-01,17.21,17.38,17.07,17.3,154100,8.12241815871696,8.20265122594426,8.05634386805918,8.16489448842553,326511.261569784,0.0,1.0
2010-02-02,16.93,17.43,16.73,17.17,81300,7.9902695774014,8.22624918689347,7.89587773360457,8.10353978995759,172260.64611047,0.0,1.0
2010-02-03,16.94,17.09,16.78,16.92,73700,7.99498916959124,8.06578305243886,7.91947569455378,7.98554998521156,156157.559881201,0.0,1.0
2010-02-04,17.14,17.26,16.81,16.87,237800,8.08938101338807,8.14601611966616,7.9336344711233,7.96195202426235,503857.092805287,0.0,1.0
2010-02-05,17.57,17.67,17.06,17.14,120500,8.29232347755125,8.33951939944966,8.05162427586934,8.08938101338807,255318.669819332,0.0,1.0
2010-02-08,17.11,17.9092,17.025,17.6,48000,8.07522223681854,8.45241204463066,8.03510570320489,8.30648225412077,101703.702500647,0.0,1.0
2010-02-09,17.24,17.35,17.13,17.31,98800,8.13657693528648,8.18849244937474,8.08466142119823,8.16961408061537,209340.120980498,0.0,1.0
2010-02-10,16.91,17.29,16.89,17.14,75400,7.98083039302172,8.16017489623569,7.97139120864203,8.08938101338807,159759.566011432,0.0,1.0
2010-02-11,17.32,17.38,16.87,16.87,67300,8.17433367280521,8.20265122594426,7.96195202426235,7.96195202426235,142597.066214448,0.0,1.0
2010-02-12,17.49,17.51,17.16,17.16,120000,8.25456674003251,8.2640059244122,8.09882019776775,8.09882019776775,254259.256251617,0.0,1.0
2010-02-16,17.66,17.72,17.47,17.57,75800,8.33479980725982,8.36311736039887,8.24512755565283,8.29232347755125,160607.096865605,0.0,1.0
2010-02-17,17.56,17.866,17.483,17.76,64300,8.2876038853614,8.43202340637055,8.25126302549963,8.38199572915823,136240.584808158,0.0,1.0
2010-02-18,18.16,18.17,17.54,17.54,87600,8.57077941675189,8.57549900894173,8.27816470098172,8.27816470098172,185609.25706368,0.0,1.0
2010-02-19,18.16,18.2,17.98,18.17,59100,8.57077941675189,8.58965778551125,8.48582675733474,8.57549900894173,125222.683703921,0.0,1.0
2010-02-22,18.17,18.31,17.53,18.15,60700,8.57549900894173,8.64157329959951,8.27344510879188,8.56605982456204,128612.807120609,0.0,1.0
2010-02-23,17.63,18.05,17.38,18.05,149500,8.32064103069029,8.51886390266363,8.20265122594426,8.51886390266363,316764.656746806,0.0,1.0
2010-02-24,18.03,18.11,17.57,17.6,65100,8.50942471828395,8.54718145580268,8.29232347755125,8.30648225412077,137935.646516502,0.0,1.0
2010-02-25,17.89,18.01,17.66,17.81,59000,8.44335042762617,8.49998553390427,8.33479980725982,8.40559369010744,125010.800990378,0.0,1.0
2010-02-26,17.21,18.0,17.21,17.92,117900,8.12241815871696,8.49526594171442,8.12241815871696,8.45750920419569,249809.719267213,0.0,1.0
2010-03-01,17.44,18.13,17.36,17.5,289100,8.23096877908331,8.55662064018236,8.19321204156458,8.25928633222236,612552.924852853,0.0,1.0
2010-03-02,16.41,17.2,16.12,17.2,533500,7.74485078352965,8.11769856652712,7.60798261002425,8.11769856652712,1130394.27675198,0.0,1.0
2010-03-03,16.32,16.51,16.04,16.41,292800,7.70237445382108,7.79204670542806,7.57022587250552,7.74485078352965,620392.585253945,0.0,1.0
2010-03-04,16.13,16.43,16.025,16.4,199800,7.61270220221409,7.75428996790933,7.56314648422076,7.74013119133981,423341.661658942,0.0,1.0
2010-03-05,16.24,16.5,16.09,16.26,185000,7.66461771630235,7.78732711323822,7.59382383345473,7.67405690068203,391983.020054576,0.0,1.0
2010-03-08,16.37,16.42,16.2,16.25,181500,7.72597241477029,7.74957037571949,7.64573934754298,7.66933730849219,384567.12508057,0.0,1.0
2010-03-09,16.42,16.47,16.31,16.4,153000,7.74957037571949,7.7731683366687,7.69765486163124,7.74013119133981,324180.551720811,0.0,1.0
2010-03-10,16.35,16.47,16.24,16.47,57900,7.7165332303906,7.7731683366687,7.66461771630235,7.7731683366687,122680.091141405,0.0,1.0
2010-03-11,16.31,16.4,16.2,16.22,120100,7.69765486163124,7.74013119133981,7.64573934754298,7.65517853192266,254471.13896516,0.0,1.0
2010-03-12,16.43,16.47,16.33,16.41,119400,7.75428996790933,7.7731683366687,7.70709404601092,7.74485078352965,252987.959970359,0.0,1.0
2010-03-15,16.43,16.57,16.37,16.46,161200,7.75428996790933,7.82036425856711,7.72597241477029,7.76844874447886,341554.934231339,0.0,1.0
2010-03-16,16.48,16.55,16.29,16.5,154200,7.77788792885854,7.81092507418743,7.68821567725155,7.78732711323822,326723.144283328,0.0,1.0
2010-03-17,16.39,16.51,16.13,16.46,114600,7.73541159914997,7.79204670542806,7.61270220221409,7.76844874447886,242817.589720294,0.0,1.0
2010-03-18,16.25,16.5,16.2,16.39,139800,7.66933730849219,7.78732711323822,7.64573934754298,7.73541159914997,296212.033533133,0.0,1.0
2010-03-19,16.28,16.39,16.2,16.34,146400,7.68349608506171,7.73541159914997,7.64573934754298,7.71181363820076,310196.292626973,0.0,1.0
2010-03-22,16.25,16.36,16.19,16.24,79800,7.66933730849219,7.72125282258044,7.64101975535314,7.66461771630235,169082.405407325,0.0,1.0
2010-03-23,16.25,16.29,16.12,16.24,101100,7.66933730849219,7.68821567725155,7.60798261002425,7.66461771630235,214213.423391987,0.0,1.0
2010-03-24,16.25,16.38,16.17,16.17,70000,7.66933730849219,7.73069200696013,7.63158057097346,7.63158057097346,148317.89948011,0.0,1.0
2010-03-25,16.13,16.37,16.12,16.28,121000,7.61270220221409,7.72597241477029,7.60798261002425,7.68349608506171,256378.083387047,0.0,1.0
2010-03-26,16.25,16.4,16.18,16.23,61700,7.66933730849219,7.74013119133981,7.6363001631633,7.65989812411251,130731.63425604,0.0,1.0
2010-03-29,16.1,16.27,15.96,16.26,169000,7.59854342564457,7.67877649287187,7.53246913498679,7.67405690068203,358081.785887694,0.0,1.0
2010-03-30,16.46,16.49,15.92,16.07,291900,7.76844874447886,7.78260752104838,7.51359076622742,7.58438464907504,618485.640832057,0.0,1.0
2010-03-31,16.37,16.49,16.26,16.32,231100,7.72597241477029,7.78260752104838,7.67405690068203,7.70237445382108,489660.950997905,0.0,1.0
2010-04-01,16.32,16.43,16.22,16.4,169200,7.70237445382108,7.75428996790933,7.65517853192266,7.74013119133981,358505.55131478,0.0,1.0
2010-04-05,16.31,16.46,16.2,16.32,206200,7.69765486163124,7.76844874447886,7.64573934754298,7.70237445382108,436902.155325694,0.0,1.0
2010-04-06,16.43,16.47,16.1,16.25,136200,7.75428996790933,7.7731683366687,7.59854342564457,7.66933730849219,288584.255845585,0.0,1.0
2010-04-07,16.47,16.47,16.37,16.37,85600,7.7731683366687,7.7731683366687,7.72597241477029,7.72597241477029,181371.60279282,0.0,1.0
2010-04-08,16.45,16.5795,16.35,16.47,75100,7.76372915228901,7.82484787114746,7.7165332303906,7.7731683366687,159123.917870804,0.0,1.0
2010-04-09,16.33,16.49,16.17,16.49,112000,7.70709404601092,7.78260752104838,7.63158057097346,7.78260752104838,237308.639168176,0.0,1.0
2010-04-12,16.28,16.34,16.14,16.29,54000,7.68349608506171,7.71181363820076,7.61742179440393,7.68821567725155,114416.665313228,0.0,1.0
2010-04-13,16.44,16.44,16.17,16.36,224700,7.75900956009917,7.75900956009917,7.63158057097346,7.72125282258044,476100.457331153,0.0,1.0
2010-04-14,16.6,16.69,16.34,16.47,224900,7.83452303513664,7.87699936484521,7.71181363820076,7.7731683366687,476524.222758238,0.0,1.0
2010-04-15,16.57,16.64,16.49,16.64,35900,7.82036425856711,7.853401403896,7.78260752104838,7.853401403896,76065.894161942,0.0,1.0
2010-04-16,16.53,16.61,16.45,16.58,72800,7.80148588980775,7.83924262732648,7.76372915228901,7.82508385075695,154250.615459314,0.0,1.0
2010-04-19,16.72,16.72,16.24,16.44,148200,7.89115814141473,7.89115814141473,7.66461771630235,7.75900956009917,314010.181470747,0.0,1.0
2010-04-20,16.81,16.89,16.74,16.79,119300,7.9336344711233,7.97139120864203,7.90059732579441,7.92419528674362,252776.077256816,0.0,1.0
2010-04-21,17.06,17.075,16.71,16.85,65300,8.05162427586934,8.0587036641541,7.88643854922489,7.95251283988267,138359.411943588,0.0,1.0
2010-04-22,17.11,17.15,16.91,17.01,105700,8.07522223681854,8.09410060557791,7.98083039302172,8.02802631492013,223960.028214966,0.0,1.0
2010-04-23,17.26,17.26,16.87,17.11,74000,8.14601611966616,8.14601611966616,7.96195202426235,8.07522223681854,156793.20802183,0.0,1.0
2010-04-26,17.31,17.43,17.09,17.19,197400,8.16961408061537,8.22624918689347,8.06578305243886,8.11297897433728,418256.47653391,0.0,1.0
2010-04-27,17.1,17.305,16.97,17.3,144200,8.0705026446287,8.16725428452045,8.00914794616076,8.16489448842553,305534.872929026,0.0,1.0
2010-04-28,17.25,17.37,17.15,17.15,311900,8.14129652747632,8.19793163375442,8.09410060557791,8.09410060557791,660862.183540661,0.0,1.0
2010-04-29,17.47,17.47,17.2,17.38,66600,8.24512755565283,8.24512755565283,8.11769856652712,8.20265122594426,141113.887219647,0.0,1.0
2010-04-30,17.03,17.54,17.01,17.42,111900,8.03746549929981,8.27816470098172,8.02802631492013,8.22152959470363,237096.756454633,0.0,1.0
2010-05-03,17.54,17.61,17.06,17.12,147800,8.27816470098172,8.31120184631061,8.05162427586934,8.07994182900839,313162.650616575,0.0,1.0
2010-05-04,17.61,17.75,17.35,17.38,138000,8.31120184631061,8.37727613696839,8.18849244937474,8.20265122594426,292398.144689359,0.0,1.0
2010-05-05,17.41,17.75,17.29,17.49,82900,8.21681000251379,8.37727613696839,8.16017489623569,8.25456674003251,175650.769527158,0.0,1.0
2010-05-06,16.9,17.32,16.67,17.27,111700,7.97611080083187,8.17433367280521,7.86756018046553,8.15073571185601,236672.991027547,0.0,1.0
2010-05-07,16.87,17.16,16.67,16.77,163500,7.96195202426235,8.09882019776775,7.86756018046553,7.91475610236394,346428.236642828,0.0,1.0
2010-05-10,17.35,17.36,17.07,17.36,92200,8.18849244937474,8.19321204156458,8.05634386805918,8.19321204156458,195355.861886659,0.0,1.0
2010-05-11,17.54,17.63,17.06,17.15,63000,8.27816470098172,8.32064103069029,8.05162427586934,8.09410060557791,133486.109532099,0.0,1.0
2010-05-12,17.79,17.8,17.29,17.53,63000,8.39615450572776,8.4008740979176,8.16017489623569,8.27344510879188,133486.109532099,0.0,1.0
2010-05-13,17.66,17.75,17.44,17.69,64700,8.33479980725982,8.37727613696839,8.23096877908331,8.34895858382934,137088.11566233,0.0,1.0
2010-05-14,17.63,17.76,17.31,17.5,51000,8.32064103069029,8.38199572915823,8.16961408061537,8.25928633222236,108060.183906937,0.0,1.0
2010-05-17,17.37,17.76,17.04,17.76,85200,8.19793163375442,8.38199572915823,8.04218509148965,8.38199572915823,180524.071938648,0.0,1.0
2010-05-18,17.09,17.49,16.97,17.48,92000,8.06578305243886,8.25456674003251,8.00914794616076,8.24984714784267,194932.096459573,0.0,1.0
2010-05-19,17.03,17.12,16.91,16.91,57800,8.03746549929981,8.07994182900839,7.98083039302172,7.98083039302172,122468.208427862,0.0,1.0
2010-05-20,16.815,17.07,16.71,16.71,153700,7.93599426721823,8.05634386805918,7.88643854922489,7.88643854922489,325663.730715612,0.0,1.0
2010-05-21,16.76,17.34,16.45,16.57,200800,7.9100365101741,8.18377285718489,7.76372915228901,7.82036425856711,425460.488794372,0.0,1.0
2010-05-24,16.62,16.89,16.62,16.7,69600,7.84396221951632,7.97139120864203,7.84396221951632,7.88171895703505,147470.368625938,0.0,1.0
2010-05-25,16.73,16.77,15.5,16.28,91600,7.89587773360457,7.91475610236394,7.31536789425409,7.68349608506171,194084.565605401,0.0,1.0
2010-05-26,16.45,16.79,16.36,16.79,111500,7.76372915228901,7.92419528674362,7.72125282258044,7.92419528674362,236249.225600461,0.0,1.0
2010-05-27,16.95,16.99,16.42,16.68,97000,7.99970876178108,8.01858713054045,7.74957037571949,7.87227977265537,205526.232136724,0.0,1.0
2010-05-28,16.9,17.03,16.65,16.84,58900,7.97611080083187,8.03746549929981,7.85812099608584,7.94779324769283,124798.918276835,0.0,1.0
2010-06-01,16.51,17.0495,16.44,16.7,136800,7.79204670542806,8.04666870407,7.75900956009917,7.88171895703505,289855.552126843,0.0,1.0
2010-06-02,17.5,17.51,16.54,16.67,210700,8.25928633222236,8.2640059244122,7.80620548199759,7.86756018046553,446436.87743513,0.0,1.0
2010-06-03,17.69,17.78,17.3887,17.55,147500,8.34895858382934,8.39143491353791,8.20675727114942,8.28288429317156,312527.002475946,0.0,1.0
2010-06-04,16.82,17.55,16.79,17.47,86400,7.93835406331315,8.28288429317156,7.92419528674362,8.24512755565283,183066.664501164,0.0,1.0
2010-06-07,16.89,17.6,16.88,16.93,81300,7.97139120864203,8.30648225412077,7.96667161645219,7.9902695774014,172260.64611047,0.0,1.0
2010-06-08,16.94,17.11,16.63,16.99,69400,7.99498916959124,8.07522223681854,7.84868181170616,8.01858713054045,147046.603198852,0.0,1.0
2010-06-09,16.5,16.98,16.46,16.98,93700,7.78732711323822,8.01386753835061,7.76844874447886,8.01386753835061,198534.102589804,0.0,1.0
2010-06-10,16.89,16.9,16.5,16.63,60700,7.97139120864203,7.97611080083187,7.78732711323822,7.84868181170616,128612.80712061,0.0,1.0
2010-06-11,17.18,17.18,16.66,16.66,60500,8.10825938214743,8.10825938214743,7.86284058827568,7.86284058827568,128189.041693523,0.0,1.0
2010-06-14,17.37,17.54,17.13,17.26,181900,8.19793163375442,8.27816470098172,8.08466142119823,8.14601611966616,385414.655934742,0.0,1.0
2010-06-15,17.75,17.78,17.35,17.5,118000,8.37727613696839,8.39143491353791,8.18849244937474,8.25928633222236,250021.601980756,0.0,1.0
2010-06-16,17.97,18.0,17.67,17.67,78200,8.4811071651449,8.49526594171442,8.33951939944966,8.33951939944966,165692.281990637,0.0,1.0
2010-06-17,18.28,18.3,17.96,17.99,65600,8.62741452302998,8.63685370740967,8.47638757295506,8.49054634952458,138995.060084217,0.0,1.0
2010-06-18,18.28,18.55,17.91,18.29,207500,8.62741452302998,8.7548435121557,8.45278961200585,8.63213411521982,439656.630601754,0.0,1.0
2010-06-21,18.4,18.62,18.34,18.53,122600,8.68404962930808,8.78788065748459,8.65573207616903,8.74540432777602,259768.206803735,0.0,1.0
2010-06-22,18.51,18.819,18.36,18.37,141300,8.73596514339633,8.88180054206243,8.66517126054871,8.66989085273855,299390.274236279,0.0,1.0
2010-06-23,18.81,18.87,18.5,18.55,206900,8.87755290909157,8.90587046223062,8.73124555120649,8.7548435121557,438385.334320496,0.0,1.0
2010-06-24,18.52,18.87,18.45,18.76,98000,8.74068473558617,8.90587046223062,8.70764759025728,8.85395494814237,207645.059272154,0.0,1.0
2010-06-25,18.53,18.65,17.73,17.73,233200,8.74540432777602,8.80203943405411,8.36783695258871,8.36783695258871,494110.487982308,0.0,1.0
2010-06-28,18.37,18.65,18.26,18.52,83800,8.66989085273855,8.80203943405411,8.6179753386503,8.74068473558617,177557.713949046,0.0,1.0
2010-06-29,17.95,18.34,17.8,18.09,92200,8.47166798076522,8.65573207616903,8.4008740979176,8.537742271423,195355.861886659,0.0,1.0
2010-06-30,17.55,18.28,17.53,18.01,60900,8.28288429317156,8.62741452302998,8.27344510879188,8.49998553390427,129036.572547696,0.0,1.0
2010-07-01,17.78,17.98,17.2901,17.65,70600,8.39143491353791,8.48582675733474,8.16022209215759,8.33008021506998,149589.195761368,0.0,1.0
2010-07-02,17.56,17.94,17.36,17.94,59900,8.2876038853614,8.46694838857538,8.19321204156458,8.46694838857538,126917.745412265,0.0,1.0
2010-07-06,17.14,17.87,17.1,17.75,84000,8.08938101338807,8.43391124324649,8.0705026446287,8.37727613696839,177981.479376132,0.0,1.0
2010-07-07,17.34,17.35,16.97,17.24,91900,8.18377285718489,8.18849244937474,8.00914794616076,8.13657693528648,194720.21374603,0.0,1.0
2010-07-08,17.77,17.78,17.22,17.44,68400,8.38671532134807,8.39143491353791,8.1271377509068,8.23096877908331,144927.776063422,0.0,1.0
2010-07-09,18.02,18.07,17.68,17.73,52500,8.50470512609411,8.52830308704331,8.3442389916395,8.36783695258871,111238.424610082,0.0,1.0
2010-07-12,17.71,18.01,17.64,18.0,35800,8.35839776820903,8.49998553390427,8.32536062288014,8.49526594171442,75854.0114483989,0.0,1.0
2010-07-13,18.27,18.32,17.91,17.96,54400,8.62269493084014,8.64629289178935,8.45278961200585,8.47638757295506,115264.1961674,0.0,1.0
2010-07-14,17.92,18.27,17.86,18.27,44400,8.45750920419569,8.62269493084014,8.42919165105664,8.62269493084014,94075.9248130982,0.0,1.0
2010-07-15,17.73,17.99,17.67,17.99,49900,8.36783695258871,8.49054634952458,8.33951939944966,8.49054634952458,105729.474057964,0.0,1.0
2010-07-16,17.2,17.64,17.18,17.58,88300,8.11769856652712,8.32536062288014,8.10825938214743,8.29704306974109,187092.436058481,0.0,1.0
2010-07-19,17.38,17.6,17.02,17.28,49900,8.20265122594426,8.30648225412077,8.03274590710997,8.15545530404585,105729.474057964,0.0,1.0
2010-07-20,17.71,17.75,17.16,17.17,37000,8.35839776820903,8.37727613696839,8.09882019776775,8.10353978995759,78396.6040109151,0.0,1.0
2010-07-21,17.31,17.92,17.3,17.85,51100,8.16961408061537,8.45750920419569,8.16489448842553,8.4244720588668,108272.06662048,0.0,1.0
2010-07-22,17.76,17.79,17.47,17.55,274000,8.38199572915823,8.39615450572776,8.24512755565283,8.28288429317156,580558.635107858,0.0,1.0
2010-07-23,18.03,18.08,17.59,17.75,98100,8.50942471828395,8.53302267923315,8.30176266193093,8.37727613696839,207856.941985697,0.0,1.0
2010-07-26,18.48,18.5,17.86,18.05,106000,8.72180636682681,8.73124555120649,8.42919165105664,8.51886390266363,224595.676355595,0.0,1.0
2010-07-27,18.84,18.94,18.57,18.58,97900,8.8917116856611,8.93890760755951,8.76428269653538,8.76900228872522,207433.176558611,0.0,1.0
2010-07-28,18.11,18.85,18.09,18.85,77000,8.54718145580268,8.89643127785094,8.537742271423,8.89643127785094,163149.689428121,0.0,1.0
2010-07-29,18.28,18.41,17.69,18.29,64800,8.62741452302998,8.68876922149792,8.34895858382934,8.63213411521982,137299.998375873,0.0,1.0
2010-07-30,17.96,18.3,17.92,18.03,43500,8.47638757295506,8.63685370740967,8.45750920419569,8.50942471828395,92168.9803912111,0.0,1.0
2010-08-02,17.95,18.29,17.91,18.11,85800,8.47166798076522,8.63213411521982,8.45278961200585,8.54718145580268,181795.368219906,0.0,1.0
2010-08-03,18.23,18.24,17.74,17.84,109900,8.60381656208077,8.60853615427061,8.37255654477855,8.41975246667696,232859.102183772,0.0,1.0
2010-08-04,18.69,18.71,18.22,18.25,117200,8.82091780281348,8.83035698719316,8.59909696989093,8.61325574646046,248326.540272412,0.0,1.0
2010-08-05,18.14,18.63,17.6,18.63,102200,8.5613402323722,8.79260024967443,8.30648225412077,8.79260024967443,216544.13324096,0.0,1.0
2010-08-06,17.83,18.12,17.63,17.99,48500,8.41503287448712,8.55190104799252,8.32064103069029,8.49054634952458,102763.116068362,0.0,1.0
2010-08-09,18.23,18.33,17.76,17.98,61200,8.60381656208077,8.65101248397919,8.38199572915823,8.48582675733474,129672.220688325,0.0,1.0
2010-08-10,17.82,18.28,17.78,18.12,64900,8.41031328229728,8.62741452302998,8.39143491353791,8.55190104799252,137511.881089416,0.0,1.0
2010-08-11,17.23,17.81,17.12,17.55,140000,8.13185734309664,8.40559369010744,8.07994182900839,8.28288429317156,296635.79896022,0.0,1.0
2010-08-12,17.58,17.81,16.8,17.02,72800,8.29704306974109,8.40559369010744,7.92891487893346,8.03274590710997,154250.615459314,0.0,1.0
2010-08-13,17.3,17.65,17.29,17.49,52800,8.16489448842553,8.33008021506998,8.16017489623569,8.25456674003251,111874.072750711,0.0,1.0
2010-08-16,17.8,17.83,17.01,17.22,57800,8.4008740979176,8.41503287448712,8.02802631492013,8.1271377509068,122468.208427862,0.0,1.0
2010-08-17,17.81,18.12,17.49,17.86,62800,8.40559369010744,8.55190104799252,8.25456674003251,8.42919165105664,133062.344105013,0.0,1.0
2010-08-18,17.86,18.0,17.67,17.81,48800,8.42919165105664,8.49526594171442,8.33951939944966,8.40559369010744,103398.764208991,0.0,1.0
2010-08-19,17.45,17.83,17.43,17.83,59200,8.23568837127315,8.41503287448712,8.22624918689347,8.41503287448712,125434.566417464,0.0,1.0
2010-08-20,17.44,17.525,17.19,17.34,69300,8.23096877908331,8.27108531269696,8.11297897433728,8.18377285718489,146834.720485309,0.0,1.0
2010-08-23,17.39,17.675,17.32,17.49,62900,8.2073708181341,8.34187919554458,8.17433367280521,8.25456674003251,133274.226818556,0.0,1.0
2010-08-24,17.09,17.54,17.05,17.18,75500,8.06578305243886,8.27816470098172,8.0469046836795,8.10825938214743,159971.448724976,0.0,1.0
2010-08-25,17.55,17.62,17.02,17.03,101200,8.28288429317156,8.31592143850045,8.03274590710997,8.03746549929981,214425.30610553,0.0,1.0
2010-08-26,17.26,17.785,17.23,17.64,81000,8.14601611966616,8.39379470963284,8.13185734309664,8.32536062288014,171624.997969841,0.0,1.0
2010-08-27,17.39,17.47,17.21,17.47,118300,8.2073708181341,8.24512755565283,8.12241815871696,8.24512755565283,250657.250121386,0.0,1.0
2010-08-30,17.41,18.02,17.36,17.39,100200,8.21681000251379,8.50470512609411,8.19321204156458,8.2073708181341,212306.4789701,0.0,1.0
2010-08-31,17.57,18.07,17.43,17.44,142100,8.29232347755125,8.52830308704331,8.22624918689347,8.23096877908331,301085.335944623,0.0,1.0
2010-09-01,17.88,17.98,17.61,17.83,72200,8.43863083543633,8.48582675733474,8.31120184631061,8.41503287448712,152979.319178056,0.0,1.0
2010-09-02,17.74,17.96,17.5,17.96,63400,8.37255654477855,8.47638757295506,8.25928633222236,8.47638757295506,134333.640386271,0.0,1.0
2010-09-03,18.11,18.14,17.62,17.96,58200,8.54718145580268,8.5613402323722,8.31592143850045,8.47638757295506,123315.739282034,0.0,1.0
2010-09-07,17.56,18.07,17.55,18.0,38400,8.2876038853614,8.52830308704331,8.28288429317156,8.49526594171442,81362.9620005174,0.0,1.0
2010-09-08,17.65,17.88,17.5,17.65,46300,8.33008021506998,8.43863083543633,8.25928633222236,8.33008021506998,98101.6963704154,0.0,1.0
2010-09-09,18.03,18.06,17.69,17.9,74200,8.50942471828395,8.52358349485347,8.34895858382934,8.44807001981601,157216.973448916,0.0,1.0
2010-09-10,18.11,18.2,17.86,18.0,56100,8.54718145580268,8.58965778551125,8.42919165105664,8.49526594171442,118866.202297631,0.0,1.0
2010-09-13,18.24,18.37,18.01,18.29,58800,8.60853615427061,8.66989085273855,8.49998553390427,8.63213411521982,124587.035563292,0.0,1.0
2010-09-14,18.48,18.75,18.09,18.2,65700,8.72180636682681,8.84923535595252,8.537742271423,8.58965778551125,139206.94279776,0.0,1.0
2010-09-15,18.2,18.45,18.05,18.4,72100,8.58965778551125,8.70764759025728,8.51886390266363,8.68404962930808,152767.436464513,0.0,1.0
2010-09-16,18.06,18.19,17.86,18.12,34000,8.52358349485347,8.58493819332141,8.42919165105664,8.55190104799252,72040.1226046248,0.0,1.0
2010-09-17,18.08,18.39,17.94,18.26,162000,8.53302267923315,8.67933003711824,8.46694838857538,8.6179753386503,343249.995939683,0.0,1.0
2010-09-20,18.97,18.98,18.02,18.1,84100,8.95306638412903,8.95778597631888,8.50470512609411,8.54246186361284,178193.362089675,0.0,1.0
2010-09-21,18.33,18.91,18.32,18.9,71100,8.65101248397919,8.92474883098999,8.64629289178935,8.92002923880015,150648.609329083,0.0,1.0
2010-09-22,18.17,18.464,17.84,18.33,45200,8.57549900894173,8.71425501932306,8.41975246667696,8.65101248397919,95770.9865214423,0.0,1.0
2010-09-23,17.93,18.43,17.9,18.03,77600,8.46222879638553,8.6982084058776,8.44807001981601,8.50942471828395,164420.985709379,0.0,1.0
2010-09-24,18.3,18.3,18.09,18.17,55200,8.63685370740967,8.63685370740967,8.537742271423,8.57549900894173,116959.257875744,0.0,1.0
2010-09-27,18.06,18.25,17.98,18.25,61900,8.52358349485347,8.61325574646046,8.48582675733474,8.61325574646046,131155.399683126,0.0,1.0
2010-09-28,18.31,18.35,17.89,18.15,82500,8.64157329959951,8.66045166835887,8.44335042762617,8.56605982456204,174803.238672986,0.0,1.0
2010-09-29,18.68,18.84,18.17,18.17,105300,8.81619821062364,8.8917116856611,8.57549900894173,8.57549900894173,223112.497360794,0.0,1.0
2010-09-30,18.78,18.9,18.56,18.85,117200,8.86339413252205,8.92002923880015,8.75956310434554,8.89643127785094,248326.540272412,0.0,1.0
2010-10-01,18.95,19.02,18.67,18.93,53500,8.94362719974935,8.97666434507824,8.8114786184338,8.93418801536967,113357.251745512,0.0,1.0
2010-10-04,18.59,18.96,18.42,18.96,52300,8.77372188091506,8.94834679193919,8.69348881368776,8.94834679193919,110814.659182996,0.0,1.0
2010-10-05,19.17,19.4,18.49,18.8,85100,9.04745822792586,9.15600884829221,8.72652595901665,8.87283331690173,180312.189225105,0.0,1.0
2010-10-06,19.11,19.17,18.92,19.09,39200,9.01914067478681,9.04745822792586,8.92946842317983,9.00970149040713,83058.0237088615,0.0,1.0
2010-10-07,18.86,19.27,18.76,19.27,50200,8.90115087004078,9.09465414982427,8.85395494814237,9.09465414982427,106365.122198593,0.0,1.0
2010-10-08,18.94,19.05,18.72,18.92,37500,8.93890760755951,8.99082312164777,8.835076579383,8.92946842317983,79456.0175786302,0.0,1.0
2010-10-11,18.8,19.01,18.72,18.84,19000,8.87283331690173,8.9719447528884,8.835076579383,8.8917116856611,40257.7155731727,0.0,1.0
2010-10-12,18.9,18.97,18.71,18.75,20100,8.92002923880015,8.95306638412903,8.83035698719316,8.84923535595252,42588.4254221458,0.0,1.0
2010-10-13,18.93,19.27,18.89,18.92,64300,8.93418801536967,9.09465414982427,8.9153096466103,8.92946842317983,136240.584808158,0.0,1.0
2010-10-14,19.05,19.09,18.88,18.93,23200,8.99082312164777,9.00970149040713,8.91059005442046,8.93418801536967,49156.7895419792,0.0,1.0
2010-10-15,18.96,19.27,18.9,19.27,59000,8.94834679193919,9.09465414982427,8.92002923880015,9.09465414982427,125010.800990378,0.0,1.0
2010-10-18,19.3,19.37,18.96,19.04,43500,9.1088129263938,9.14185007172269,8.94834679193919,8.98610352945792,92168.9803912111,0.0,1.0
2010-10-19,19.06,19.48,18.95,19.02,39400,8.99554271383761,9.19376558581094,8.94362719974935,8.97666434507824,83481.7891359475,0.0,1.0
2010-10-20,19.19,19.4,19.091,19.2,45600,9.05689741230555,9.15600884829221,9.01017344962612,9.06161700449539,96618.5173756143,0.0,1.0
2010-10-21,19.06,19.38,18.85,19.32,47400,8.99554271383761,9.14656966391253,8.89643127785094,9.11825211077348,100432.406219389,0.0,1.0
2010-10-22,19.06,19.22,18.87,18.87,16300,8.99554271383761,9.07105618887507,8.90587046223062,8.90587046223062,34536.8823075113,0.0,1.0
2010-10-25,19.11,19.29,18.99,19.12,20300,9.01914067478681,9.10409333420396,8.96250556850872,9.02386026697665,43012.1908492319,0.0,1.0
2010-10-26,19.26,19.34,18.8201,19.0,25000,9.08993455763443,9.12769129515316,8.88231969720331,8.96722516069856,52970.6783857535,0.0,1.0
2010-10-27,19.19,19.29,18.92,19.13,33400,9.05689741230555,9.10409333420396,8.92946842317983,9.02857985916649,70768.8263233666,0.0,1.0
2010-10-28,19.07,19.37,18.81,19.37,28800,9.00026230602745,9.14185007172269,8.87755290909157,9.14185007172269,61022.221500388,0.0,1.0
2010-10-29,19.09,19.27,18.59,19.02,58900,9.00970149040713,9.09465414982427,8.77372188091506,8.97666434507824,124798.918276835,0.0,1.0
2010-11-01,18.99,19.31,18.87,19.13,39900,8.96250556850872,9.11353251858364,8.90587046223062,9.02857985916649,84541.2027036626,0.0,1.0
2010-11-02,19.43,19.45,18.98,19.25,55900,9.17016762486174,9.17960680924142,8.95778597631888,9.08521496544459,118442.436870545,0.0,1.0
2010-11-03,19.27,19.45,19.02,19.45,28600,9.09465414982427,9.17960680924142,8.97666434507824,9.17960680924142,60598.456073302,0.0,1.0
2010-11-04,19.0,19.96,18.4,19.48,166200,8.96722516069856,9.42030601092333,8.68404962930808,9.19376558581094,352149.069908489,0.0,1.0
2010-11-05,18.32,18.91,18.31,18.49,838800,8.64629289178935,8.92474883098999,8.64157329959951,8.72652595901665,1777272.2011988,0.0,1.0
2010-11-08,17.91,18.47,17.72,18.37,478700,8.45278961200585,8.71708677463697,8.36311736039887,8.66989085273855,1014282.54973041,0.0,1.0
2010-11-09,17.85,17.97,17.61,17.97,85400,8.4244720588668,8.4811071651449,8.31120184631061,8.4811071651449,180947.837365734,0.0,1.0
2010-11-10,18.3,18.33,17.56,17.85,96600,8.63685370740967,8.65101248397919,8.2876038853614,8.4244720588668,204678.701282551,0.0,1.0
2010-11-11,18.48,18.99,17.94,18.1,77500,8.72180636682681,8.96250556850872,8.46694838857538,8.54246186361284,164209.102995836,0.0,1.0
2010-11-12,18.34,18.58,18.13,18.3,91500,8.65573207616903,8.76900228872522,8.55662064018236,8.63685370740967,193872.682891858,0.0,1.0
2010-11-15,18.56,18.655,18.48,18.49,59500,8.75956310434554,8.80439923014903,8.72180636682681,8.72652595901665,126070.214558093,0.0,1.0
2010-11-16,18.63,18.67,18.24,18.41,129800,8.79260024967443,8.8114786184338,8.60853615427061,8.68876922149792,275023.762178832,0.0,1.0
2010-11-17,18.64,18.67,18.35,18.4613,65000,8.79731984186427,8.8114786184338,8.66045166835887,8.71298072943181,137723.763802959,0.0,1.0
2010-11-18,18.88,19.1,18.74,18.78,33100,8.91059005442046,9.01442108259697,8.84451576376268,8.86339413252205,70133.1781827376,0.0,1.0
2010-11-19,18.62,18.91,17.88,18.91,83100,8.78788065748459,8.92474883098999,8.43863083543633,8.92474883098999,176074.534954245,0.0,1.0
2010-11-22,18.72,18.78,18.44,18.67,23500,8.835076579383,8.86339413252205,8.70292799806744,8.8114786184338,49792.4376826083,0.0,1.0
2010-11-23,18.64,18.77,18.32,18.61,31300,8.79731984186427,8.85867454033221,8.64629289178935,8.78316106529475,66319.2893389634,0.0,1.0
2010-11-24,18.965,19.135,18.62,18.65,33400,8.95070658803411,9.03093965526142,8.78788065748459,8.80203943405411,70768.8263233667,0.0,1.0
2010-11-26,18.86,19.03,18.65,18.84,12800,8.90115087004078,8.98138393726808,8.80203943405411,8.8917116856611,27120.9873335058,0.0,1.0
2010-11-29,18.51,18.71,18.39,18.71,110200,8.73596514339633,8.83035698719316,8.67933003711824,8.83035698719316,233494.750324401,0.0,1.0
2010-11-30,18.49,18.66,18.35,18.43,255500,8.72652595901665,8.80675902624395,8.66045166835887,8.6982084058776,541360.333102401,0.0,1.0
2010-12-01,18.76,18.89,18.65,18.69,94700,8.85395494814237,8.9153096466103,8.80203943405411,8.82091780281348,200652.929725234,0.0,1.0
2010-12-02,18.8,18.93,18.56,18.72,73400,8.87283331690173,8.93418801536967,8.75956310434554,8.835076579383,155521.911740572,0.0,1.0
2010-12-03,18.56,18.7,18.5,18.65,54500,8.75956310434554,8.82563739500332,8.73124555120649,8.80203943405411,115476.078880943,0.0,1.0
2010-12-06,18.58,18.75,18.38,18.5,32100,8.76900228872522,8.84923535595252,8.67461044492839,8.73124555120649,68014.3510473075,0.0,1.0
2010-12-07,18.46,18.8,18.37,18.8,70600,8.71236718244713,8.87283331690173,8.66989085273855,8.87283331690173,149589.195761368,0.0,1.0
2010-12-08,18.48,18.6,18.48,18.5,62700,8.72180636682681,8.77844147310491,8.72180636682681,8.73124555120649,132850.46139147,0.0,1.0
2010-12-09,18.49,18.63,18.36,18.63,80200,8.72652595901665,8.79260024967443,8.66517126054871,8.79260024967443,169929.936261497,0.0,1.0
2010-12-10,18.57,18.65,18.4845,18.535,72800,8.76428269653538,8.80203943405411,8.72393018331224,8.74776412387094,154250.615459314,0.0,1.0
2010-12-13,18.46,18.67,18.46,18.62,78600,8.71236718244713,8.8114786184338,8.71236718244713,8.78788065748459,166539.812844809,0.0,1.0
2010-12-14,18.47,18.52,18.35,18.5,51300,8.71708677463697,8.74068473558617,8.66045166835887,8.73124555120649,108695.832047566,0.0,1.0
2010-12-15,18.17,18.51,18.15,18.47,65200,8.57549900894173,8.73596514339633,8.56605982456204,8.71708677463697,138147.529230045,0.0,1.0
2010-12-16,18.3,18.34,18.16,18.23,51100,8.63685370740967,8.65573207616903,8.57077941675189,8.60381656208077,108272.06662048,0.0,1.0
2010-12-17,18.27,18.38,18.18,18.25,116900,8.62269493084014,8.67461044492839,8.58021860113157,8.61325574646046,247690.892131783,0.0,1.0
2010-12-20,18.23,18.355,18.16,18.28,34800,8.60381656208077,8.66281146445379,8.57077941675189,8.62741452302998,73735.1843129689,0.0,1.0
2010-12-21,18.35,18.39,18.09,18.32,29000,8.66045166835887,8.67933003711824,8.537742271423,8.64629289178935,61445.9869274741,0.0,1.0
2010-12-22,18.28,18.45,18.18,18.41,25200,8.62741452302998,8.70764759025728,8.58021860113157,8.68876922149792,53394.4438128395,0.0,1.0
2010-12-23,18.08,18.3,18.05,18.25,34400,8.53302267923315,8.63685370740967,8.51886390266363,8.61325574646046,72887.6534587968,0.0,1.0
2010-12-27,17.99,18.06,17.88,18.0,76700,8.49054634952458,8.52358349485347,8.43863083543633,8.49526594171442,162514.041287492,0.0,1.0
2010-12-28,17.89,18.0,17.81,17.98,59400,8.44335042762617,8.49526594171442,8.40559369010744,8.48582675733474,125858.33184455,0.0,1.0
2010-12-29,17.88,18.01,17.87,17.91,53400,8.43863083543633,8.49998553390427,8.43391124324649,8.45278961200585,113145.369031969,0.0,1.0
2010-12-30,17.9,17.96,17.83,17.83,49400,8.44807001981601,8.47638757295506,8.41503287448712,8.41503287448712,104670.060490249,0.0,1.0
2010-12-31,17.5,17.93,17.5,17.82,60000,8.25928633222236,8.46222879638553,8.25928633222236,8.41031328229728,127129.628125808,0.0,1.0
2011-01-03,17.73,18.0,17.7,17.7,147500,8.36783695258871,8.49526594171442,8.35367817601918,8.35367817601918,312527.002475945,0.0,1.0
2011-01-04,17.75,17.84,17.5,17.83,188200,8.37727613696839,8.41975246667696,8.25928633222236,8.41503287448712,398763.266887952,0.0,1.0
2011-01-05,18.4,18.4,17.56,17.75,290100,8.68404962930808,8.68404962930808,8.2876038853614,8.37727613696839,614671.751988283,0.0,1.0
2011-01-06,18.27,18.57,18.12,18.37,186100,8.62269493084014,8.76428269653538,8.55190104799252,8.66989085273855,394313.729903549,0.0,1.0
2011-01-07,18.32,18.45,18.125,18.32,186400,8.64629289178935,8.70764759025728,8.55426084408744,8.64629289178935,394949.378044178,0.0,1.0
2011-01-10,18.16,18.28,18.09,18.18,153600,8.57077941675189,8.62741452302998,8.537742271423,8.58021860113157,325451.848002069,0.0,1.0
2011-01-11,18.31,18.41,18.17,18.25,73300,8.64157329959951,8.68876922149792,8.57549900894173,8.61325574646046,155310.029027029,0.0,1.0
2011-01-12,18.48,18.55,18.31,18.48,36100,8.72180636682681,8.7548435121557,8.64157329959951,8.72180636682681,76489.659589028,0.0,1.0
2011-01-13,18.32,18.49,18.16,18.49,51900,8.64629289178935,8.72652595901665,8.57077941675189,8.72652595901665,109967.128328824,0.0,1.0
2011-01-14,18.31,18.37,18.17,18.33,95900,8.64157329959951,8.66989085273855,8.57549900894173,8.65101248397919,203195.52228775,0.0,1.0
2011-01-18,18.2,18.265,18.1,18.21,42600,8.58965778551125,8.62033513474522,8.54246186361284,8.59437737770109,90262.035969324,0.0,1.0
2011-01-19,17.87,18.14,17.83,18.14,158300,8.43391124324649,8.5613402323722,8.41503287448712,8.5613402323722,335410.335538591,0.0,1.0
2011-01-20,18.0,18.07,17.82,17.82,113500,8.49526594171442,8.52830308704331,8.41031328229728,8.41031328229728,240486.879871321,0.0,1.0
2011-01-21,17.94,18.16,17.93,18.1,98800,8.46694838857538,8.57077941675189,8.46222879638553,8.54246186361284,209340.120980498,0.0,1.0
2011-01-24,17.86,17.99,17.75,17.99,89100,8.42919165105664,8.49054634952458,8.37727613696839,8.49054634952458,188787.497766826,0.0,1.0
2011-01-25,18.18,18.22,17.76,17.82,62600,8.58021860113157,8.59909696989093,8.38199572915823,8.41031328229728,132638.578677927,0.0,1.0
2011-01-26,18.15,18.26,18.09,18.24,63600,8.56605982456204,8.6179753386503,8.537742271423,8.60853615427061,134757.405813357,0.0,1.0
2011-01-27,18.02,18.15,17.98,18.07,37300,8.50470512609411,8.56605982456204,8.48582675733474,8.52830308704331,79032.2521515442,0.0,1.0
2011-01-28,17.7,18.18,17.6,17.96,85900,8.35367817601918,8.58021860113157,8.30648225412077,8.47638757295506,182007.250933449,0.0,1.0
2011-01-31,17.81,17.88,17.57,17.81,60600,8.40559369010744,8.43863083543633,8.29232347755125,8.40559369010744,128400.924407066,0.0,1.0
2011-02-01,17.86,17.93,17.68,17.82,115400,8.42919165105664,8.46222879638553,8.3442389916395,8.41031328229728,244512.651428638,0.0,1.0
2011-02-02,17.6,17.81,17.57,17.79,20000,8.30648225412077,8.40559369010744,8.29232347755125,8.39615450572776,42376.5427086028,0.0,1.0
2011-02-03,17.64,17.65,17.38,17.56,76000,8.32536062288014,8.33008021506998,8.20265122594426,8.2876038853614,161030.86229269,0.0,1.0
2011-02-04,17.46,17.6,17.41,17.59,41400,8.24040796346299,8.30648225412077,8.21681000251379,8.30176266193093,87719.4434068078,0.0,1.0
2011-02-07,17.54,17.68,17.43,17.43,48300,8.27816470098172,8.3442389916395,8.22624918689347,8.22624918689347,102339.350641276,0.0,1.0
2011-02-08,17.58,17.58,17.38,17.48,78300,8.29704306974109,8.29704306974109,8.20265122594426,8.24984714784267,165904.16470418,0.0,1.0
2011-02-09,17.61,17.72,17.46,17.52,73700,8.31120184631061,8.36311736039887,8.24040796346299,8.26872551660204,156157.559881201,0.0,1.0
2011-02-10,18.24,18.26,17.57,17.57,114400,8.60853615427061,8.6179753386503,8.29232347755125,8.29232347755125,242393.824293208,0.0,1.0
2011-02-11,18.61,18.62,18.14,18.3,72400,8.78316106529475,8.78788065748459,8.5613402323722,8.63685370740967,153403.084605142,0.0,1.0
2011-02-14,18.59,18.66,18.33,18.58,38000,8.77372188091506,8.80675902624395,8.65101248397919,8.76900228872522,80515.4311463453,0.0,1.0
2011-02-15,18.77,18.85,18.61,18.65,108800,8.85867454033221,8.89643127785094,8.78316106529475,8.80203943405411,230528.392334799,0.0,1.0
2011-02-16,19.18,19.25,18.75,18.83,93800,9.0521778201157,9.08521496544459,8.84923535595252,8.88699209347125,198745.985303347,0.0,1.0
2011-02-17,19.37,19.525,19.08,19.18,69000,9.14185007172269,9.21500375066523,9.00498189821729,9.0521778201157,146199.07234468,0.0,1.0
2011-02-18,19.9,20.04,19.52,19.52,127300,9.39198845778428,9.45806274844206,9.21264395457031,9.21264395457031,269726.694340257,0.0,1.0
2011-02-22,19.91,19.95,19.62,19.93,166400,9.39670804997412,9.41558641873349,9.25983987646872,9.4061472343538,352572.835335575,0.0,1.0
2011-02-23,19.86,19.97,19.75,19.89,70000,9.37311008902491,9.42502560311317,9.32119457493666,9.38726886559444,148317.89948011,0.0,1.0
2011-02-24,19.85,19.92,19.69,19.69,43600,9.36839049683507,9.40142764216396,9.29287702179761,9.29287702179761,92380.8631047541,0.0,1.0
2011-02-25,20.12,20.17,19.77,19.84,31400,9.49581948596079,9.51941744691,9.33063375931634,9.36367090464523,66531.1720525064,0.0,1.0
2011-02-28,19.96,20.23,19.84,20.16,49800,9.42030601092333,9.54773500004904,9.36367090464523,9.51469785472015,105517.591344421,0.0,1.0
2011-03-01,19.96,20.37,19.89,19.95,73000,9.42030601092333,9.61380929070682,9.38726886559444,9.41558641873349,154674.3808864,0.0,1.0
2011-03-02,19.69,19.99,19.641,19.93,59100,9.29287702179761,9.43446478749285,9.26975102006739,9.4061472343538,125222.683703921,0.0,1.0
2011-03-03,19.83,19.892,19.7,19.85,68900,9.35895131245539,9.38821278403241,9.29759661398745,9.36839049683507,145987.189631137,0.0,1.0
2011-03-04,20.18,20.325,19.0401,19.38,86800,9.52413703909984,9.59257112585254,8.98615072537982,9.14656966391253,183914.195355336,0.0,1.0
2011-03-07,20.35,20.38,19.98,20.26,79700,9.60437010632714,9.61852888289666,9.42974519530301,9.56189377661857,168870.522693782,0.0,1.0
2011-03-08,21.065,21.19,20.35,20.36,99600,9.9418209479008,10.0008158502738,9.60437010632714,9.60908969851698,211035.182688842,0.0,1.0
2011-03-09,21.51,21.53,20.93,21.07,99200,10.1518428003487,10.1612819847284,9.87810645333794,9.94418074399572,210187.651834671,0.0,1.0
2011-03-10,21.88,21.94,21.5,21.93,146000,10.3264677113729,10.3547852645119,10.1471232081589,10.3500656723221,309348.761772799,0.0,1.0
2011-03-11,22.01,22.19,21.5201,21.86,92700,10.3878224098408,10.4727750692579,10.1566095884605,10.3170285269932,196415.275454374,0.0,1.0
2011-03-14,22.0,22.07,21.84,21.88,46500,10.383102817651,10.4161399629799,10.3075893426135,10.3264677113729,98525.4617975011,0.0,1.0
2011-03-15,22.0,22.09,20.78,21.51,69700,10.383102817651,10.4255791473595,9.80731257049032,10.1518428003487,147682.25133948,0.0,1.0
2011-03-16,22.0,22.28,21.82,22.0,104700,10.383102817651,10.5152513989665,10.2981501582338,10.383102817651,221841.201079535,0.0,1.0
2011-03-17,22.17,22.24,21.86,22.18,70400,10.4633358848783,10.4963730302072,10.3170285269932,10.4680554770681,149165.430334281,0.0,1.0
2011-03-18,22.76,22.78,21.566,22.26,120200,10.7417918240789,10.7512310084586,10.1782725166118,10.5058122145868,254683.021678703,0.0,1.0
2011-03-21,23.62,23.62,22.81,22.86,107200,11.1476767524053,11.1476767524053,10.7653897850281,10.7889877459773,227138.26891811,0.0,1.0
2011-03-22,23.18,23.7155,23.02,23.69,51000,10.9400146960522,11.1927488578182,10.8645012210148,11.1807138977342,108060.183906938,0.0,1.0
2011-03-23,23.06,23.21,22.91,23.11,41500,10.8833795897741,10.9541734726218,10.8125857069265,10.9069775507234,87931.3261203512,0.0,1.0
2011-03-24,22.07,22.96,21.95,22.96,149400,10.4161399629799,10.8361836678757,10.3595048567018,10.8361836678757,316552.774033261,0.0,1.0
2011-03-25,22.0,22.36,21.76,22.15,103200,10.383102817651,10.5530081364853,10.2698326050948,10.4538967004986,218662.96037639,0.0,1.0
2011-03-28,21.66,22.13,21.65,22.07,62400,10.2226366831964,10.4444575161189,10.2179170910065,10.4161399629799,132214.81325084,0.0,1.0
2011-03-29,22.06,22.06,21.46,21.62,38600,10.41142037079,10.41142037079,10.1282448393995,10.203758314437,81786.7274276035,0.0,1.0
2011-03-30,22.21,22.63,22.01,22.07,56900,10.4822142536376,10.680437125611,10.3878224098408,10.4161399629799,120561.264005975,0.0,1.0
2011-03-31,22.11,22.66,22.01,22.16,63600,10.4350183317392,10.6945959021805,10.3878224098408,10.4586162926884,134757.405813357,0.0,1.0
2011-04-01,21.71,22.13,21.62,22.13,71700,10.2462346441456,10.4444575161189,10.203758314437,10.4444575161189,151919.90561034,0.0,1.0
2011-04-04,22.08,22.17,21.37,21.78,38600,10.4208595551697,10.4633358848783,10.085768509691,10.2792717894745,81786.7274276033,0.0,1.0
2011-04-05,21.91,22.19,21.84,22.02,26700,10.3406264879424,10.4727750692579,10.3075893426135,10.3925420020306,56572.6845159847,0.0,1.0
2011-04-06,21.91,22.01,21.7,21.91,32400,10.3406264879424,10.3878224098408,10.2415150519557,10.3406264879424,68649.9991879365,0.0,1.0
2011-04-07,21.83,22.06,21.68,21.96,90000,10.3028697504237,10.41142037079,10.232075867576,10.3642244488916,190694.442188712,0.0,1.0
2011-04-08,21.88,22.03,21.49,21.96,73500,10.3264677113729,10.3972615942205,10.1424036159691,10.3642244488916,155733.794454115,0.0,1.0
2011-04-11,21.9,21.99,21.78,21.86,65300,10.3359068957525,10.3783832254611,10.2792717894745,10.3170285269932,138359.411943589,0.0,1.0
2011-04-12,21.94,22.01,21.762,21.88,93200,10.3547852645119,10.3878224098408,10.2707765235327,10.3264677113729,197474.689022089,0.0,1.0
2011-04-13,22.15,22.45,21.75,21.95,96200,10.4538967004986,10.5954844661938,10.2651130129049,10.3595048567018,203831.170428379,0.0,1.0
2011-04-14,22.14,22.21,21.93,22.0,21400,10.4491771083087,10.4822142536376,10.3500656723221,10.383102817651,45342.9006982052,0.0,1.0
2011-04-15,22.06,22.27,21.98,22.06,56100,10.41142037079,10.5105318067767,10.3736636332713,10.41142037079,118866.202297631,0.0,1.0
2011-04-18,21.93,21.95,21.63,21.87,93900,10.3500656723221,10.3595048567018,10.2084779066268,10.321748119183,198957.86801689,0.0,1.0
2011-04-19,21.86,22.0,21.63,22.0,77200,10.3170285269932,10.383102817651,10.2084779066268,10.383102817651,163573.454855207,0.0,1.0
2011-04-20,21.89,22.14,21.8101,22.02,134000,10.3311873035627,10.4491771083087,10.2934777619659,10.3925420020306,283922.836147639,0.0,1.0
2011-04-21,22.07,22.1,21.7701,21.97,25900,10.4161399629799,10.4302987395494,10.2745993932065,10.3689440410814,54877.6228076404,0.0,1.0
2011-04-25,21.85,22.03,21.76,22.01,14400,10.3123089348033,10.3972615942205,10.2698326050948,10.3878224098408,30511.1107501941,0.0,1.0
2011-04-26,21.79,21.96,21.645,21.85,65900,10.2839913816643,10.3642244488916,10.2155572949116,10.3123089348033,139630.708224846,0.0,1.0
2011-04-27,21.75,21.9,21.71,21.77,96800,10.2651130129049,10.3359068957525,10.2462346441456,10.2745521972846,205102.466709638,0.0,1.0
2011-04-28,21.99,22.02,21.19,21.68,23400,10.3783832254611,10.3925420020306,10.0008158502738,10.232075867576,49580.5549690654,0.0,1.0
2011-04-29,22.33,22.4,21.98,22.05,51000,10.5388493599157,10.5718865052446,10.3736636332713,10.4067007786002,108060.183906937,0.0,1.0
2011-05-02,22.26,22.4,22.2,22.4,56200,10.5058122145868,10.5718865052446,10.4774946614478,10.5718865052446,119078.085011174,0.0,1.0
2011-05-03,22.24,22.56,22.11,22.32,64500,10.4963730302072,10.6473999802821,10.4350183317392,10.5341297677259,136664.350235243,0.0,1.0
2011-05-04,22.42,22.61,22.02,22.21,62000,10.5813256896243,10.6709979412313,10.3925420020306,10.4822142536376,131367.282396669,0.0,1.0
2011-05-05,22.25,22.44,22.2,22.36,45900,10.501092622397,10.590764874004,10.4774946614478,10.5530081364853,97254.1655162434,0.0,1.0
2011-05-06,22.24,22.5199,22.17,22.42,35000,10.4963730302072,10.6284744156008,10.4633358848783,10.5813256896243,74158.9497400546,0.0,1.0
2011-05-09,22.33,22.39,22.19,22.19,19600,10.5388493599157,10.5671669130548,10.4727750692579,10.4727750692579,41529.0118544308,0.0,1.0
2011-05-10,22.99,23.0,22.4,22.4,38400,10.8503424444453,10.8550620366351,10.5718865052446,10.5718865052446,81362.962000517,0.0,1.0
2011-05-11,22.9,23.17,22.88,22.99,56600,10.8078661147367,10.9352951038624,10.798426930357,10.8503424444453,119925.615865346,0.0,1.0
2011-05-12,23.21,23.37,22.83,22.88,25100,10.9541734726218,11.0296869476592,10.7748289694078,10.798426930357,53182.5610992963,0.0,1.0
2011-05-13,22.515,23.27,22.47,23.27,37100,10.6261618154278,10.9824910257608,10.6049236505735,10.9824910257608,78608.4867244581,0.0,1.0
2011-05-16,22.28,22.55,22.25,22.44,54000,10.5152513989665,10.6426803880922,10.501092622397,10.590764874004,114416.665313228,0.0,1.0
2011-05-17,22.32,22.44,22.21,22.26,48900,10.5341297677259,10.590764874004,10.4822142536376,10.5058122145868,103610.646922534,0.0,1.0
2011-05-18,22.6,22.62,22.16,22.29,45800,10.6662783490414,10.6757175334211,10.4586162926884,10.5199709911564,97042.2828027008,0.0,1.0
2011-05-19,22.86,23.06,22.1501,22.77,102300,10.7889877459773,10.8833795897741,10.4539438964205,10.7465114162687,216756.015954504,0.0,1.0
2011-05-20,23.0,23.05,22.69,22.78,40400,10.8550620366351,10.8786599975843,10.70875467875,10.7512310084586,85600.6162713776,0.0,1.0
2011-05-23,22.3,22.875,22.285,22.78,53700,10.5246905833462,10.7960671342621,10.5176111950614,10.7512310084586,113781.017172599,0.0,1.0
2011-05-24,22.14,22.4601,22.13,22.38,70000,10.4491771083087,10.6002512543056,10.4444575161189,10.5624473208649,148317.89948011,0.0,1.0
2011-05-25,22.31,22.45,22.07,22.07,13500,10.529410175536,10.5954844661938,10.4161399629799,10.4161399629799,28604.166328307,0.0,1.0
2011-05-26,22.45,22.7,22.13,22.23,37200,10.5954844661938,10.7134742709399,10.4444575161189,10.4916534380173,78820.3694380014,0.0,1.0
2011-05-27,22.64,22.875,22.53,22.6,14300,10.6851567178008,10.7960671342621,10.6332412037126,10.6662783490414,30299.228036651,0.0,1.0
2011-05-31,23.14,23.21,22.48,22.8,88500,10.9211363272929,10.9541734726218,10.6096432427633,10.7606701928383,187516.201485567,0.0,1.0
2011-06-01,22.23,23.06,22.23,23.05,59800,10.4916534380173,10.8833795897741,10.4916534380173,10.8786599975843,126705.862698722,0.0,1.0
2011-06-02,22.33,22.52,22.21,22.31,28500,10.5388493599157,10.6285216115227,10.4822142536376,10.529410175536,60386.5733597591,0.0,1.0
2011-06-03,22.42,23.19,22.03,22.12,50500,10.5813256896243,10.9447342882421,10.3972615942205,10.4397379239291,107000.770339222,0.0,1.0
2011-06-06,22.48,22.8,22.22,22.69,47400,10.6096432427633,10.7606701928383,10.4869338458275,10.70875467875,100432.406219389,0.0,1.0
2011-06-07,22.43,22.65,22.11,22.65,27600,10.5860452818141,10.6898763099906,10.4350183317392,10.6898763099906,58479.6289378721,0.0,1.0
2011-06-08,22.32,22.41,22.18,22.32,55400,10.5341297677259,10.5766060974345,10.4680554770681,10.5341297677259,117383.02330283,0.0,1.0
2011-06-09,22.25,22.46,22.065,22.36,43700,10.501092622397,10.6002040583837,10.4137801668849,10.5530081364853,92592.7458182971,0.0,1.0
2011-06-10,22.25,22.39,21.99,22.13,46600,10.501092622397,10.5671669130548,10.3783832254611,10.4444575161189,98737.3445110445,0.0,1.0
2011-06-13,22.4,22.64,22.1,22.29,49200,10.5718865052446,10.6851567178008,10.4302987395494,10.5199709911564,104246.295063163,0.0,1.0
2011-06-14,22.33,22.58,22.19,22.54,81600,10.5388493599157,10.6568391646618,10.4727750692579,10.6379607959024,172896.2942511,0.0,1.0
2011-06-15,22.06,22.27,21.96,22.16,32800,10.41142037079,10.5105318067767,10.3642244488916,10.4586162926884,69497.5300421087,0.0,1.0
2011-06-16,22.34,22.42,21.99,22.01,60900,10.5435689521056,10.5813256896243,10.3783832254611,10.3878224098408,129036.572547695,0.0,1.0
2011-06-17,22.34,22.73,22.01,22.4,86800,10.5435689521056,10.7276330475094,10.3878224098408,10.5718865052446,183914.195355336,0.0,1.0
2011-06-20,22.48,22.58,21.96,22.25,35200,10.6096432427633,10.6568391646618,10.3642244488916,10.501092622397,74582.7151671413,0.0,1.0
2011-06-21,22.81,23.02,22.46,22.57,52500,10.7653897850281,10.8645012210148,10.6002040583837,10.6521195724719,111238.424610082,0.0,1.0
2011-06-22,22.3,22.79,22.25,22.72,26400,10.5246905833462,10.7559506006484,10.501092622397,10.7229134553195,55937.0363753557,0.0,1.0
2011-06-23,22.0,22.15,21.8,22.15,105500,10.383102817651,10.4538967004986,10.2887109738541,10.4538967004986,223536.262787879,0.0,1.0
2011-06-24,22.19,22.44,21.98,21.98,154300,10.4727750692579,10.590764874004,10.3736636332713,10.3736636332713,326935.026996872,0.0,1.0
2011-06-27,21.99,22.23,21.8,22.23,118300,10.3783832254611,10.4916534380173,10.2887109738541,10.4916534380173,250657.250121386,0.0,1.0
2011-06-28,22.17,22.23,21.95,22.04,90200,10.4633358848783,10.4916534380173,10.3595048567018,10.4019811864103,191118.207615798,0.0,1.0
2011-06-29,22.22,22.3,22.071,22.28,17100,10.4869338458275,10.5246905833462,10.4166119221988,10.5152513989665,36231.9440158553,0.0,1.0
2011-06-30,22.62,22.65,22.09,22.31,31000,10.6757175334211,10.6898763099906,10.4255791473595,10.529410175536,65683.6411983345,0.0,1.0
2011-07-01,23.1,23.12,22.62,22.62,40200,10.9022579585335,10.9116971429132,10.6757175334211,10.6757175334211,85176.8508442917,0.0,1.0
2011-07-05,23.36,23.41,22.91,23.17,48000,11.0249673554694,11.0485653164186,10.8125857069265,10.9352951038624,101703.702500647,0.0,1.0
2011-07-06,23.61,23.67,23.27,23.27,37800,11.1429571602154,11.1712747133545,10.9824910257608,10.9824910257608,80091.6657192594,0.0,1.0
2011-07-07,24.01,27.75,23.59,23.73,41200,11.3317408478091,13.0968683268097,11.1335179758357,11.1995922664935,87295.6779797215,0.0,1.0
2011-07-08,23.74,24.18,23.67,23.81,37900,11.2043118586834,11.4119739150364,11.1712747133545,11.2373490040122,80303.548432802,0.0,1.0
2011-07-11,23.27,23.59,23.16,23.5,43400,10.9824910257608,11.1335179758357,10.9305755116726,11.0910416461272,91957.0976776682,0.0,1.0
2011-07-12,23.21,23.49,22.7508,23.0,51600,10.9541734726218,11.0863220539373,10.7374497992643,10.8550620366351,109331.480188195,0.0,1.0
2011-07-13,23.33,23.39,23.07,23.26,39600,11.0108085788999,11.0391261320389,10.888099181964,10.977771433571,83905.5545630332,0.0,1.0
2011-07-14,22.81,23.25,22.76,23.25,48400,10.7653897850281,10.9730518413811,10.7417918240789,10.9730518413811,102551.233354819,0.0,1.0
2011-07-15,22.81,23.17,22.77,22.81,33700,10.7653897850281,10.9352951038624,10.7465114162687,10.7653897850281,71404.4744639958,0.0,1.0
2011-07-18,22.55,22.95,22.2935,22.8,21200,10.6426803880922,10.8314640756859,10.5216228484228,10.7606701928383,44919.1352711191,0.0,1.0
2011-07-19,22.82,22.93,22.52,22.65,30000,10.770109377218,10.8220248913062,10.6285216115227,10.6898763099906,63564.8140629039,0.0,1.0
2011-07-20,22.51,22.85,22.41,22.85,27000,10.6238020193329,10.7842681537875,10.5766060974345,10.7842681537875,57208.3326566136,0.0,1.0
2011-07-21,23.05,23.12,22.465,22.64,60300,10.8786599975843,10.9116971429132,10.6025638544786,10.6851567178008,127765.276266437,0.0,1.0
2011-07-22,22.75,23.0,22.66,23.0,19800,10.7370722318891,10.8550620366351,10.6945959021805,10.8550620366351,41952.7772815166,0.0,1.0
2011-07-25,22.26,22.69,22.14,22.5,30900,10.5058122145868,10.70875467875,10.4491771083087,10.619082427143,65471.7584847915,0.0,1.0
2011-07-26,22.01,22.35,21.94,22.32,23400,10.3878224098408,10.5482885442954,10.3547852645119,10.5341297677259,49580.5549690653,0.0,1.0
2011-07-27,21.34,21.95,21.25,21.95,40900,10.0716097331214,10.3595048567018,10.0291334034129,10.3595048567018,86660.029839093,0.0,1.0
2011-07-28,20.94,21.42,20.81,21.42,42500,9.88282604552778,10.1093664706402,9.82147134705984,10.1093664706402,90050.1532557809,0.0,1.0
2011-07-29,21.51,21.76,20.38,20.71,42500,10.1518428003487,10.2698326050948,9.61852888289666,9.77427542516143,90050.1532557813,0.0,1.0
2011-08-01,20.725,21.58,19.77,21.58,64900,9.78135481344619,10.1848799456776,9.33063375931634,10.1848799456776,137511.881089416,0.0,1.0
2011-08-02,21.08,21.32,20.58,20.58,68400,9.94890033618556,10.0621705487418,9.71292072669349,9.71292072669349,144927.776063422,0.0,1.0
2011-08-03,19.34,20.71,18.75,20.05,240500,9.12769129515316,9.77427542516143,8.84923535595252,9.4627823406319,509577.926070949,0.0,1.0
2011-08-04,19.5,20.15,19.4,19.41,152200,9.20320477019063,9.50997826253031,9.15600884829221,9.16072844048205,322485.490012467,0.0,1.0
2011-08-05,19.21,20.01,18.87,19.57,105200,9.06633659668523,9.44390397187254,8.90587046223062,9.23624191551952,222900.614647251,0.0,1.0
2011-08-08,18.75,19.63,18.596,18.86,124700,8.84923535595252,9.26455946865856,8.77655363622897,8.90115087004078,264217.743788139,0.0,1.0
2011-08-09,19.27,19.68,17.71,19.0,149000,9.09465414982427,9.28815742960777,8.35839776820903,8.96722516069856,315705.243179091,0.0,1.0
2011-08-10,18.64,19.22,18.56,18.97,107900,8.79731984186427,9.07105618887507,8.75956310434554,8.95306638412903,228621.447912912,0.0,1.0
2011-08-11,19.46,19.93,18.13,18.66,92300,9.18432640143126,9.4061472343538,8.55662064018236,8.80675902624395,195567.744600202,0.0,1.0
2011-08-12,18.89,19.49,18.7,19.49,43200,8.9153096466103,9.19848517800078,8.82563739500332,9.19848517800078,91533.3322505821,0.0,1.0
2011-08-15,19.1175,19.2994,18.96,18.96,31200,9.02268036892919,9.10852975086241,8.94834679193919,8.94834679193919,66107.4066254204,0.0,1.0
2011-08-16,19.01,19.14,18.84,18.96,59100,8.9719447528884,9.03329945135634,8.8917116856611,8.94834679193919,125222.683703921,0.0,1.0
2011-08-17,19.08,19.28,17.78,19.01,26400,9.00498189821729,9.09937374201412,8.39143491353791,8.9719447528884,55937.0363753557,0.0,1.0
2011-08-18,18.77,19.17,18.71,18.77,71900,8.85867454033221,9.04745822792586,8.83035698719316,8.85867454033221,152343.671037427,0.0,1.0
2011-08-19,18.8,19.09,18.51,18.51,56200,8.87283331690173,9.00970149040713,8.73596514339633,8.73596514339633,119078.085011174,0.0,1.0
2011-08-22,18.95,19.28,18.79,19.2,51900,8.94362719974935,9.09937374201412,8.86811372471189,9.06161700449539,109967.128328824,0.0,1.0
2011-08-23,19.13,19.27,15.5845,19.01,113900,9.02857985916649,9.09465414982427,7.35524844825825,8.9719447528884,241334.410725493,0.0,1.0
2011-08-24,19.01,19.36,18.91,19.28,49100,8.9719447528884,9.13713047953285,8.92474883098999,9.09937374201412,104034.41234962,0.0,1.0
2011-08-25,18.75,19.59,18.585,19.08,79400,8.84923535595252,9.2456810998992,8.77136208482014,9.00498189821729,168234.874553153,0.0,1.0
2011-08-26,18.95,19.11,18.61,18.63,49100,8.94362719974935,9.01914067478681,8.78316106529475,8.79260024967443,104034.41234962,0.0,1.0
2011-08-29,19.99,20.0,19.16,19.16,36600,9.43446478749285,9.43918437968269,9.04273863573602,9.04273863573602,77549.0731567431,0.0,1.0
2011-08-30,19.78,19.87,19.36,19.49,38900,9.33535335150618,9.37782968121476,9.13713047953285,9.19848517800078,82422.3755682325,0.0,1.0
2011-08-31,19.73,19.8,19.57,19.63,57200,9.31175539055698,9.34479253588587,9.23624191551952,9.26455946865856,121196.912146604,0.0,1.0
2011-09-01,19.26,19.95,19.07,19.68,57600,9.08993455763443,9.41558641873349,9.00026230602745,9.28815742960777,122044.443000776,0.0,1.0
2011-09-02,18.95,19.21,18.8,19.0,78500,8.94362719974935,9.06633659668523,8.87283331690173,8.96722516069856,166327.930131266,0.0,1.0
2011-09-06,19.03,19.13,18.54,18.56,70400,8.98138393726808,9.02857985916649,8.75012391996586,8.75956310434554,149165.430334282,0.0,1.0
2011-09-07,19.56,19.62,19.25,19.26,45900,9.23152232332967,9.25983987646872,9.08521496544459,9.08993455763443,97254.1655162434,0.0,1.0
2011-09-08,19.24,19.7,19.19,19.48,44300,9.08049537325475,9.29759661398745,9.05689741230555,9.19376558581094,93864.0420995552,0.0,1.0
2011-09-09,18.95,19.18,18.83,19.12,67800,8.94362719974935,9.0521778201157,8.88699209347125,9.02386026697665,143656.479782163,0.0,1.0
2011-09-12,19.52,19.58,18.74,19.1,57000,9.21264395457031,9.24096150770936,8.84451576376268,9.01442108259697,120773.146719518,0.0,1.0
2011-09-13,19.64,19.67,19.22,19.6,48900,9.2692790608484,9.28343783741793,9.07105618887507,9.25040069208904,103610.646922534,0.0,1.0
2011-09-14,19.68,19.88,19.16,19.75,46800,9.28815742960777,9.3825492734046,9.04273863573602,9.32119457493666,99161.1099381305,0.0,1.0
2011-09-15,20.14,20.18,19.35,19.81,53100,9.50525867034047,9.52413703909984,9.13241088734301,9.34951212807571,112509.72089134,0.0,1.0
2011-09-16,20.23,20.24,19.88,20.24,72000,9.54773500004904,9.55245459223888,9.3825492734046,9.55245459223888,152555.55375097,0.0,1.0
2011-09-19,19.71,20.07,19.4,20.07,34400,9.3023162061773,9.47222152501158,9.15600884829221,9.47222152501158,72887.6534587968,0.0,1.0
2011-09-20,19.51,20.26,19.49,19.9,41800,9.20792436238047,9.56189377661857,9.19848517800078,9.39198845778428,88566.9742609798,0.0,1.0
2011-09-21,18.67,19.76,18.57,19.48,50800,8.8114786184338,9.3259141671265,8.76428269653538,9.19376558581094,107636.418479851,0.0,1.0
2011-09-22,19.1,19.49,18.32,18.32,91200,9.01442108259697,9.19848517800078,8.64629289178935,8.64629289178935,193237.034751229,0.0,1.0
2011-09-23,19.26,19.45,19.07,19.07,52000,9.08993455763443,9.17960680924142,9.00026230602745,9.00026230602745,110179.011042367,0.0,1.0
2011-09-26,18.99,19.44,18.9,19.31,83900,8.96250556850872,9.17488721705158,8.92002923880015,9.11353251858364,177769.596662589,0.0,1.0
2011-09-27,19.11,19.52,18.93,19.22,81800,9.01914067478681,9.21264395457031,8.93418801536967,9.07105618887507,173320.059678185,0.0,1.0
2011-09-28,18.24,19.19,18.23,19.17,94600,8.60853615427061,9.05689741230555,8.60381656208077,9.04745822792586,200441.047011691,0.0,1.0
2011-09-29,18.92,19.08,18.37,18.54,65000,8.92946842317983,9.00498189821729,8.66989085273855,8.75012391996586,137723.763802959,0.0,1.0
2011-09-30,18.41,19.03,18.37,18.77,138400,8.68876922149792,8.98138393726808,8.66989085273855,8.85867454033221,293245.675543531,0.0,1.0
2011-10-03,18.12,18.75,18.1,18.28,157900,8.55190104799252,8.84923535595252,8.54246186361284,8.62741452302998,334562.804684419,0.0,1.0
2011-10-04,19.54,19.58,18.106,18.12,166100,9.22208313894999,9.24096150770936,8.54529361892674,8.55190104799252,351937.187194946,0.0,1.0
2011-10-05,20.1,20.26,19.32,19.5,57500,9.48638030158111,9.56189377661857,9.11825211077348,9.20320477019063,121832.560287233,0.0,1.0
2011-10-06,19.79,20.37,19.51,20.03,48700,9.34007294369603,9.61380929070682,9.20792436238047,9.45334315625222,103186.881495448,0.0,1.0
2011-10-07,19.6,19.84,19.42,19.77,77800,9.25040069208904,9.36367090464523,9.1654480326719,9.33063375931634,164844.751136465,0.0,1.0
2011-10-10,20.23,20.27,19.62,20.08,49500,9.54773500004904,9.56661336880841,9.25983987646872,9.47694111720142,104881.943203792,0.0,1.0
2011-10-11,19.84,20.11,19.62,20.05,125100,9.36367090464523,9.49109989377095,9.25983987646872,9.4627823406319,265065.274642311,0.0,1.0
2011-10-12,20.3,20.47,19.64,20.02,98500,9.58077214537793,9.66100521260524,9.2692790608484,9.44862356406238,208704.472839869,0.0,1.0
2011-10-13,19.98,20.29,19.81,20.29,32600,9.42974519530301,9.57605255318809,9.34951212807571,9.57605255318809,69073.7646150226,0.0,1.0
2011-10-14,20.19,20.24,19.56,20.04,87200,9.52885663128968,9.55245459223888,9.23152232332967,9.45806274844206,184761.726209508,0.0,1.0
2011-10-17,19.58,20.08,19.54,20.0,58100,9.24096150770936,9.47694111720142,9.22208313894999,9.43918437968269,123103.856568491,0.0,1.0
2011-10-18,20.12,20.29,18.7601,19.71,63200,9.49581948596079,9.57605255318809,8.85400214406427,9.3023162061773,133909.874959185,0.0,1.0
2011-10-19,19.82,20.35,19.76,20.18,41700,9.35423172026555,9.60437010632714,9.3259141671265,9.52413703909984,88355.0915474368,0.0,1.0
2011-10-20,20.38,20.44,19.53,19.88,63000,9.61852888289666,9.64684643603571,9.21736354676015,9.3825492734046,133486.109532099,0.0,1.0
2011-10-21,20.4,20.61,19.96,20.61,96100,9.62796806727635,9.72707950326302,9.42030601092333,9.72707950326302,203619.287714836,0.0,1.0
2011-10-24,20.77,20.97,20.21,20.44,44300,9.80259297830048,9.8969848220973,9.53829581566936,9.64684643603571,93864.0420995552,0.0,1.0
2011-10-25,20.36,20.67,20.261,20.67,74700,9.60908969851698,9.75539705640206,9.56236573583755,9.75539705640206,158276.387016631,0.0,1.0
2011-10-26,20.97,21.15,20.39,20.49,85300,9.8969848220973,9.98193748151445,9.62324847508651,9.67044439698492,180735.954652191,0.0,1.0
2011-10-27,21.74,21.93,21.05,21.51,128800,10.2603934207151,10.3500656723221,9.93474155961603,10.1518428003487,272904.935043402,0.0,1.0
2011-10-28,21.61,21.85,21.46,21.59,77500,10.1990387222471,10.3123089348033,10.1282448393995,10.1895995378675,164209.102995837,0.0,1.0
2011-10-31,21.55,21.77,21.25,21.3,50600,10.1707211691081,10.2745521972846,10.0291334034129,10.0527313643621,107212.653052765,0.0,1.0
2011-11-01,21.68,22.16,20.97,20.97,177400,10.232075867576,10.4586162926884,9.8969848220973,9.8969848220973,375879.933825308,0.0,1.0
2011-11-02,23.99,24.81,23.04,23.68,227200,11.3223016634294,11.7093082229964,10.8739404053945,11.1759943055443,481397.525169727,0.0,1.0
2011-11-03,23.9,24.32,23.27,24.13,148300,11.2798253337208,11.4780482056942,10.9824910257608,11.3883759540872,314222.06418429,0.0,1.0
2011-11-04,23.58,23.94,23.45,23.67,44300,11.1287983836459,11.2987037024802,11.067443685178,11.1712747133545,93864.0420995551,0.0,1.0
2011-11-07,23.69,23.82,23.23,23.51,100900,11.1807138977342,11.2420685962021,10.9636126570014,11.095761238317,213789.6579649,0.0,1.0
2011-11-08,24.2,24.35,23.57,23.76,99700,11.4214130994161,11.4922069822637,11.1240787914561,11.213751043063,211247.065402384,0.0,1.0
2011-11-09,23.22,24.09,23.21,23.88,59400,10.9588930648116,11.3694975853278,10.9541734726218,11.2703861493411,125858.33184455,0.0,1.0
2011-11-10,23.33,24.07,23.16,23.4,32600,11.0108085788999,11.3600584009481,10.9305755116726,11.0438457242288,69073.7646150223,0.0,1.0
2011-11-11,23.57,23.8,23.33,23.5,51900,11.1240787914561,11.2326294118224,11.0108085788999,11.0910416461272,109967.128328824,0.0,1.0
2011-11-14,23.46,23.54,23.29,23.52,50100,11.0721632773678,11.1099200148865,10.9919302101405,11.1004808305068,106153.23948505,0.0,1.0
2011-11-15,23.52,23.7,23.27,23.3,105100,11.1004808305068,11.185433489924,10.9824910257608,10.9966498023303,222688.731933709,0.0,1.0
2011-11-16,22.78,23.55,22.76,23.35,38100,10.7512310084586,11.1146396070764,10.7417918240789,11.0202477632795,80727.3138598882,0.0,1.0
2011-11-17,22.54,22.95,22.42,22.86,39600,10.6379607959024,10.8314640756859,10.5813256896243,10.7889877459773,83905.5545630335,0.0,1.0
2011-11-18,22.65,22.69,22.35,22.48,29200,10.6898763099906,10.70875467875,10.5482885442954,10.6096432427633,61869.7523545604,0.0,1.0
2011-11-21,22.18,22.71,22.03,22.3,54600,10.4680554770681,10.7181938631297,10.3972615942205,10.5246905833462,115687.961594486,0.0,1.0
2011-11-22,22.24,22.45,22.01,22.22,77200,10.4963730302072,10.5954844661938,10.3878224098408,10.4869338458275,163573.454855206,0.0,1.0
2011-11-23,22.2,22.37,22.07,22.14,76200,10.4774946614478,10.5577277286751,10.4161399629799,10.4491771083087,161454.627719776,0.0,1.0
2011-11-25,21.6,22.28,21.59,22.11,30800,10.1943191300573,10.5152513989665,10.1895995378675,10.4350183317392,65259.8757712484,0.0,1.0
2011-11-28,22.75,22.75,22.1,22.1,91100,10.7370722318891,10.7370722318891,10.4302987395494,10.4302987395494,193025.152037685,0.0,1.0
2011-11-29,22.69,22.78,22.34,22.78,69900,10.70875467875,10.7512310084586,10.5435689521056,10.7512310084586,148106.016766567,0.0,1.0
2011-11-30,23.44,23.44,22.22,22.22,197300,11.0627240929881,11.0627240929881,10.4869338458275,10.4869338458275,418044.593820367,0.0,1.0
2011-12-01,23.82,24.36,23.035,23.29,151900,11.2420685962021,11.4969265744535,10.8715806092995,10.9919302101405,321849.841871838,0.0,1.0
2011-12-02,23.73,24.0,23.46,24.0,51800,11.1995922664935,11.3270212556192,11.0721632773678,11.3270212556192,109755.245615281,0.0,1.0
2011-12-05,23.7,23.95,23.56,23.94,72700,11.185433489924,11.30342329467,11.1193591992662,11.2987037024802,154038.732745771,0.0,1.0
2011-12-06,23.94,24.2,23.59,23.68,65600,11.2987037024802,11.4214130994161,11.1335179758357,11.1759943055443,138995.060084217,0.0,1.0
2011-12-07,23.74,23.9,23.21,23.89,55700,11.2043118586834,11.2798253337208,10.9541734726218,11.275105741531,118018.671443458,0.0,1.0
2011-12-08,22.9,23.63,22.86,23.63,49300,10.8078661147367,11.1523963445951,10.7889877459773,11.1523963445951,104458.177776706,0.0,1.0
2011-12-09,23.48,23.6,22.46,22.99,54300,11.0816024617475,11.1382375680256,10.6002040583837,10.8503424444453,115052.313453856,0.0,1.0
2011-12-12,22.96,23.18,22.67,23.18,43900,10.8361836678757,10.9400146960522,10.6993154943703,10.9400146960522,93016.5112453834,0.0,1.0
2011-12-13,22.63,23.37,22.47,23.1,44100,10.680437125611,11.0296869476592,10.6049236505735,10.9022579585335,93440.2766724689,0.0,1.0
2011-12-14,23.01,23.14,22.42,22.42,58700,10.8597816288249,10.9211363272929,10.5813256896243,10.5813256896243,124375.15284975,0.0,1.0
2011-12-15,23.47,23.62,23.27,23.27,29800,11.0768828695576,11.1476767524053,10.9824910257608,10.9824910257608,63141.0486358184,0.0,1.0
2011-12-16,23.24,23.83,23.105,23.66,138600,10.9683322491913,11.2467881883919,10.9046177546284,11.1665551211646,293669.440970617,0.0,1.0
2011-12-19,23.01,23.63,22.92,23.4,88600,10.8597816288249,11.1523963445951,10.8173052991164,11.0438457242288,187728.084199111,0.0,1.0
2011-12-20,23.88,23.99,23.2299,23.26,112600,11.2703861493411,11.3223016634294,10.9635654610796,10.977771433571,238579.935449434,0.0,1.0
2011-12-21,23.84,24.13,23.75,23.88,43300,11.2515077805818,11.3883759540872,11.2090314508732,11.2703861493411,91745.2149641248,0.0,1.0
2011-12-22,23.9,24.13,23.82,23.87,64000,11.2798253337208,11.3883759540872,11.2420685962021,11.2656665571513,135604.936667529,0.0,1.0
2011-12-23,23.76,24.11,23.7,23.99,25500,11.213751043063,11.3789367697075,11.185433489924,11.3223016634294,54030.0919534687,0.0,1.0
2011-12-27,23.66,23.8,23.06,23.73,35900,11.1665551211646,11.2326294118224,10.8833795897741,11.1995922664935,76065.8941619422,0.0,1.0
2011-12-28,23.39,23.76,23.21,23.74,43200,11.0391261320389,11.213751043063,10.9541734726218,11.2043118586834,91533.3322505821,0.0,1.0
2011-12-29,23.46,23.69,23.22,23.39,58600,11.0721632773678,11.1807138977342,10.9588930648116,11.0391261320389,124163.270136206,0.0,1.0
2011-12-30,23.25,23.65,23.24,23.36,61700,10.9730518413811,11.1618355289748,10.9683322491913,11.0249673554694,130731.63425604,0.0,1.0
2012-01-03,22.89,23.81,22.86,23.62,58500,10.8031465225468,11.2373490040122,10.7889877459773,11.1476767524053,123951.387422664,0.0,1.0
2012-01-04,23.31,23.43,22.78,22.81,39400,11.0013693945202,11.0580045007983,10.7512310084586,10.7653897850281,83481.7891359473,0.0,1.0
2012-01-05,23.52,23.598,22.63,23.23,95800,11.1004808305068,11.1372936495876,10.680437125611,10.9636126570014,202983.639574208,0.0,1.0
2012-01-06,23.17,23.8,23.08,23.41,57100,10.9352951038624,11.2326294118224,10.8928187741538,11.0485653164186,120985.029433061,0.0,1.0
2012-01-09,22.64,23.56,22.47,23.3,39700,10.6851567178008,11.1193591992662,10.6049236505735,10.9966498023303,84117.4372765766,0.0,1.0
2012-01-10,22.99,23.07,22.74,22.86,39800,10.8503424444453,10.888099181964,10.7323526396992,10.7889877459773,84329.3199901192,0.0,1.0
2012-01-11,22.81,22.875,22.49,22.87,73800,10.7653897850281,10.7960671342621,10.6143628349532,10.7937073381672,156369.442594744,0.0,1.0
2012-01-12,22.67,22.86,22.43,22.81,43800,10.6993154943703,10.7889877459773,10.5860452818141,10.7653897850281,92804.6285318404,0.0,1.0
2012-01-13,22.51,22.52,21.96,22.41,59400,10.6238020193329,10.6285216115227,10.3642244488916,10.5766060974345,125858.33184455,0.0,1.0
2012-01-17,22.59,22.6997,22.298,22.55,69200,10.6615587568516,10.7133326831742,10.5237466649082,10.6426803880922,146622.837771766,0.0,1.0
2012-01-18,22.95,23.01,22.41,22.5,55000,10.8314640756859,10.8597816288249,10.5766060974345,10.619082427143,116535.492448658,0.0,1.0
2012-01-19,23.15,23.33,22.96,22.98,55400,10.9258559194827,11.0108085788999,10.8361836678757,10.8456228522554,117383.02330283,0.0,1.0
2012-01-20,23.34,23.46,22.82,23.09,58200,11.0155281710897,11.0721632773678,10.770109377218,10.8975383663437,123315.739282034,0.0,1.0
2012-01-23,23.04,23.41,22.94,23.3,23000,10.8739404053945,11.0485653164186,10.8267444834961,10.9966498023303,48733.024114893,0.0,1.0
2012-01-24,23.47,23.58,22.74,22.87,41800,11.0768828695576,11.1287983836459,10.7323526396992,10.7937073381672,88566.9742609801,0.0,1.0
2012-01-25,23.84,23.87,23.07,23.4,61400,11.2515077805818,11.2656665571513,10.888099181964,11.0438457242288,130095.98611541,0.0,1.0
2012-01-26,24.04,24.3,23.51,23.85,51800,11.3458996243786,11.4686090213145,11.095761238317,11.2562273727716,109755.245615281,0.0,1.0
2012-01-27,24.32,24.77,23.94,23.94,59800,11.4780482056942,11.690429854237,11.2987037024802,11.2987037024802,126705.862698722,0.0,1.0
2012-01-30,24.35,24.45,24.12,24.14,46500,11.4922069822637,11.5394029041621,11.3836563618973,11.393095546277,98525.4617975013,0.0,1.0
2012-01-31,24.59,24.72,24.13,24.46,41100,11.6054771948199,11.6668318932878,11.3883759540872,11.5441224963519,87083.7952661785,0.0,1.0
2012-02-01,24.57,24.77,24.3,24.77,80200,11.5960380104402,11.690429854237,11.4686090213145,11.690429854237,169929.936261497,0.0,1.0
2012-02-02,24.46,24.85,24.16,24.53,73300,11.5441224963519,11.7281865917557,11.4025347306567,11.5771596416808,155310.02902703,0.0,1.0
2012-02-03,25.08,25.17,24.49,24.83,78200,11.8367372121221,11.8792135418307,11.5582812729215,11.7187474073761,165692.281990637,0.0,1.0
2012-02-06,24.92,25.05,24.6,25.05,21600,11.7612237370846,11.8225784355526,11.6101967870097,11.8225784355526,45766.6661252912,0.0,1.0
2012-02-07,24.64,25.05,24.62,24.83,16100,11.6290751557691,11.8225784355526,11.6196359713894,11.7187474073761,34113.1168804252,0.0,1.0
2012-02-08,24.58,24.92,24.38,24.5,37500,11.60075760263,11.7612237370846,11.5063657588332,11.5630008651113,79456.0175786304,0.0,1.0
2012-02-09,24.25,24.6,23.92,24.6,28500,11.4450110603653,11.6101967870097,11.2892645181005,11.6101967870097,60386.5733597588,0.0,1.0
2012-02-10,23.66,24.045,23.5506,24.02,56000,11.1665551211646,11.3482594204735,11.1149227826078,11.3364604399989,118654.319584088,0.0,1.0
2012-02-13,23.83,24.0,23.73,23.86,33700,11.2467881883919,11.3270212556192,11.1995922664935,11.2609469649615,71404.4744639959,0.0,1.0
2012-02-14,23.49,24.56,23.15,23.63,30200,11.0863220539373,11.5913184182503,10.9258559194827,11.1523963445951,63988.5794899903,0.0,1.0
2012-02-15,23.3,23.52,23.02,23.49,66800,10.9966498023303,11.1004808305068,10.8645012210148,11.0863220539373,141537.652646734,0.0,1.0
2012-02-16,23.91,24.12,23.38,23.47,64100,11.2845449259107,11.3836563618973,11.0344065398491,11.0768828695576,135816.819381071,0.0,1.0
2012-02-17,23.96,24.1,23.8,23.96,54500,11.3081428868599,11.3742171775176,11.2326294118224,11.3081428868599,115476.078880942,0.0,1.0
2012-02-21,23.88,24.1,23.77,23.9,38800,11.2703861493411,11.3742171775176,11.2184706352529,11.2798253337208,82210.4928546897,0.0,1.0
2012-02-22,23.48,23.96,23.47,23.89,81900,11.0816024617475,11.3081428868599,11.0768828695576,11.275105741531,173531.942391728,0.0,1.0
2012-02-23,23.8,24.12,23.201,23.5,45500,11.2326294118224,11.3836563618973,10.9499258396509,11.0910416461272,96406.6346620714,0.0,1.0
2012-02-24,23.4,23.9,23.21,23.69,27500,11.0438457242288,11.2798253337208,10.9541734726218,11.1807138977342,58267.7462243286,0.0,1.0
2012-02-27,22.99,23.2,22.68,23.2,60800,10.8503424444453,10.9494538804319,10.7040350865602,10.9494538804319,128824.689834152,0.0,1.0
2012-02-28,22.85,23.04,22.73,23.01,417500,10.7842681537875,10.8739404053945,10.7276330475094,10.8597816288249,884610.329042082,0.0,1.0
2012-02-29,22.56,22.96,22.37,22.9,112800,10.6473999802821,10.8361836678757,10.5577277286751,10.8078661147367,239003.700876519,0.0,1.0
2012-03-01,22.39,22.82,22.24,22.68,127300,10.5671669130548,10.770109377218,10.4963730302072,10.7040350865602,269726.694340256,0.0,1.0
2012-03-02,23.48,24.22,21.56,22.3,146600,11.0816024617475,11.4308522837957,10.1754407612979,10.5246905833462,310620.058054058,0.0,1.0
2012-03-05,23.82,24.02,23.3,23.37,56100,11.2420685962021,11.3364604399989,10.9966498023303,11.0296869476592,118866.202297631,0.0,1.0
2012-03-06,23.41,23.92,23.39,23.71,49100,11.0485653164186,11.2892645181005,11.0391261320389,11.1901530821138,104034.41234962,0.0,1.0
2012-03-07,23.63,23.66,23.325,23.42,54200,11.1523963445951,11.1665551211646,11.0084487828049,11.0532849086084,114840.430740314,0.0,1.0
2012-03-08,23.62,23.74,23.29,23.67,34200,11.1476767524053,11.2043118586834,10.9919302101405,11.1712747133545,72463.8880317105,0.0,1.0
2012-03-09,23.72,24.13,23.44,23.58,49300,11.1948726743037,11.3883759540872,11.0627240929881,11.1287983836459,104458.177776706,0.0,1.0
2012-03-12,23.65,23.92,23.59,23.76,29600,11.1618355289748,11.2892645181005,11.1335179758357,11.213751043063,62717.283208732,0.0,1.0
2012-03-13,24.14,24.19,23.61,23.81,66800,11.393095546277,11.4166935072262,11.1429571602154,11.2373490040122,141537.652646733,0.0,1.0
2012-03-14,23.75,24.18,23.74,24.18,41900,11.2090314508732,11.4119739150364,11.2043118586834,11.4119739150364,88778.8569745228,0.0,1.0
2012-03-15,23.8,24.02,23.46,23.83,42500,11.2326294118224,11.3364604399989,11.0721632773678,11.2467881883919,90050.153255781,0.0,1.0
2012-03-16,23.91,24.28,23.73,23.85,112300,11.2845449259107,11.4591698369348,11.1995922664935,11.2562273727716,237944.287308804,0.0,1.0
2012-03-19,24.11,24.31,23.74,23.85,70800,11.3789367697075,11.4733286135043,11.2043118586834,11.2562273727716,150012.961188454,0.0,1.0
2012-03-20,23.99,24.17,23.82,23.95,36900,11.3223016634294,11.4072543228465,11.2420685962021,11.30342329467,78184.7212973721,0.0,1.0
2012-03-21,23.87,24.1758,23.79,24.05,30700,11.2656665571513,11.4099916863166,11.2279098196326,11.3506192165684,65047.9930577053,0.0,1.0
2012-03-22,23.75,23.9,23.49,23.72,29400,11.2090314508732,11.2798253337208,11.0863220539373,11.1948726743037,62293.5177816461,0.0,1.0
2012-03-23,24.24,24.26,23.63,23.86,30000,11.4402914681754,11.4497306525551,11.1523963445951,11.2609469649615,63564.8140629043,0.0,1.0
2012-03-26,24.93,25.27,24.375,24.49,86400,11.7659433292745,11.9264094637291,11.5040059627383,11.5582812729215,183066.664501164,0.0,1.0
2012-03-27,24.75,25.12,24.41,24.88,87000,11.6809906698573,11.8556155808815,11.5205245354027,11.7423453683253,184337.960782423,0.0,1.0
2012-03-28,24.91,24.94,24.43,24.8,39000,11.7565041448948,11.7706629214643,11.5299637197824,11.7045886308065,82634.2582817754,0.0,1.0
2012-03-29,24.61,24.97,24.4,24.69,43700,11.6149163791996,11.7848216980338,11.5158049432129,11.6526731167183,92592.7458182967,0.0,1.0
2012-03-30,24.74,24.79,24.57,24.65,65700,11.6762710776675,11.6998690386167,11.5960380104402,11.6337947479589,139206.94279776,0.0,1.0
2012-04-02,25.46,25.48,24.54,24.58,91600,12.0160817153361,12.0255208997158,11.5818792338707,11.60075760263,194084.5656054,0.0,1.0
2012-04-03,25.51,25.58,25.29,25.44,102200,12.0396796762853,12.0727168216142,11.9358486481088,12.0066425309564,216544.13324096,0.0,1.0
2012-04-04,25.04,25.285,24.89,25.24,44900,11.8178588433627,11.9334888520138,11.7470649605151,11.9122506871596,95135.3383808135,0.0,1.0
2012-04-05,25.11,25.16,24.91,24.91,33700,11.8508959886916,11.8744939496408,11.7565041448948,11.7565041448948,71404.4744639958,0.0,1.0
2012-04-09,25.06,25.1399,24.7,24.7,40400,11.8272980277424,11.8650075693392,11.6573927089081,11.6573927089081,85600.6162713777,0.0,1.0
2012-04-10,25.15,25.27,24.96,24.96,117700,11.869774357451,11.9264094637291,11.780102105844,11.780102105844,249385.953840127,0.0,1.0
2012-04-11,25.77,26.35,25.36,25.36,217500,12.1623890732212,12.4361254202319,11.9688857934377,11.9688857934377,460844.901956053,0.0,1.0
2012-04-12,25.81,25.92,25.6,25.76,48400,12.1812674419805,12.2331829560688,12.0821560059938,12.1576694810313,102551.233354819,0.0,1.0
2012-04-13,25.66,25.83,25.46,25.67,60600,12.1104735591329,12.1907066263602,12.0160817153361,12.1151931513227,128400.924407066,0.0,1.0
2012-04-16,25.95,26.15,25.47,25.66,47400,12.2473417326383,12.3417335764351,12.0208013075259,12.1104735591329,100432.406219389,0.0,1.0
2012-04-17,26.24,26.3072,26.0,26.0,185100,12.3842099061437,12.4159255656594,12.2709396935875,12.2709396935875,392194.902768119,0.0,1.0
2012-04-18,26.11,26.2,25.99,26.17,48400,12.3228552076758,12.3653315373843,12.2662201013977,12.3511727608148,102551.233354818,0.0,1.0
2012-04-19,26.16,26.42,25.8701,26.18,58400,12.346453168625,12.4691625655608,12.2096321910415,12.3558923530046,123739.50470912,0.0,1.0
2012-04-20,26.3,26.46,25.95,26.46,242300,12.4125274592827,12.4880409343202,12.2473417326383,12.4880409343202,513391.814914725,0.0,1.0
2012-04-23,26.42,26.53,26.0,26.0,145200,12.4691625655608,12.5210780796491,12.2709396935875,12.2709396935875,307653.700064457,0.0,1.0
2012-04-24,26.29,26.35,25.92,26.33,84100,12.4078078670929,12.4361254202319,12.2331829560688,12.4266862358523,178193.362089675,0.0,1.0
2012-04-25,26.54,26.77,26.07,26.43,95500,12.5257976718389,12.6343482922053,12.3039768389164,12.4738821577507,202347.991433579,0.0,1.0
2012-04-26,26.57,26.61,26.44,26.61,25300,12.5399564484085,12.5588348171678,12.4786017499405,12.5588348171678,53606.3265263823,0.0,1.0
2012-04-27,26.79,26.87,26.34,26.47,55000,12.643787476585,12.6815442141037,12.4314058280421,12.49276052651,116535.492448657,0.0,1.0
2012-04-30,26.72,26.94,26.45,26.83,66900,12.6107503312561,12.7145813594326,12.4833213421304,12.6626658453443,141749.535360276,0.0,1.0
2012-05-01,26.72,27.07,26.47,26.63,133000,12.6107503312561,12.7759360579005,12.49276052651,12.5682740015475,281804.009012208,0.0,1.0
2012-05-02,26.73,26.73,26.32,26.51,28000,12.6154699234459,12.6154699234459,12.4219666436624,12.5116388952694,59327.159792044,0.0,1.0
2012-05-03,26.49,26.74,26.41,26.61,45200,12.5021997108897,12.6201895156358,12.464442973371,12.5588348171678,95770.9865214425,0.0,1.0
2012-05-04,26.13,26.33,25.95,26.32,46500,12.3322943920554,12.4266862358523,12.2473417326383,12.4219666436624,98525.4617975018,0.0,1.0
2012-05-07,26.35,26.43,26.09,26.15,36100,12.4361254202319,12.4738821577507,12.3134160232961,12.3417335764351,76489.6595890283,0.0,1.0
2012-05-08,26.46,26.54,26.21,26.22,29100,12.4880409343202,12.5257976718389,12.3700511295742,12.374770721764,61657.8696410171,0.0,1.0
2012-05-09,26.39,26.61,26.15,26.21,38000,12.4550037889913,12.5588348171678,12.3417335764351,12.3700511295742,80515.4311463454,0.0,1.0
2012-05-10,26.5,28.4,26.35,27.41,146000,12.5069193030796,13.4036418191494,12.4361254202319,12.9364021923551,309348.7617728,0.0,1.0
2012-05-11,26.65,27.04,26.34,26.43,68600,12.5777131859272,12.761777281331,12.4314058280421,12.4738821577507,145351.541490507,0.0,1.0
2012-05-14,26.54,26.91,26.46,26.46,51000,12.5257976718389,12.7004225828631,12.4880409343202,12.4880409343202,108060.183906937,0.0,1.0
2012-05-15,27.04,27.1,26.5,26.5,33900,12.761777281331,12.7900948344701,12.5069193030796,12.5069193030796,71828.2398910817,0.0,1.0
2012-05-16,26.78,27.2499,26.7,27.08,29000,12.6390678843951,12.8608415213958,12.6013111468764,12.7806556500904,61445.9869274742,0.0,1.0
2012-05-17,26.65,27.02,26.6,26.74,40200,12.5777131859272,12.7523380969513,12.554115224978,12.6201895156358,85176.8508442915,0.0,1.0
2012-05-18,26.62,26.92,26.34,26.59,115000,12.5635544093577,12.7051421750529,12.4314058280421,12.5493956327881,243665.120574465,0.0,1.0
2012-05-21,26.98,27.05,26.39,26.63,78600,12.733459728192,12.7664968735208,12.4550037889913,12.5682740015475,166539.812844808,0.0,1.0
2012-05-22,26.97,27.27,26.74,26.89,72900,12.7287401360021,12.8703279016974,12.6201895156358,12.6909833984834,154462.498172857,0.0,1.0
2012-05-23,27.06,27.06,26.61,26.72,62700,12.7712164657107,12.7712164657107,12.5588348171678,12.6107503312561,132850.46139147,0.0,1.0
2012-05-24,27.1,27.31,26.76,27.04,72700,12.7900948344701,12.8892062704567,12.6296287000154,12.761777281331,154038.732745771,0.0,1.0
2012-05-25,27.18,27.22,26.94,27.04,58500,12.8278515719888,12.8467299407481,12.7145813594326,12.761777281331,123951.387422663,0.0,1.0
2012-05-29,27.35,27.35,27.13,27.28,41600,12.9080846392161,12.9080846392161,12.8042536110396,12.8750474938872,88143.2088338937,0.0,1.0
2012-05-30,26.82,27.38,26.78,27.18,48300,12.6579462531545,12.9222434157856,12.6390678843951,12.8278515719888,102339.350641276,0.0,1.0
2012-05-31,27.39,27.43,26.69,26.79,123400,12.9269630079754,12.9458413767348,12.5965915546866,12.643787476585,261463.26851208,0.0,1.0
2012-06-01,27.01,27.22,26.45,26.89,47800,12.7476185047615,12.8467299407481,12.4833213421304,12.6909833984834,101279.937073561,0.0,1.0
2012-06-04,27.31,27.47,26.93,27.18,45300,12.8892062704567,12.9647197454942,12.7098617672427,12.8278515719888,95982.8692349854,0.0,1.0
2012-06-05,27.69,27.74,27.17,27.17,98900,13.0685507736707,13.0921487346199,12.8231319797989,12.8231319797989,209552.003694041,0.0,1.0
2012-06-06,27.95,27.98,27.79,27.79,80100,13.1912601706066,13.2054189471761,13.1157466955691,13.1157466955691,169718.053547954,0.0,1.0
2012-06-07,27.9,28.17,27.7,28.0,103100,13.1676622096574,13.2950911987831,13.0732703658605,13.2148581315558,218451.077662847,0.0,1.0
2012-06-08,27.69,27.84,27.63,27.8,66100,13.0685507736707,13.1393446565183,13.0402332205316,13.1204662877589,140054.473651932,0.0,1.0
2012-06-11,26.91,27.92,26.87,27.92,91300,12.7004225828631,13.177101394037,12.6815442141037,13.177101394037,193448.917464771,0.0,1.0
2012-06-12,26.78,27.02,26.55,27.02,53200,12.6390678843951,12.7523380969513,12.5305172640288,12.7523380969513,112721.603604884,0.0,1.0
2012-06-13,26.65,27.06,26.56,26.69,56400,12.5777131859272,12.7712164657107,12.5352368562186,12.5965915546866,119501.85043826,0.0,1.0
2012-06-14,26.9,26.95,26.5501,26.6,54400,12.6957029906732,12.7193009516224,12.5305644599507,12.554115224978,115264.1961674,0.0,1.0
2012-06-15,26.79,26.87,26.58,26.77,92300,12.643787476585,12.6815442141037,12.5446760405983,12.6343482922053,195567.744600201,0.0,1.0
2012-06-18,26.25,26.7,26.23,26.61,39200,12.3889294983335,12.6013111468764,12.3794903139539,12.5588348171678,83058.0237088617,0.0,1.0
2012-06-19,26.59,26.86,26.23,26.28,52200,12.5493956327881,12.6768246219139,12.3794903139539,12.4030882749031,110602.776469454,0.0,1.0
2012-06-20,26.24,26.59,26.2,26.53,35500,12.3842099061437,12.5493956327881,12.3653315373843,12.5210780796491,75218.3633077699,0.0,1.0
2012-06-21,25.62,26.42,25.47,26.18,36500,12.0915951903735,12.4691625655608,12.0208013075259,12.3558923530046,77337.1904432003,0.0,1.0
2012-06-22,25.97,26.01,25.5,25.8,101200,12.256780917018,12.2756592857773,12.0349600840954,12.1765478497907,214425.30610553,0.0,1.0
2012-06-25,25.54,26.17,25.45,25.64,24800,12.0538384528548,12.3511727608148,12.0113621231462,12.1010343747532,52546.9129586675,0.0,1.0
2012-06-26,25.59,25.89,25.32,25.49,34300,12.077436413804,12.2190241794992,11.9500074246783,12.0302404919056,72675.7707452538,0.0,1.0
2012-06-27,25.91,26.02,25.53,25.54,21600,12.2284633638789,12.2803788779672,12.049118860665,12.0538384528548,45766.6661252911,0.0,1.0
2012-06-28,25.98,26.12,25.62,25.67,23200,12.2615005092078,12.3275747998656,12.0915951903735,12.1151931513227,49156.7895419793,0.0,1.0
2012-06-29,25.95,26.37,25.78,26.37,67800,12.2473417326383,12.4455646046116,12.167108665411,12.4455646046116,143656.479782163,0.0,1.0
2012-07-02,27.81,27.81,25.94,25.96,83100,13.1251858799488,13.1251858799488,12.2426221404485,12.2520613248281,176074.534954244,0.0,1.0
2012-07-03,27.9,28.0,27.67,27.67,27900,13.1676622096574,13.2148581315558,13.059111589291,13.059111589291,59115.2770785007,0.0,1.0
2012-07-05,27.73,27.93,27.64,27.74,24900,13.0874291424301,13.1818209862269,13.0449528127215,13.0921487346199,52758.7956722103,0.0,1.0
2012-07-06,27.66,27.82,27.38,27.46,19600,13.0543919971012,13.1299054721386,12.9222434157856,12.9600001533043,41529.0118544306,0.0,1.0
2012-07-09,27.57,27.7199,27.54,27.54,35700,13.0119156673926,13.0826623543183,12.9977568908231,12.9977568908231,75642.1287348559,0.0,1.0
2012-07-10,27.72,27.76,27.44,27.61,28500,13.0827095502402,13.1015879189996,12.9505609689247,13.030794036152,60386.573359759,0.0,1.0
2012-07-11,27.59,27.79,27.55,27.68,46600,13.0213548517723,13.1157466955691,13.0024764830129,13.0638311814808,98737.3445110443,0.0,1.0
2012-07-12,27.59,27.67,27.1001,27.35,31800,13.0213548517723,13.059111589291,12.7901420303919,12.9080846392161,67378.7029066783,0.0,1.0
2012-07-13,27.77,28.07,27.57,27.57,32300,13.1063075111894,13.2478952768847,13.0119156673926,13.0119156673926,68438.1164743936,0.0,1.0
2012-07-16,27.24,27.98,25.6,27.6,30600,12.8561691251278,13.2054189471761,12.0821560059938,13.0260744439621,64836.1103441624,0.0,1.0
2012-07-17,27.3,27.49,27.03,27.33,19800,12.8844866782669,12.9741589298739,12.7570576891412,12.8986454548364,41952.7772815167,0.0,1.0
2012-07-18,27.55,27.69,27.18,27.18,19000,13.0024764830129,13.0685507736707,12.8278515719888,12.8278515719888,40257.7155731727,0.0,1.0
2012-07-19,26.89,27.72,26.84,27.52,27000,12.6909833984834,13.0827095502402,12.6673854375342,12.9883177064434,57208.3326566137,0.0,1.0
2012-07-20,26.25,26.64,25.53,26.64,42100,12.3889294983335,12.5729935937373,12.049118860665,12.5729935937373,89202.6224016091,0.0,1.0
2012-07-23,25.85,26.1,25.58,25.86,23500,12.2001458107399,12.3181356154859,12.0727168216142,12.2048654029297,49792.4376826082,0.0,1.0
2012-07-24,25.96,26.09,25.62,25.85,30100,12.2520613248281,12.3134160232961,12.0915951903735,12.2001458107399,63776.6967764474,0.0,1.0
2012-07-25,25.87,26.52,25.75,25.99,17100,12.2095849951196,12.5163584874593,12.1529498888415,12.2662201013977,36231.9440158553,0.0,1.0
2012-07-26,25.72,26.22,25.69,26.01,20700,12.1387911122719,12.374770721764,12.1246323357024,12.2756592857773,43859.721703404,0.0,1.0
2012-07-27,26.85,26.92,25.66,25.72,51600,12.672105029724,12.7051421750529,12.1104735591329,12.1387911122719,109331.480188195,0.0,1.0
2012-07-30,26.31,27.3,26.31,26.91,21700,12.4172470514726,12.8844866782669,12.4172470514726,12.7004225828631,45978.548838834,0.0,1.0
2012-07-31,24.965,25.9,24.93,25.04,98400,11.7824619019389,12.2237437716891,11.7659433292745,11.8178588433627,208492.590126326,0.0,1.0
2012-08-01,24.53,25.11,24.49,25.11,84900,11.5771596416808,11.8508959886916,11.5582812729215,11.8508959886916,179888.423798019,0.0,1.0
2012-08-02,24.39,24.7399,24.1605,24.4,45100,11.511085351023,11.6762238817456,11.4027707102662,11.5158049432129,95559.1038078996,0.0,1.0
2012-08-03,25.04,25.2,23.96,24.61,45100,11.8178588433627,11.8933723184002,11.3081428868599,11.6149163791996,95559.1038078995,0.0,1.0
2012-08-06,25.34,25.44,25.04,25.04,62700,11.959446609058,12.0066425309564,11.8178588433627,11.8178588433627,132850.461391469,0.0,1.0
2012-08-07,25.74,25.95,25.16,25.35,71000,12.1482302966516,12.2473417326383,11.8744939496408,11.9641662012478,150436.72661554,0.0,1.0
2012-08-08,25.92,26.1365,25.55,25.55,62800,12.2331829560688,12.3353621269788,12.0585580450446,12.0585580450446,133062.344105012,0.0,1.0
2012-08-09,25.53,26.25,25.49,25.8,23400,12.049118860665,12.3889294983335,12.0302404919056,12.1765478497907,49580.5549690651,0.0,1.0
2012-08-10,24.94,25.59,24.94,25.59,29700,11.7706629214643,12.077436413804,11.7706629214643,12.077436413804,62929.1659222752,0.0,1.0
2012-08-13,24.61,24.94,24.4,24.94,52000,11.6149163791996,11.7706629214643,11.5158049432129,11.7706629214643,110179.011042367,0.0,1.0
2012-08-14,24.36,24.76,24.18,24.64,45700,11.4969265744535,11.6857102620472,11.4119739150364,11.6290751557691,96830.4000891575,0.0,1.0
2012-08-15,24.4,24.55,24.2,24.2,60300,11.5158049432129,11.5865988260605,11.4214130994161,11.4214130994161,127765.276266437,0.0,1.0
2012-08-16,24.82,24.89,24.31,24.46,51700,11.7140278151862,11.7470649605151,11.4733286135043,11.5441224963519,109543.362901738,0.0,1.0
2012-08-17,25.64,25.73,24.69,24.69,48300,12.1010343747532,12.1435107044618,11.6526731167183,11.6526731167183,102339.350641276,0.0,1.0
2012-08-20,25.75,25.9,25.35,25.5,23000,12.1529498888415,12.2237437716891,11.9641662012478,12.0349600840954,48733.0241148931,0.0,1.0
2012-08-21,25.69,26.16,25.52,26.04,46100,12.1246323357024,12.346453168625,12.0443992684751,12.2898180623469,97677.9309433296,0.0,1.0
2012-08-22,25.39,25.7899,24.5,25.72,16100,11.9830445700072,12.1717810616789,11.5630008651113,12.1387911122719,34113.1168804252,0.0,1.0
2012-08-23,25.04,25.61,25.01,25.32,44600,11.8178588433627,12.0868755981837,11.8037000667932,11.9500074246783,94499.6902401845,0.0,1.0
2012-08-24,25.4,25.5,24.87,24.93,22700,11.987764162197,12.0349600840954,11.7376257761354,11.7659433292745,48097.3759742643,0.0,1.0
2012-08-27,25.48,25.67,25.33,25.49,10000,12.0255208997158,12.1151931513227,11.9547270168681,12.0302404919056,21188.2713543013,0.0,1.0
2012-08-28,25.6,25.72,25.37,25.4301,25900,12.0821560059938,12.1387911122719,11.9736053856275,12.0019701346884,54877.6228076408,0.0,1.0
2012-08-29,25.71,25.86,25.46,25.64,20700,12.1340715200821,12.2048654029297,12.0160817153361,12.1010343747532,43859.7217034039,0.0,1.0
2012-08-30,25.28,25.77,25.28,25.67,66300,11.9311290559189,12.1623890732212,11.9311290559189,12.1151931513227,140478.239079019,0.0,1.0
2012-08-31,25.14,25.5,25.0,25.5,57200,11.8650547652611,12.0349600840954,11.7989804746034,12.0349600840954,121196.912146604,0.0,1.0
2012-09-04,25.29,25.44,24.76,25.1,68200,11.9358486481088,12.0066425309564,11.6857102620472,11.8461763965018,144504.010636335,0.0,1.0
2012-09-05,25.3,25.48,25.15,25.4,82700,11.9405682402986,12.0255208997158,11.869774357451,11.987764162197,175227.004100073,0.0,1.0
2012-09-06,25.19,26.115,25.1,25.49,101100,11.8886527262104,12.3252150037707,11.8461763965018,12.0302404919056,214213.423391986,0.0,1.0
2012-09-07,25.05,25.31,24.96,25.31,52800,11.8225784355526,11.9452878324884,11.780102105844,11.9452878324884,111874.072750711,0.0,1.0
2012-09-10,25.42,25.49,24.99,25.12,28800,11.9972033465767,12.0302404919056,11.7942608824135,11.8556155808815,61022.221500388,0.0,1.0
2012-09-11,25.53,25.7,25.3301,25.51,42800,12.049118860665,12.1293519278923,11.95477421279,12.0396796762853,90685.8013964096,0.0,1.0
2012-09-12,25.88,25.88,25.4408,25.54,24300,12.2143045873094,12.2143045873094,12.0070200983316,12.0538384528548,51487.4993909524,0.0,1.0
2012-09-13,26.58,27.075,25.81,25.81,83800,12.5446760405983,12.7782958539954,12.1812674419805,12.1812674419805,177557.713949046,0.0,1.0
2012-09-14,26.76,27.22,26.19,26.73,118200,12.6296287000154,12.8467299407481,12.3606119451945,12.6154699234459,250445.367407843,0.0,1.0
2012-09-17,26.46,26.84,26.3835,26.76,46000,12.4880409343202,12.6673854375342,12.4519360540679,12.6296287000154,97466.0482297865,0.0,1.0
2012-09-18,26.61,26.68,26.25,26.39,68100,12.5588348171678,12.5918719624967,12.3889294983335,12.4550037889913,144292.127922793,0.0,1.0
2012-09-19,26.49,26.72,26.38,26.59,39300,12.5021997108897,12.6107503312561,12.4502841968015,12.5493956327881,83269.9064224047,0.0,1.0
2012-09-20,26.31,26.41,26.01,26.35,30000,12.4172470514726,12.464442973371,12.2756592857773,12.4361254202319,63564.8140629041,0.0,1.0
2012-09-21,26.49,26.57,26.36,26.57,83800,12.5021997108897,12.5399564484085,12.4408450124218,12.5399564484085,177557.713949046,0.0,1.0
2012-09-24,26.8,27.01,26.5,26.5,76900,12.6485070687748,12.7476185047615,12.5069193030796,12.5069193030796,162937.806714578,0.0,1.0
2012-09-25,26.53,27.07,26.4701,26.84,74100,12.5210780796491,12.7759360579005,12.4928077224319,12.6673854375342,157005.090735373,0.0,1.0
2012-09-26,26.91,26.94,26.56,26.66,63900,12.7004225828631,12.7145813594326,12.5352368562186,12.582432778117,135393.053953986,0.0,1.0
2012-09-27,27.08,27.12,26.68,26.75,76200,12.7806556500904,12.7995340188497,12.5918719624967,12.6249091078256,161454.627719776,0.0,1.0
2012-09-28,27.14,27.53,26.93,26.93,93700,12.8089732032294,12.9930372986332,12.7098617672427,12.7098617672427,198534.102589804,0.0,1.0
2012-10-01,27.59,27.77,27.33,27.33,104300,13.0213548517723,13.1063075111894,12.8986454548364,12.8986454548364,220993.670225363,0.0,1.0
2012-10-02,27.68,27.76,27.52,27.73,106400,13.0638311814808,13.1015879189996,12.9883177064434,13.0874291424301,225443.207209768,0.0,1.0
2012-10-03,27.42,27.77,27.3,27.69,16400,12.941121784545,13.1063075111894,12.8844866782669,13.0685507736707,34748.7650210542,0.0,1.0
2012-10-04,27.49,27.73,27.17,27.41,45200,12.9741589298739,13.0874291424301,12.8231319797989,12.9364021923551,95770.986521442,0.0,1.0
2012-10-05,27.56,27.91,27.34,27.6,22500,13.0071960752028,13.1723818018472,12.9033650470262,13.0260744439621,47673.610547178,0.0,1.0
2012-10-08,27.53,27.78,27.27,27.41,34200,12.9930372986332,13.1110271033793,12.8703279016974,12.9364021923551,72463.8880317109,0.0,1.0
2012-10-09,27.03,27.71,26.93,27.48,28600,12.7570576891412,13.0779899580504,12.7098617672427,12.969439337684,60598.4560733018,0.0,1.0
2012-10-10,27.35,27.9,26.9601,27.14,33100,12.9080846392161,13.1676622096574,12.7240677397342,12.8089732032294,70133.1781827375,0.0,1.0
2012-10-11,26.99,27.42,26.71,27.41,30800,12.7381793203818,12.941121784545,12.6060307390662,12.9364021923551,65259.8757712483,0.0,1.0
2012-10-12,26.8,27.09,26.72,26.94,23800,12.6485070687748,12.7853752422802,12.6107503312561,12.7145813594326,50428.0858232374,0.0,1.0
2012-10-15,27.01,27.04,26.81,26.81,19300,12.7476185047615,12.761777281331,12.6532266609647,12.6532266609647,40893.3637138016,0.0,1.0
2012-10-16,27.44,27.51,26.7,27.2,31500,12.9505609689247,12.9835981142535,12.6013111468764,12.8372907563685,66743.0547660492,0.0,1.0
2012-10-17,27.22,27.54,27.02,27.41,62600,12.8467299407481,12.9977568908231,12.7523380969513,12.9364021923551,132638.578677927,0.0,1.0
2012-10-18,26.76,27.56,26.74,27.28,40500,12.6296287000154,13.0071960752028,12.6201895156358,12.8750474938872,85812.498984921,0.0,1.0
2012-10-19,26.08,26.56,25.85,26.56,85500,12.3086964311062,12.5352368562186,12.2001458107399,12.5352368562186,181159.720079277,0.0,1.0
2012-10-22,26.1,26.22,25.97,26.18,21900,12.3181356154859,12.374770721764,12.256780917018,12.3558923530046,46402.3142659201,0.0,1.0
2012-10-23,25.94,26.1,25.55,25.94,49100,12.2426221404485,12.3181356154859,12.0585580450446,12.2426221404485,104034.412349619,0.0,1.0
2012-10-24,26.17,26.23,25.96,25.96,102000,12.3511727608148,12.3794903139539,12.2520613248281,12.2520613248281,216120.367813874,0.0,1.0
2012-10-25,26.38,26.43,26.1,26.25,26700,12.4502841968015,12.4738821577507,12.3181356154859,12.3889294983335,56572.6845159846,0.0,1.0
2012-10-26,26.46,26.77,25.992,26.46,70700,12.4880409343202,12.6343482922053,12.2671640198356,12.4880409343202,149801.078474911,0.0,1.0
2012-10-31,26.25,26.57,25.86,26.37,51800,12.3889294983335,12.5399564484085,12.2048654029297,12.4455646046116,109755.245615282,0.0,1.0
2012-11-01,26.0,26.61,25.905,26.34,42600,12.2709396935875,12.5588348171678,12.226103567784,12.4314058280421,90262.0359693239,0.0,1.0
2012-11-02,25.6,26.29,25.55,26.11,70300,12.0821560059938,12.4078078670929,12.0585580450446,12.3228552076758,148953.547620739,0.0,1.0
2012-11-05,25.65,25.78,24.96,25.68,55700,12.1057539669431,12.167108665411,11.780102105844,12.1199127435126,118018.671443458,0.0,1.0
2012-11-06,25.86,26.0,25.5,25.78,86100,12.2048654029297,12.2709396935875,12.0349600840954,12.167108665411,182431.016360535,0.0,1.0
2012-11-07,25.33,25.64,25.15,25.61,53500,11.9547270168681,12.1010343747532,11.869774357451,12.0868755981837,113357.251745513,0.0,1.0
2012-11-08,25.19,25.49,25.11,25.27,48100,11.8886527262104,12.0302404919056,11.8508959886916,11.9264094637291,101915.585214189,0.0,1.0
2012-11-09,24.93,25.1999,24.36,25.02,20400,11.7659433292745,11.8933251224783,11.4969265744535,11.808419658983,43224.0735627748,0.0,1.0
2012-11-12,25.2,25.3,24.69,24.81,35300,11.8933723184002,11.9405682402986,11.6526731167183,11.7093082229964,74794.5978806839,0.0,1.0
2012-11-13,25.11,25.46,24.96,25.16,23700,11.8508959886916,12.0160817153361,11.780102105844,11.8744939496408,50216.2031096944,0.0,1.0
2012-11-14,25.06,25.27,24.92,25.16,47100,11.8272980277424,11.9264094637291,11.7612237370846,11.8744939496408,99796.7580787597,0.0,1.0
2012-11-15,24.83,25.23,24.52,24.99,30400,11.7187474073761,11.9075310949697,11.572440049491,11.7942608824135,64412.344917076,0.0,1.0
2012-11-16,24.83,24.9,23.07,24.69,46300,11.7187474073761,11.751784552705,10.888099181964,11.6526731167183,98101.6963704152,0.0,1.0
2012-11-19,24.8523,25.26,24.77,24.77,45900,11.7292720979594,11.9216898715392,11.690429854237,11.690429854237,97254.1655162435,0.0,1.0
2012-11-20,25.2,25.27,22.0,24.78,46400,11.8933723184002,11.9264094637291,10.383102817651,11.6951494464269,98313.5790839584,0.0,1.0
2012-11-21,25.57,25.75,24.73,25.18,35700,12.0679972294243,12.1529498888415,11.6715514854777,11.8839331340205,75642.1287348561,0.0,1.0
2012-11-23,25.6,25.69,25.29,25.54,19900,12.0821560059938,12.1246323357024,11.9358486481088,12.0538384528548,42164.6599950599,0.0,1.0
2012-11-26,26.3,26.42,25.48,25.63,63900,12.4125274592827,12.4691625655608,12.0255208997158,12.0963147825634,135393.053953986,0.0,1.0
2012-11-27,26.39,26.77,26.29,26.34,63000,12.4550037889913,12.6343482922053,12.4078078670929,12.4314058280421,133486.109532099,0.0,1.0
2012-11-28,26.53,26.72,26.21,26.35,51800,12.5210780796491,12.6107503312561,12.3700511295742,12.4361254202319,109755.245615281,0.0,1.0
2012-11-29,26.7,26.99,26.43,26.76,47900,12.6013111468764,12.7381793203818,12.4738821577507,12.6296287000154,101491.819787104,0.0,1.0
2012-11-30,25.88,26.81,25.69,26.81,94800,12.2143045873094,12.6532266609647,12.1246323357024,12.6532266609647,200864.812438777,0.0,1.0
2012-12-03,25.91,26.05,25.66,25.99,45600,12.2284633638789,12.2945376545367,12.1104735591329,12.2662201013977,96618.5173756146,0.0,1.0
2012-12-04,25.83,26.03,25.66,25.91,70600,12.1907066263602,12.285098470157,12.1104735591329,12.2284633638789,149589.195761368,0.0,1.0
2012-12-05,25.71,26.45,25.69,25.99,81400,12.1340715200821,12.4833213421304,12.1246323357024,12.2662201013977,172472.528824013,0.0,1.0
2012-12-06,26.34,26.71,25.77,25.77,39300,12.4314058280421,12.6060307390662,12.1623890732212,12.1623890732212,83269.9064224045,0.0,1.0
2012-12-07,26.48,26.62,26.16,26.5,30100,12.4974801186999,12.5635544093577,12.346453168625,12.5069193030796,63776.6967764471,0.0,1.0
2012-12-10,26.52,26.67,26.26,26.57,22400,12.5163584874593,12.5871523703069,12.3936490905234,12.5399564484085,47461.7278336349,0.0,1.0
2012-12-11,26.58,27.065,26.44,26.74,33800,12.5446760405983,12.7735762618056,12.4786017499405,12.6201895156358,71616.3571775387,0.0,1.0
2012-12-12,25.94,26.77,25.82,26.7,42500,12.2426221404485,12.6343482922053,12.1859870341704,12.6013111468764,90050.1532557806,0.0,1.0
2012-12-13,25.9,26.15,25.3801,26.0,14100,12.2237437716891,12.3417335764351,11.9783721737392,12.2709396935875,29875.4626095649,0.0,1.0
2012-12-14,25.39,26.11,25.31,25.81,56600,11.9830445700072,12.3228552076758,11.9452878324884,12.1812674419805,119925.615865346,0.0,1.0
2012-12-17,26.22,26.26,25.5,25.53,37100,12.374770721764,12.3936490905234,12.0349600840954,12.049118860665,78608.4867244582,0.0,1.0
2012-12-18,26.27,26.31,25.97,26.25,33100,12.3983686827132,12.4172470514726,12.256780917018,12.3889294983335,70133.1781827377,0.0,1.0
2012-12-19,26.22,26.47,26.06,26.33,31900,12.374770721764,12.49276052651,12.2992572467265,12.4266862358523,67590.5856202215,0.0,1.0
2012-12-20,26.25,26.66,26.18,26.23,66700,12.3889294983335,12.582432778117,12.3558923530046,12.3794903139539,141325.769933191,0.0,1.0
2012-12-21,26.52,26.53,26.12,26.22,149500,12.5163584874593,12.5210780796491,12.3275747998656,12.374770721764,316764.656746805,0.0,1.0
2012-12-24,26.52,26.8299,26.28,26.73,7200,12.5163584874593,12.6626186494224,12.4030882749031,12.6154699234459,15255.5553750969,0.0,1.0
2012-12-26,26.39,26.74,26.199,26.65,24200,12.4550037889913,12.6201895156358,12.3648595781653,12.5777131859272,51275.6166774094,0.0,1.0
2012-12-27,26.6,26.75,26.0421,26.47,19400,12.554115224978,12.6249091078256,12.2908091767067,12.49276052651,41105.2464273446,0.0,1.0
2012-12-28,26.8,27.28,25.71,26.46,90800,12.6485070687748,12.8750474938872,12.1340715200821,12.4880409343202,192389.503897057,0.0,1.0
2012-12-31,27.25,27.27,26.52,26.8,48600,12.8608887173177,12.8703279016974,12.5163584874593,12.6485070687748,102974.998781905,0.0,1.0
2013-01-02,28.55,28.74,27.66,27.73,142100,13.474435701997,13.564107953604,13.0543919971012,13.0874291424301,301085.335944624,0.0,1.0
2013-01-03,28.33,28.85,28.03,28.5,106200,13.3706046738205,13.6160234676923,13.2290169081253,13.4508377410478,225019.441782681,0.0,1.0
2013-01-04,28.52,29.03,28.49,28.5,46700,13.4602769254275,13.7009761271094,13.446118148858,13.4508377410478,98949.2272245877,0.0,1.0
2013-01-07,28.03,28.5,28.02,28.32,108000,13.2290169081253,13.4508377410478,13.2242973159355,13.3658850816307,228833.330626455,0.0,1.0
2013-01-08,27.9015,28.0875,27.73,28.02,52900,13.1683701484858,13.2561545632169,13.0874291424301,13.2242973159355,112085.955464255,0.0,1.0
2013-01-09,28.24,28.298,27.89,27.89,70200,13.328128344112,13.355501978813,13.1629426174675,13.1629426174675,148741.664907195,0.0,1.0
2013-01-10,27.94,28.35,27.67,28.35,37100,13.1865405784167,13.3800438582002,13.059111589291,13.3800438582002,78608.4867244583,0.0,1.0
2013-01-11,27.99,28.11,27.77,28.02,31100,13.2101385393659,13.266773645644,13.1063075111894,13.2242973159355,65895.5239118775,0.0,1.0
2013-01-14,27.98,28.25,27.86,27.86,73400,13.2054189471761,13.3328479363018,13.148783840898,13.148783840898,155521.911740572,0.0,1.0
2013-01-15,27.99,28.28,27.75,27.77,113600,13.2101385393659,13.3470067128713,13.0968683268097,13.1063075111894,240698.762584864,0.0,1.0
2013-01-16,27.75,28.01,27.74,28.01,25100,13.0968683268097,13.2195777237456,13.0921487346199,13.2195777237456,53182.5610992967,0.0,1.0
2013-01-17,27.64,27.91,27.62,27.91,34500,13.0449528127215,13.1723818018472,13.0355136283418,13.1723818018472,73099.5361723397,0.0,1.0
2013-01-18,27.96,28.1,27.7,27.71,69800,13.1959797627964,13.2620540534542,13.0732703658605,13.0779899580504,147894.134053024,0.0,1.0
2013-01-22,28.59,28.74,27.88,27.88,81500,13.4933140707564,13.564107953604,13.1582230252777,13.1582230252777,172684.411537557,0.0,1.0
2013-01-23,28.46,28.64,28.27,28.53,48800,13.4319593722885,13.5169120317056,13.3422871206815,13.4649965176174,103398.764208991,0.0,1.0
2013-01-24,28.47,28.66,28.3,28.43,49000,13.4366789644783,13.5263512160853,13.356445897251,13.4178005957189,103822.529636077,0.0,1.0
2013-01-25,28.45,28.6,28.05,28.6,84600,13.4272397800986,13.4980336629463,13.238456092505,13.4980336629463,179252.77565739,0.0,1.0
2013-01-28,28.91,28.96,28.43,28.46,32500,13.6443410208313,13.6679389817805,13.4178005957189,13.4319593722885,68861.8819014797,0.0,1.0
2013-01-29,29.28,29.31,28.7401,28.94,44600,13.8189659318555,13.833124708425,13.5641551495259,13.6584997974009,94499.690240184,0.0,1.0
2013-01-30,28.56,29.18,28.34,29.18,72500,13.4791552941869,13.771770009957,13.3753242660104,13.771770009957,153614.967318685,0.0,1.0
2013-01-31,28.64,29.09,28.3958,28.43,43800,13.5169120317056,13.7292936802485,13.4016595904297,13.4178005957189,92804.6285318402,0.0,1.0
2013-02-01,28.59,29.015,28.53,28.69,44300,13.4933140707564,13.6938967388247,13.4649965176174,13.5405099926548,93864.0420995553,0.0,1.0
2013-02-04,28.32,28.72,28.23,28.52,49800,13.3658850816307,13.5546687692243,13.3234087519221,13.4602769254275,105517.591344421,0.0,1.0
2013-02-05,28.38,28.6,28.26,28.53,37800,13.3942026347697,13.4980336629463,13.3375675284916,13.4649965176174,80091.6657192595,0.0,1.0
2013-02-06,29.01,29.06,28.27,28.33,22200,13.6915369427297,13.715134903679,13.3422871206815,13.3706046738205,47037.9624065493,0.0,1.0
2013-02-07,28.96,29.22,28.67,28.91,22400,13.6679389817805,13.7906483787164,13.5310708082751,13.6443410208313,47461.7278336353,0.0,1.0
2013-02-08,29.19,29.25,28.94,29.04,19200,13.7764896021469,13.8048071552859,13.6584997974009,13.7056957192993,40681.4810002587,0.0,1.0
2013-02-11,29.06,29.48,28.88,29.26,35300,13.715134903679,13.9133577756523,13.6301822442618,13.8095267474758,74794.5978806837,0.0,1.0
2013-02-12,29.25,29.36,28.92,29.01,14700,13.8048071552859,13.8567226693742,13.6490606130212,13.6915369427297,31146.7588908231,0.0,1.0
2013-02-13,29.32,29.48,29.07,29.27,21800,13.8378443006148,13.9133577756523,13.7198544958688,13.8142463396656,46190.4315523771,0.0,1.0
2013-02-14,29.3,29.79,29.3,29.34,21900,13.8284051162351,14.0596651335374,13.8284051162351,13.8472834849945,46402.3142659202,0.0,1.0
2013-02-15,29.22,29.55,28.96,29.55,33600,13.7906483787164,13.9463949209812,13.6679389817805,13.9463949209812,71192.5917504528,0.0,1.0
2013-02-19,30.07,30.07,29.22,29.22,57200,14.1918137148529,14.1918137148529,13.7906483787164,13.7906483787164,121196.912146604,0.0,1.0
2013-02-20,28.97,30.02,28.91,30.02,58800,13.6726585739704,14.1682157539037,13.6443410208313,14.1682157539037,124587.035563292,0.0,1.0
2013-02-21,29.1,29.68,28.89,28.99,44000,13.7340132724383,14.0077496194491,13.6349018364517,13.6820977583501,93228.3939589263,0.0,1.0
2013-02-22,29.4,29.45,28.91,29.3,52300,13.8756010381336,13.8991989990828,13.6443410208313,13.8284051162351,110814.659182996,0.0,1.0
2013-02-25,28.7,29.54,28.63,29.47,30800,13.5452295848447,13.9416753287913,13.5121924395158,13.9086381834624,65259.8757712481,0.0,1.0
2013-02-26,28.69,29.01,28.53,28.82,19100,13.5405099926548,13.6915369427297,13.4649965176174,13.6018646911228,40469.5982867157,0.0,1.0
2013-02-27,29.14,29.38,28.63,28.71,22300,13.7528916411977,13.8661618537539,13.5121924395158,13.5499491770345,47249.8451200921,0.0,1.0
2013-02-28,32.62,33.88,30.244,31.99,231000,15.3953097232625,15.9899783391825,14.2739346189562,15.0979754153025,489449.068284361,0.0,1.0
2013-03-01,32.9,33.01,32.51,32.51,135200,15.527458304578,15.5793738186663,15.3433942091742,15.3433942091742,286465.428710155,0.0,1.0
2013-03-04,34.07,34.22,32.87,32.93,134000,16.0796505907895,16.1504444736371,15.5132995280085,15.5416170811476,283922.836147638,0.0,1.0
2013-03-05,34.32,34.54,33.96,34.0,123800,16.1976403955355,16.301471423712,16.0277350767012,16.0466134454606,262310.799366251,0.0,1.0
2013-03-06,34.37,34.8478,34.05,34.49,138700,16.2212383564847,16.4467404713153,16.0702114064098,16.2778734627628,293881.32368416,0.0,1.0
2013-03-07,34.2,34.63,34.1,34.31,63000,16.1410052892574,16.3439477534206,16.093809367359,16.1929208033457,133486.109532099,0.0,1.0
2013-03-08,34.22,34.5,34.01,34.5,55500,16.1504444736371,16.2825930549526,16.0513330376504,16.2825930549526,117594.906016373,0.0,1.0
2013-03-11,34.34,34.57,33.71,34.14,62400,16.2070795799152,16.3156302002815,15.9097452719552,16.1126877361184,132214.813250841,0.0,1.0
2013-03-12,33.49,34.74,33.49,34.38,108400,15.8436709812974,16.43502925919,15.8436709812974,16.2647180751569,229133.513583146,0.08,1.0
2013-03-13,34.24,34.32,33.114,33.69,118700,16.1984859480329,16.2363328778181,15.6657904113073,15.9382883057602,250905.424929146,0.0,1.0
2013-03-14,34.85,34.98,34.26,34.4,88200,16.4870687876445,16.5485700485453,16.2079476804792,16.2741798076032,186435.202011379,0.0,1.0
2013-03-15,34.97,35.49,34.725,34.9,140900,16.5438391823222,16.7898442259255,16.4279329598552,16.5107231187602,297831.292102078,0.0,1.0
2013-03-18,34.94,35.31,34.3,34.74,69400,16.5296465836528,16.704688633909,16.2268711453718,16.43502925919,146696.179360427,0.0,1.0
2013-03-19,34.61,35.2599,34.39,35.11,47200,16.3735279982891,16.680986994131,16.26944894138,16.6100713094462,99770.3121874954,0.0,1.0
2013-03-20,35.85,36.15,32.9601,34.88,112300,16.9601554099585,17.1020813966528,15.5929823801332,16.5012613863139,237377.247005418,0.0,1.0
2013-03-21,35.2,35.8,34.79,35.71,86600,16.6526491054544,16.9365010788428,16.4586835903057,16.8939232828346,183053.157530447,0.0,1.0
2013-03-22,35.4,35.6999,35.105,35.26,39400,16.7472664299172,16.8891451079492,16.6077058763346,16.6810343027933,83282.8453429516,0.0,1.0
2013-03-25,35.5,35.6699,35.15,35.61,49700,16.7945750921486,16.8749525092798,16.6289947743387,16.8466146206032,105054.756688952,0.0,1.0
2013-03-26,34.98,35.77,34.8201,35.65,67900,16.5485700485453,16.9223084801734,16.4729234976373,16.8655380854957,143525.512659554,0.0,1.0
2013-03-27,35.38,35.47,34.64,34.88,44300,16.7378046974709,16.7803824934792,16.3877205969586,16.5012613863139,93640.3565658062,0.0,1.0
2013-03-28,35.54,35.915,35.14,35.45,71300,16.8134985570412,16.990906040409,16.6242639081156,16.7709207610329,150712.357181534,0.0,1.0
2013-04-01,34.68,35.7,34.16,35.39,73600,16.4066440618511,16.8891924166114,16.1606390182478,16.7425355636941,155574.046122874,0.0,1.0
2013-04-02,34.6,35.28,34.53,34.96,55000,16.368797132066,16.6904960352395,16.335681068504,16.539108316099,116257.779032039,0.0,1.0
2013-04-03,34.49,35.195,33.3,34.76,102600,16.3167576036114,16.6502836723428,15.7537845230577,16.4444909916362,216873.602339768,0.0,1.0
2013-04-04,34.52,34.72,34.3385,34.63,49300,16.3309502022809,16.4255675267437,16.2450849803309,16.3829897307354,104209.245568718,0.0,1.0
2013-04-05,34.3,34.5,33.83,33.96,49100,16.2268711453718,16.3214884698346,16.0045204328842,16.066021693785,103786.490008602,0.0,1.0
2013-04-08,34.17,34.5,33.69,34.46,69300,16.165369884471,16.3214884698346,15.9382883057602,16.302565004942,146484.801580369,0.0,1.0
2013-04-09,33.95,34.678,33.66,34.34,86100,16.0612908275619,16.4056978886065,15.9240957070908,16.2457946102643,181996.268630155,0.0,1.0
2013-04-10,34.23,34.32,33.944,34.17,53700,16.1937550818098,16.2363328778181,16.058452307828,16.165369884471,113509.867891282,0.0,1.0
2013-04-11,34.52,34.6195,34.09,34.09,73300,16.3309502022809,16.3780223212011,16.1275229546858,16.1275229546858,154939.912782699,0.0,1.0
2013-04-12,34.4,34.55,34.24,34.35,42800,16.2741798076032,16.3451428009503,16.1984859480329,16.2505254764875,90469.689864932,0.0,1.0
2013-04-15,33.6,34.44,33.39,34.31,67800,15.8957105097519,16.2931032724957,15.796362319066,16.2316020115949,143314.134879496,0.0,1.0
2013-04-16,33.87,34.28,33.65,33.92,42100,16.0234438977767,16.2174094129255,15.9193648408676,16.0470982288924,88990.0454045245,0.0,1.0
2013-04-17,33.41,33.82,32.98,33.73,50200,15.8058240515123,15.999789566661,15.6023968039172,15.9572117706528,106111.645589243,0.0,1.0
2013-04-18,32.82,33.5,32.67,33.36,34400,15.526702944347,15.8484018475205,15.4557399509999,15.7821697203966,72713.9563400388,0.0,1.0
2013-04-19,33.5,33.52,32.68,32.77,57600,15.8484018475205,15.8578635799668,15.460470817223,15.5030486132313,121753.601313554,0.0,1.0
2013-04-22,33.0,33.6,32.62,33.59,39100,15.6118585363635,15.8957105097519,15.4320856198842,15.8909796435288,82648.7120027769,0.0,1.0
2013-04-23,32.94,33.29,32.31,33.28,67700,15.5834733390247,15.7490536568346,15.2854287669668,15.7443227906115,143102.757099437,0.0,1.0
2013-04-24,32.68,33.0,32.56,33.0,48700,15.460470817223,15.6118585363635,15.4037004225453,15.6118585363635,102940.978888369,0.0,1.0
2013-04-25,32.07,32.69,31.8001,32.63,95900,15.1718879776115,15.4652016834462,15.0442018982489,15.4368164861073,202711.291075864,0.0,1.0
2013-04-26,32.24,32.35,31.825,32.06,78400,15.2523127034048,15.3043522318594,15.0559817551445,15.1671571113883,165720.17956567,0.0,1.0
2013-04-29,32.48,32.68,32.15,32.35,63800,15.3658534927602,15.460470817223,15.2097349073966,15.3043522318594,134859.023677165,0.0,1.0
2013-04-30,32.66,33.05,32.3,32.43,107500,15.4510090847767,15.6355128674792,15.2806979007437,15.3421991616445,227231.113562622,0.0,1.0
2013-05-01,31.59,32.52,31.34,32.52,120100,14.9448063989007,15.3847769576528,14.8265347433222,15.3847769576528,253864.713849962,0.0,1.0
2013-05-02,32.31,32.63,30.4201,31.56,101600,15.2854287669668,15.4368164861073,14.3913423594555,14.9306138002313,214759.824539185,0.0,1.0
2013-05-03,34.38,34.79,32.33,32.74,100600,16.2647180751569,16.4586835903057,15.2948904994131,15.4888560145619,212646.046738602,0.0,1.0
2013-05-06,33.66,34.36,33.43,34.27,53300,15.9240957070908,16.2552563427106,15.8152857839586,16.2126785467024,112664.356771049,0.0,1.0
2013-05-07,33.72,33.8,33.34,33.61,36600,15.9524809044296,15.9903278342148,15.7727079879503,15.9004413759751,77364.2675013206,0.0,1.0
2013-05-08,33.25,33.8,33.2,33.8,54700,15.730130191942,15.9903278342148,15.7064758608263,15.9903278342148,115623.645691864,0.0,1.0
2013-05-09,33.11,33.7,33.01,33.32,46800,15.6638980648181,15.9430191719834,15.6165894025867,15.763246255504,98924.8010672619,0.0,1.0
2013-05-10,33.23,33.4,32.81,33.2,23800,15.7206684594957,15.8010931852891,15.5219720781239,15.7064758608263,50307.9116538643,0.0,1.0
2013-05-13,32.53,33.352,32.53,33.17,20700,15.3895078238759,15.7783850274181,15.3895078238759,15.6922832621569,43755.2004720583,0.0,1.0
2013-05-14,32.89,33.0,32.39,32.62,42700,15.559819007909,15.6118585363635,15.3232756967519,15.4320856198842,90258.3120848737,0.0,1.0
2013-05-15,33.76,33.81,32.585,32.71,42100,15.9714043693222,15.9950587004379,15.4155275881032,15.4746634158924,88990.0454045243,0.0,1.0
2013-05-16,33.93,34.09,33.13,33.67,57800,16.0518290951156,16.1275229546858,15.6733597972643,15.9288265733139,122176.35687367,0.0,1.0
2013-05-17,34.6,34.71,33.78,34.1,72000,16.368797132066,16.4208366605205,15.9808661017685,16.132253820909,152192.001641942,0.0,1.0
2013-05-20,34.33,34.79,34.12,34.5,57800,16.2410637440412,16.4586835903057,16.1417155533552,16.3214884698346,122176.35687367,0.0,1.0
2013-05-21,33.18,34.8695,32.77,34.24,133000,15.69701412838,16.4962939767796,15.5030486132313,16.1984859480329,281132.447477477,0.0,1.0
2013-05-22,32.62,33.53,32.221,33.15,34600,15.4320856198842,15.86259444619,15.2433240575809,15.6828215297106,73136.7119001553,0.0,1.0
2013-05-23,32.93,33.1,32.29,32.29,29400,15.5787424728015,15.6591671985949,15.2759670345205,15.2759670345205,62145.0673371264,0.0,1.0
2013-05-24,33.1,33.11,32.37,32.67,26600,15.6591671985949,15.6638980648181,15.3138139643057,15.4557399509999,56226.4894954953,0.0,1.0
2013-05-28,33.68,33.8095,32.78,33.44,67800,15.9335574395371,15.9948221571267,15.5077794794544,15.8200166501817,143314.134879495,0.0,1.0
2013-05-29,33.5,33.83,33.25,33.485,41400,15.8484018475205,16.0045204328842,15.730130191942,15.8413055481858,87510.4009441168,0.0,1.0
2013-05-30,34.18,34.34,33.3,33.55,39800,16.1701007506941,16.2457946102643,15.7537845230577,15.8720561786362,84128.3564631845,0.0,1.0
2013-05-31,33.93,34.36,33.26,33.91,75000,16.0518290951156,16.2552563427106,15.7348610581652,16.0423673626693,158533.335043689,0.0,1.0
2013-06-03,34.26,34.44,33.45,33.91,102600,16.2079476804792,16.2931032724957,15.8247475164048,16.0423673626693,216873.602339767,0.0,1.0
2013-06-04,34.08,34.43,33.5,34.4,109200,16.1227920884627,16.2883724062726,15.8484018475205,16.2741798076032,230824.535823612,0.0,1.0
2013-06-05,33.45,34.202,33.36,33.95,56200,15.8247475164048,16.180508656385,15.7821697203966,16.0612908275619,118794.312392738,0.0,1.0
2013-06-06,33.83,33.92,33.04,33.36,79400,16.0045204328842,16.0470982288924,15.6307820012561,15.7821697203966,167833.957366252,0.0,1.0
2013-06-07,34.37,34.53,33.68,34.21,44600,16.2599872089338,16.335681068504,15.9335574395371,16.1842933493635,94274.4899059804,0.0,1.0
2013-06-10,34.71,34.8,34.17,34.49,124800,16.4586835903057,16.501359520099,16.2026280115455,16.3543646508108,263192.859637418,0.08,1.0
2013-06-11,34.16,34.9,33.89,34.29,32500,16.1978862415685,16.5487772198694,16.0698584521884,16.25952925127,68539.8071972442,0.0,1.0
2013-06-12,33.72,34.26,33.53,34.26,28600,15.9892483625787,16.2453039413389,15.8991547330149,16.2453039413389,60315.0303335751,0.0,1.0
2013-06-13,34.14,34.29,33.57,33.74,27500,16.1884027016144,16.25952925127,15.9181218129231,15.9987319025328,57995.2214745914,0.0,1.0
2013-06-14,33.47,34.08,33.41,34.03,24700,15.8707041131527,16.1599520817521,15.8422534932905,16.1362432318669,52090.2534699058,0.0,1.0
2013-06-17,33.44,33.81,33.26,33.74,40700,15.8564788032216,16.0319242923721,15.7711269436349,15.9987319025328,85832.9277823952,0.0,1.0
2013-06-18,33.64,33.838,33.18,33.57,93100,15.9513142027624,16.0452012483078,15.7331927838185,15.9181218129231,196340.186155798,0.0,1.0
2013-06-19,33.16,33.59,33.14,33.55,71000,15.7237092438645,15.9276053528772,15.7142257039104,15.908638272969,149733.117261672,0.0,1.0
2013-06-20,32.35,34.58,32.134,32.77,39400,15.3396258757242,16.3970405806041,15.2372036442202,15.5387802147599,83091.3354945057,0.0,1.0
2013-06-21,32.47,32.91,31.7,32.43,101000,15.3965271154487,15.6051649944385,15.0314108272166,15.3775600355406,213000.63159759,0.0,1.0
2013-06-24,32.07,32.395,31.66,32.15,78300,15.2068563163671,15.3609638406209,15.0124437473085,15.2447904761834,165128.212416746,0.0,1.0
2013-06-25,32.25,32.52,31.89,32.25,67600,15.2922081759538,15.4202359653339,15.1215044567804,15.2922081759538,142562.798970269,0.0,1.0
2013-06-26,32.49,32.74,32.21,32.5,38200,15.4060106554028,15.5245549048288,15.2732410960457,15.4107524253798,80560.6349210687,0.0,1.0
2013-06-27,32.64,32.99,32.56,32.7,56200,15.4771372050584,15.6430991542548,15.4392030452421,15.5055878249206,118521.143522619,0.0,1.0
2013-06-28,32.38,33.02,32.12,32.52,113800,15.3538511856554,15.6573244641859,15.2305651662523,15.4202359653339,239994.771047581,0.0,1.0
2013-07-01,33.1,33.37,32.28,32.55,65800,15.6952586240022,15.8232864133823,15.306433485885,15.434461275265,138766.748110113,0.0,1.0
2013-07-02,33.5,33.53,33.13,33.16,40100,15.8849294230838,15.8991547330149,15.7094839339333,15.7237092438645,84567.577495677,0.0,1.0
2013-07-03,34.05,34.19,33.27,33.46,48100,16.145726771821,16.2121115514996,15.7758687136119,15.8659623431757,101438.914651922,0.0,1.0
2013-07-05,36.14,36.14,33.874,34.59,54800,17.1367566970224,17.1367566970224,16.0622716202251,16.4017823505812,115568.659520277,0.0,1.0
2013-07-08,36.78,37.06,36.2,36.26,71500,17.4402299755529,17.57299953491,17.1652073168846,17.1936579367468,150787.575833938,0.0,1.0
2013-07-09,38.08,38.178,36.9,36.9,70100,18.0566600725681,18.1031294183431,17.4971312152774,17.4971312152774,147835.091831595,0.0,1.0
2013-07-10,37.68,38.432,37.56,38.03,110600,17.8669892734865,18.2235703757599,17.810088033762,18.0329512226829,233246.236185084,0.0,1.0
2013-07-11,37.92,38.38,37.46,38.23,92200,17.9807917529355,18.1989131718793,17.7626703339916,18.1277866222237,194442.160725721,0.0,1.0
2013-07-12,37.35,37.98,37.21,37.87,43000,17.7105108642442,18.0092423727977,17.6441260845656,17.9570829030503,90683.4372148157,0.0,1.0
2013-07-15,37.57,37.94,37.45,37.47,45800,17.8148298037391,17.9902752928896,17.7579285640146,17.7674121039687,96588.4052195012,0.0,1.0
2013-07-16,37.83,38.13,37.38,37.67,135200,17.9381158231421,18.0803689224533,17.7247361741753,17.8622475035095,285125.597940537,0.0,1.0
2013-07-17,38.08,38.5,37.85,38.11,59400,18.0566600725681,18.2558144116038,17.9475993630962,18.0708853824992,125269.678385118,0.0,1.0
2013-07-18,38.49,38.81,38.0,38.22,102700,18.2510726416268,18.402809280892,18.0187259127518,18.1230448522467,216585.790743292,0.0,1.0
2013-07-19,38.3,38.86,37.56,38.5,93800,18.160979012063,18.4265181307772,17.810088033762,18.2558144116038,197816.42815697,0.0,1.0
2013-07-22,37.8,38.518,37.76,38.32,48700,17.923890513211,18.2643495975625,17.9049234333028,18.1704625520171,102704.26493864,0.0,1.0
2013-07-23,37.3,38.04,37.26,38.04,63700,17.686802014359,18.03769299266,17.6678349344508,18.03769299266,134338.022106599,0.0,1.0
2013-07-24,36.95,37.58,36.906,37.58,33900,17.5208400651626,17.8195715737161,17.4999762772636,17.8195715737161,71492.2911995873,0.0,1.0
2013-07-25,37.22,37.86,36.326,36.99,68200,17.6488678545427,17.9523411330732,17.2249536185953,17.5398071450708,143828.149256987,0.0,1.0
2013-07-26,36.92,37.1,36.68,36.88,35200,17.5066147552315,17.5919666148182,17.3928122757825,17.4876476753233,74233.883487477,0.0,1.0
2013-07-29,36.41,36.98,36.34,36.73,27600,17.2647844864024,17.5350653750937,17.2315920965632,17.4165211256677,58206.1131890446,0.0,1.0
2013-07-30,36.01,36.65,35.82,36.65,38700,17.0751136873209,17.3785869658514,16.9850200577571,17.3785869658514,81615.0934933339,0.0,1.0
2013-07-31,35.73,36.15,35.56,36.09,49000,16.9423441279637,17.1414984669994,16.8617340383541,17.1130478471372,103336.940081999,0.0,1.0
2013-08-01,33.97,35.6,33.745,35.52,163300,16.1077926120047,16.8807011182622,16.0011027875213,16.8427669584459,344386.169701846,0.0,1.0
2013-08-02,33.85,33.98,33.48,33.78,59000,16.0508913722802,16.1125343819817,15.8754458831297,16.0176989824409,124426.111527305,0.0,1.0
2013-08-05,34.18,34.24,33.65,33.7,63000,16.2073697815225,16.2358204013848,15.9560559727394,15.9797648226246,132861.780105428,0.0,1.0
2013-08-06,33.73,34.44,33.58,34.08,89100,15.9939901325557,16.3306558009256,15.9228635829001,16.1599520817521,187904.517577677,0.0,1.0
2013-08-07,32.97,33.83,32.91,33.49,87200,15.6336156143007,16.0414078323261,15.6051649944385,15.8801876531068,183897.575003068,0.0,1.0
2013-08-08,32.91,33.62,32.68,33.28,79800,15.6051649944385,15.9418306628083,15.4961042849665,15.7806104835889,168291.588133541,0.0,1.0
2013-08-09,33.44,33.59,32.546,32.92,65800,15.8564788032216,15.9276053528772,15.4325645672742,15.6099067644155,138766.748110113,0.0,1.0
2013-08-12,34.17,35.0,33.16,33.16,139700,16.2026280115455,16.5961949196398,15.7237092438645,15.7237092438645,294615.725090924,0.0,1.0
2013-08-13,34.02,34.51,33.535,34.13,57300,16.1315014618899,16.3638481907649,15.9015256180035,16.1836609316373,120840.952381603,0.0,1.0
2013-08-14,34.7,34.87,33.93,34.11,81900,16.4539418203286,16.5345519099383,16.0888255320965,16.1741773916833,172720.314137056,0.0,1.0
2013-08-15,34.17,35.0999,33.87,34.44,55800,16.2026280115455,16.6435652017104,16.0603749122343,16.3306558009256,117677.576664807,0.0,1.0
2013-08-16,33.86,34.67,33.74,33.97,58100,16.0556331422573,16.4397165103975,15.9987319025328,16.1077926120047,122528.086097227,0.0,1.0
2013-08-19,33.18,34.1,33.12,33.98,31300,15.7331927838185,16.1694356217062,15.7047421639563,16.1125343819817,66009.1066238079,0.0,1.0
2013-08-20,33.56,33.93,33.21,33.21,20200,15.9133800429461,16.0888255320965,15.7474180937497,15.7474180937497,42600.126319518,0.0,1.0
2013-08-21,32.97,33.85,32.94,33.42,15000,15.6336156143007,16.0508913722802,15.6193903043696,15.8469952632675,31633.757167959,0.0,1.0
2013-08-22,33.8,33.86,33.16,33.16,25500,16.027182522395,16.0556331422573,15.7237092438645,15.7237092438645,53777.3871855303,0.0,1.0
2013-08-23,33.88,34.27,33.02,33.7,66400,16.0651166822113,16.2500457113159,15.6573244641859,15.9797648226246,140032.098396832,0.0,1.0
2013-08-26,33.8,34.44,33.51,34.07,25400,16.027182522395,16.3306558009256,15.8896711930609,16.1552103117751,53566.4954710772,0.0,1.0
2013-08-27,32.86,34.3,32.42,33.34,64800,15.5814561445533,16.264271021247,15.3728182655635,15.8090611034512,136657.830965582,0.0,1.0
2013-08-28,32.79,33.23,32.51,32.96,41300,15.548263754714,15.7569016337037,15.4154941953569,15.6288738443237,87098.2780691136,0.0,1.0
2013-08-29,33.15,33.4,32.7325,32.8,23400,15.7189674738874,15.8375117233134,15.520998577346,15.553005524691,49348.661182016,0.0,1.0
2013-08-30,32.59,33.14,32.46,33.02,40800,15.4534283551732,15.7142257039104,15.3917853454717,15.6573244641859,86043.8194968483,0.0,1.0
2013-09-03,33.5,33.64,32.4201,32.97,50000,15.8849294230838,15.9513142027624,15.3728656832633,15.6336156143007,105445.85722653,0.0,1.0
2013-09-04,33.71,33.9,33.43,33.43,84200,15.9845065926017,16.0746002221654,15.8517370332445,15.8517370332445,177570.823569476,0.0,1.0
2013-09-05,33.31,33.806,33.2,33.65,31200,15.7948357935201,16.0300275843812,15.7426763237726,15.9560559727394,65798.2149093545,0.0,1.0
2013-09-06,33.26,33.67,32.44,33.42,21400,15.7711269436349,15.9655395126935,15.3823018055176,15.8469952632675,45130.8268929547,0.0,1.0
2013-09-09,33.46,33.54,32.88,33.29,26700,15.8659623431757,15.903896502992,15.5909396845073,15.785352253566,56308.0877589668,0.0,1.0
2013-09-10,33.5,33.72,33.33,33.53,29400,15.8849294230838,15.9892483625787,15.8043193334741,15.8991547330149,62002.1640491996,0.0,1.0
2013-09-11,33.36,33.6,33.24,33.31,39000,15.8564788032216,15.9705541902951,15.7994411096848,15.8327130975813,82051.0036399547,0.08,1.0
2013-09-12,33.26,33.5,32.98,33.29,18000,15.8089473919409,15.9230227790145,15.6758594403552,15.8232068153251,37869.6939876715,0.0,1.0
2013-09-13,33.0,33.42,32.95,33.26,25500,15.6853657226113,15.88499764999,15.661600016971,15.8089473919409,53648.7331492011,0.0,1.0
2013-09-16,33.71,33.74,32.9,33.0,62600,16.0228387427038,16.037098166088,15.6378343113306,15.6853657226113,131702.380201569,0.0,1.0
2013-09-17,34.35,34.37,33.43,33.59,38400,16.3270397748999,16.3365460571561,15.889750791118,15.9658010491671,80788.6805070325,0.0,1.0
2013-09-18,35.01,35.4,34.32,34.36,29000,16.6407470893521,16.8261195933466,16.3127803515157,16.331792916028,61012.2847579153,0.0,1.0
2013-09-19,34.74,34.99,34.09,34.99,15000,16.5124122788944,16.631240807096,16.2034581055703,16.631240807096,31558.0783230596,0.0,1.0
2013-09-20,35.61,35.7,34.86,34.97,102600,16.925935557036,16.9687138271886,16.5694499724312,16.6217345248399,215857.255729727,0.0,1.0
2013-09-23,34.7,35.45,34.48,35.45,39200,16.4933997143822,16.849885298987,16.3888306095648,16.849885298987,82471.7780175954,0.0,1.0
2013-09-24,35.33,35.75,34.59,34.78,35700,16.7928476054502,16.9924795328289,16.4411151619735,16.5314248434067,75108.2264088817,0.0,1.0
2013-09-25,35.19,35.54,34.31,35.27,36400,16.7263036296573,16.8926635691395,16.3080272103877,16.7643287586818,76580.9367306245,0.0,1.0
2013-09-26,35.39,35.42,34.99,35.38,18800,16.8213664522186,16.8356258756028,16.631240807096,16.8166133110905,39552.7914982346,0.0,1.0
2013-09-27,35.2,35.49,35.0,35.07,27200,16.7310567707854,16.8688978634992,16.6359939482241,16.6692659361205,57225.3153591478,0.0,1.0
2013-09-30,35.51,35.91,34.91,34.91,109500,16.8784041457554,17.0685297908779,16.5932156780715,16.5932156780715,230373.971758334,0.0,1.0
2013-10-01,35.62,35.79,35.39,35.61,85300,16.9306886981641,17.0114920973411,16.8213664522186,16.925935557036,179460.272063798,0.0,1.0
2013-10-02,35.27,35.53,34.87,35.24,89100,16.7643287586818,16.8879104280115,16.5742031135593,16.7500693352976,187454.985238974,0.0,1.0
2013-10-03,35.2,35.4,34.57,35.21,75600,16.7310567707854,16.8261195933466,16.4316088797173,16.7358099119134,159052.71474822,0.0,1.0
2013-10-04,35.16,35.25,34.8252,35.11,73000,16.7120442062731,16.7548224764257,16.5529090413055,16.6882785006328,153582.64783889,0.0,1.0
2013-10-07,34.64,34.92,34.53,34.92,80700,16.4648808676138,16.5979688191996,16.4125963152051,16.5979688191996,169782.46137806,0.0,1.0
2013-10-08,34.55,34.75,34.43,34.73,62400,16.4221025974612,16.5171654200225,16.3650649039244,16.5076591377664,131281.605823928,0.0,1.0
2013-10-09,34.51,34.59,34.04,34.57,55300,16.4030900329489,16.4411151619735,16.1796923999299,16.4316088797173,116344.11541768,0.0,1.0
2013-10-10,35.95,36.01,34.95,34.95,57400,17.0875423553902,17.1160612021586,16.6122282425838,16.6122282425838,120762.246382908,0.0,1.0
2013-10-11,37.26,37.31,35.73,35.73,55900,17.7102038431666,17.7339695488069,16.9829732505728,16.9829732505728,117606.438550602,0.0,1.0
2013-10-14,37.36,37.41,36.89,36.96,46600,17.7577352544472,17.7815009600875,17.5343376214282,17.5676096093246,98040.4299903049,0.0,1.0
2013-10-15,36.98,37.35,36.24,36.24,114800,17.5771158915808,17.7529821133191,17.225383448104,17.225383448104,241524.492765815,0.0,1.0
2013-10-16,38.34,38.52,37.25,37.25,41600,18.2235430849975,18.3090996253026,17.7054507020385,17.7054507020385,87521.0705492849,0.0,1.0
2013-10-17,38.56,38.81,37.79,38.16,96700,18.3281121898149,18.4469407180165,17.962120322954,18.1379865446923,203444.411589324,0.0,1.0
2013-10-18,38.86,38.97,38.49,38.9,68500,18.4707064236568,18.5229909760655,18.2948402019184,18.4897189881691,144115.224341972,0.0,1.0
2013-10-21,38.7,39.06,38.54,39.03,66100,18.3946561656078,18.5657692462181,18.3186059075588,18.5515098228339,139065.931810282,0.0,1.0
2013-10-22,38.81,39.0,38.38,38.94,61300,18.4469407180165,18.5372503994497,18.2425556495097,18.5087315526813,128967.346746903,0.0,1.0
2013-10-23,39.12,39.44,38.68,38.68,102400,18.5942880929865,18.7463886090845,18.3851498833516,18.3851498833516,215436.481352086,0.0,1.0
2013-10-24,39.5,39.63,39.05,39.28,53600,18.7749074558529,18.8366982905177,18.56101610509,18.6703383510355,112767.533207733,0.0,1.0
2013-10-25,39.54,39.9,39.03,39.65,25600,18.7939200203652,18.9650331009755,18.5515098228339,18.8462045727739,53859.1203380215,0.0,1.0
2013-10-28,39.64,40.79,39.56,39.87,52500,18.8414514316458,19.3880626613732,18.8034263026213,18.9507736775913,110453.274130708,0.0,1.0
2013-10-29,39.7,40.18,39.57,39.86,26500,18.8699702784142,19.0981210525613,18.8081794437493,18.9460205364632,55752.6050374051,0.0,1.0
2013-10-30,39.6,40.07,39.37,39.84,43200,18.8224388671335,19.0458365001525,18.7131166211881,18.9365142542071,90887.2655704116,0.0,1.0
2013-10-31,38.51,39.72,38.3212,39.66,54900,18.3043464841746,18.8794765606703,18.2146071796767,18.8509577139019,115502.566662398,0.0,1.0
2013-11-01,39.36,40.47,38.59,38.59,96200,18.70836348006,19.2359621452751,18.3423716131991,18.3423716131991,202392.475645222,0.0,1.0
2013-11-04,39.54,39.62,39.09,39.62,55300,18.7939200203652,18.8319451493897,18.5800286696023,18.8319451493897,116344.115417679,0.0,1.0
2013-11-05,39.26,41.959,37.1,39.46,42800,18.6608320687794,19.9437048592438,17.6341535851175,18.7558948913406,90045.7168151297,0.0,1.0
2013-11-06,39.4,39.77,38.85,39.62,20700,18.7273760445723,18.9032422663106,18.4659532825287,18.8319451493897,43550.148085822,0.0,1.0
2013-11-07,38.47,39.48,38.22,39.44,57100,18.2853339196623,18.7654011735968,18.1665053914607,18.7463886090845,120131.084816447,0.0,1.0
2013-11-08,39.65,40.63,38.44,38.44,88400,18.8462045727739,19.3120124033241,18.2710744962781,18.2710744962781,185982.27491723,0.0,1.0
2013-11-11,39.73,40.08,39.105,39.49,40400,18.8842297017984,19.0505896412806,18.5871583812944,18.7701543147248,84996.4242834402,0.0,1.0
2013-11-12,39.63,40.07,38.76,39.88,24800,18.8366982905177,19.0458365001525,18.4231750123762,18.9555268187193,52176.0228274585,0.0,1.0
2013-11-13,39.75,39.83,39.24,39.49,14800,18.8937359840545,18.931761113079,18.6513257865232,18.7701543147248,31137.3039454187,0.0,1.0
2013-11-14,40.06,40.3,39.0725,39.82,45500,19.0410833590245,19.155158746098,18.5717106726282,18.9270079719509,95726.1709132805,0.0,1.0
2013-11-15,40.39,40.54,39.415,40.0,61000,19.1979370162506,19.2692341331716,18.7345057562644,19.0125645122561,128336.185180442,0.0,1.0
2013-11-18,39.7,40.81,39.47,40.73,56100,18.8699702784142,19.3975689436293,18.7606480324687,19.3595438146048,118027.212928243,0.0,1.0
2013-11-19,40.15,40.25,38.46,39.79,56500,19.0838616291771,19.1313930404577,18.2805807785342,18.9127485485668,118868.761683524,0.0,1.0
2013-11-20,40.89,41.09,39.91,39.98,48100,19.4355940726538,19.5306568952151,18.9697862421035,19.00305823,101196.237822611,0.0,1.0
2013-11-21,41.86,41.94,40.79,41.2,43000,19.896648762076,19.9346738911005,19.3880626613732,19.5829414476238,90466.4911927707,0.0,1.0
2013-11-22,42.38,42.745,41.61,41.98,44400,20.1438121007353,20.3173017519097,19.7778202338744,19.9536864556128,93411.9118362564,0.0,1.0
2013-11-25,42.93,43.719,42.67,42.76,44300,20.4052348627789,20.7802576977831,20.2816531934492,20.3244314636018,93201.5246474356,0.0,1.0
2013-11-26,43.13,43.43,42.67,43.1,49800,20.5002976853401,20.6428919191821,20.2816531934492,20.4860382619559,104772.820032558,0.0,1.0
2013-11-27,43.54,43.69,41.32,43.29,34300,20.6951764715908,20.7664735885117,19.6399791411605,20.5763479433892,72162.805765396,0.0,1.0
2013-11-29,43.88,44.47,43.565,43.87,16800,20.8567832699449,21.1372185965007,20.7070593244109,20.8520301288169,35345.0477218267,0.0,1.0
2013-12-02,43.14,44.4,43.02,43.96,80500,20.5050508264682,21.1039466086043,20.4480131329314,20.8948083989695,169361.68700042,0.0,1.0
2013-12-03,43.2,43.49,42.69,42.92,65200,20.5335696732366,20.6714107659504,20.2911594757053,20.4004817216508,137172.447110899,0.0,1.0
2013-12-04,42.55,43.9,42.32,43.14,55000,20.2246154999124,20.8662895522011,20.115293253967,20.5050508264682,115712.953851218,0.0,1.0
2013-12-05,43.38,43.69,42.56,43.21,23900,20.6191262135417,20.7664735885117,20.2293686410405,20.5383228143647,50282.5381280749,0.0,1.0
2013-12-06,43.98,44.5,43.72,43.91,22100,20.9043146812256,21.1514780198849,20.7807330118959,20.8710426933291,46495.5687293077,0.0,1.0
2013-12-09,42.81,43.88,42.4,43.88,60700,20.3481971692421,20.8567832699449,20.1533183829915,20.8567832699449,127705.023613981,0.0,1.0
2013-12-10,41.54,43.37,41.41,42.69,88800,19.744548245978,20.6143730724137,19.6827574113131,20.2911594757053,186823.823672512,0.0,1.0
2013-12-11,40.65,41.87,40.47,41.4,53600,19.3595438146048,19.9405682538131,19.2738188973445,19.7167309698558,112546.040385326,0.08,1.0
2013-12-12,40.96,41.415,40.49,40.55,73600,19.5071811721085,19.7238747129608,19.2833438881512,19.3119188605713,154540.831573881,0.0,1.0
2013-12-13,40.21,41.3199,40.21,40.94,44300,19.1499940168575,19.678583381675,19.1499940168575,19.4976561813018,93018.4624826484,0.0,1.0
2013-12-16,40.29,40.72,40.0901,40.25,47900,19.1880939800843,19.3928812824282,19.0928916969714,19.1690439984709,100577.524896588,0.0,1.0
2013-12-17,41.13,42.1,40.24,41.29,128200,19.5881435939654,20.0501056480901,19.1642815030676,19.664343520419,269186.611518635,0.0,1.0
2013-12-18,41.49,41.62,40.89,41.2,123200,19.7595934284859,19.8215058687294,19.4738437042851,19.6214810617888,258687.913721496,0.0,1.0
2013-12-19,41.09,41.77,41.07,41.31,66700,19.569093612352,19.8929432997796,19.5595686215453,19.6738685112257,140052.62861383,0.0,1.0
2013-12-20,41.8,42.3,40.96,41.0,191700,19.9072307859897,20.145355556157,19.5071811721085,19.5262311537219,402520.073542294,0.0,1.0
2013-12-23,42.17,42.58,41.8501,42.12,54000,20.0834431159135,20.2787054274507,19.9310908879604,20.0596306388968,113385.936209097,0.0,1.0
2013-12-24,42.37,43.06,42.04,42.04,16000,20.1786930239804,20.5073052068114,20.02153067567,20.02153067567,33595.8329508437,0.0,1.0
2013-12-26,42.6,42.95,42.0,42.21,127300,20.2882304182574,20.4549177573745,20.0024806940566,20.1024930975269,267296.84591515,0.0,1.0
2013-12-27,42.31,43.0,42.17,42.74,56700,20.1501180515603,20.4787302343913,20.0834431159135,20.3549053539043,119055.233019552,0.0,1.0
2013-12-30,42.27,42.64,41.97,42.17,68600,20.131068069947,20.3072803998708,19.9881932078465,20.0834431159135,144042.133776742,0.0,1.0
2013-12-31,42.24,42.79,42.17,42.22,56000,20.1167805837369,20.378717830921,20.0834431159135,20.1072555929302,117585.415327953,0.0,1.0
2014-01-02,41.18,42.16,41.13,42.16,33200,19.6119560709822,20.0786806205101,19.5881435939654,20.0786806205101,69711.3533730004,0.0,1.0
2014-01-03,41.64,41.95,41.08,41.46,62900,19.8310308595361,19.9786682170399,19.5643311169487,19.7453059422759,132073.618288004,0.0,1.0
2014-01-06,40.87,41.72,40.78,41.72,92300,19.4643187134784,19.8691308227629,19.4214562548483,19.8691308227629,193805.961335179,0.0,1.0
2014-01-07,41.09,41.67,40.84,40.91,75400,19.569093612352,19.8453183457461,19.4500312272684,19.4833686950918,158320.362780851,0.0,1.0
2014-01-08,40.45,41.176,40.255,41.15,112800,19.2642939065378,19.6100510728208,19.1714252461726,19.5976685847721,236850.622303448,0.0,1.0
2014-01-09,40.8,41.18,40.3,40.52,48400,19.430981245655,19.6119560709822,19.1928564754876,19.2976313743613,101627.394676302,0.0,1.0
2014-01-10,41.06,41.16,40.6,40.8,86900,19.554806126142,19.6024310801755,19.335731337588,19.430981245655,182467.367714269,0.0,1.0
2014-01-13,40.95,41.24,40.36,41.03,81800,19.5024186767052,19.6405310434022,19.2214314479077,19.540518639932,171758.695961188,0.0,1.0
2014-01-14,41.4,42.01,41.29,41.62,53000,19.7167309698558,20.0072431894599,19.664343520419,19.8215058687294,111286.196649669,0.0,1.0
2014-01-15,42.32,42.72,41.498,41.59,120800,20.1548805469637,20.3453803630976,19.7634034248086,19.8072183825194,253648.538778869,0.0,1.0
2014-01-16,41.96,42.692,41.56,42.12,70100,19.9834307124432,20.3320453759682,19.7929308963093,20.0596306388968,147191.743115884,0.0,1.0
2014-01-17,42.58,42.75,41.96,42.03,107300,20.2787054274507,20.3596678493076,19.9834307124432,20.0167681802666,225302.054726595,0.0,1.0
2014-01-21,42.94,43.19,42.55,42.99,119400,20.4501552619712,20.5692176470549,20.2644179412407,20.4739677389879,250708.90339567,0.0,1.0
2014-01-22,43.34,43.5,42.99,43.16,67100,20.6406550781051,20.7168550045586,20.4739677389879,20.5549301608448,140892.5244376,0.0,1.0
2014-01-23,42.78,43.215,42.45,43.02,86600,20.3739553355176,20.5811238855632,20.2167929872072,20.488255225198,181837.445846442,0.0,1.0
2014-01-24,42.04,42.63,41.36,42.5,102600,20.02153067567,20.3025179044674,19.6976809882424,20.2406054642239,215433.278797285,0.0,1.0
2014-01-27,41.74,42.5899,41.55,42.175,75700,19.8786558135696,20.2834202979,19.788168400906,20.0858243636152,158950.284648679,0.0,1.0
2014-01-28,41.97,42.07,41.46,41.69,80300,19.9881932078465,20.03581816188,19.7453059422759,19.8548433365528,168609.086622047,0.0,1.0
2014-01-29,41.42,42.17,41.05,41.41,50900,19.7262559606625,20.0834431159135,19.5500436307386,19.7214934652591,106876.743574871,0.0,1.0
2014-01-30,41.85,42.62,41.485,41.69,59700,19.9310432630064,20.2977554090641,19.7572121807842,19.8548433365528,125354.451697835,0.0,1.0
2014-01-31,41.37,41.63,40.93,41.05,66000,19.7024434836457,19.8262683641328,19.4928936858985,19.5500436307386,138582.81092223,0.0,1.0
2014-02-03,40.53,41.93,39.9,41.18,89700,19.3023938697646,19.9691432262332,19.0023566593538,19.6119560709822,188346.638480667,0.0,1.0
2014-02-04,40.12,40.63,39.34,40.63,51500,19.1071315582274,19.3500188237981,18.7356569167663,19.3500188237981,108136.587310528,0.0,1.0
2014-02-05,40.6,41.23,39.29,40.02,124900,19.335731337588,19.6357685479989,18.7118444397496,19.0595066041939,262257.470972524,0.0,1.0
2014-02-06,39.97,41.98,39.8,40.84,122000,19.0356941271772,19.9929557032499,18.9547317053203,19.4500312272684,256168.226250183,0.0,1.0
2014-02-07,39.36,40.94,39.06,40.19,83700,18.745181907573,19.4976561813018,18.6023070454726,19.1404690260508,175748.201124101,0.0,1.0
2014-02-10,39.53,39.64,38.41,39.21,68000,18.8261443294299,18.8785317788667,18.2927448442551,18.6737444765228,142782.290041086,0.0,1.0
2014-02-11,39.76,40.013,39.25,39.65,46400,18.9356817237069,19.0561728574116,18.6927944581362,18.8832942742701,97427.9155574466,0.0,1.0
2014-02-12,39.69,39.92,38.73,39.92,37300,18.9023442558835,19.0118816501605,18.4451446971622,19.0118816501605,78320.2855666541,0.0,1.0
2014-02-13,40.13,40.22,39.29,39.45,29500,19.1118940536307,19.1547565122609,18.7118444397496,18.7880443662032,61942.3170031181,0.0,1.0
2014-02-14,40.22,40.44,39.89,40.13,37300,19.1547565122609,19.2595314111345,18.9975941639504,19.1118940536307,78320.285566654,0.0,1.0
2014-02-18,40.72,40.86,40.25,40.25,62600,19.3928812824282,19.4595562180751,19.1690439984709,19.1690439984709,131443.696420176,0.0,1.0
2014-02-19,40.28,40.95,40.18,40.49,47400,19.1833314846809,19.5024186767052,19.1357065306475,19.2833438881512,99527.6551168745,0.0,1.0
2014-02-20,40.51,40.68,40.14,40.2,23500,19.2928688789579,19.3738313008148,19.1166565490341,19.1452315214542,49343.8796465516,0.0,1.0
2014-02-21,40.08,40.73,39.9,40.73,61100,19.088081576614,19.3976437778315,19.0023566593538,19.3976437778315,128294.087081034,0.0,1.0
2014-02-24,39.87,40.26,39.81,40.08,45900,18.9880691731437,19.1738064938742,18.9594942007236,19.088081576614,96378.0457777328,0.0,1.0
2014-02-25,39.29,40.13,39.12,39.69,39600,18.7118444397496,19.1118940536307,18.6308820178927,18.9023442558835,83149.686553338,0.0,1.0
2014-02-26,39.41,39.61,38.84,39.47,57400,18.7689943845898,18.8642442926567,18.497532146599,18.7975693570098,120525.050711151,0.0,1.0
2014-02-27,43.99,45.95,42.0,45.35,191400,20.9502172793226,21.8836663783786,20.0024806940566,21.5979166541778,401890.151674467,0.0,1.0
2014-02-28,43.54,44.79,43.08,44.07,107100,20.735904986172,21.3312169115903,20.516830197618,20.9883172425494,224882.10681471,0.0,1.0
2014-03-03,43.44,43.93,43.0101,43.32,80900,20.6882800321385,20.9216423069025,20.4835403547487,20.6311300872984,169868.930357703,0.0,1.0
2014-03-04,43.82,44.84,43.76,44.09,103900,20.8692548574657,21.3550293886071,20.8406798850456,20.9978422333561,218162.940224541,0.0,1.0
2014-03-05,43.79,43.95,43.28,43.63,35600,20.8549673712557,20.9311672977092,20.612080105685,20.7787674448021,74750.728315627,0.0,1.0
2014-03-06,43.93,44.0,43.57,43.88,18700,20.9216423069025,20.954979774726,20.750192472382,20.8978298298858,39265.1297612985,0.0,1.0
2014-03-07,43.71,44.49,43.5,44.29,24400,20.8168674080289,21.1883420494899,20.7168550045586,21.093092141423,51233.6452500365,0.0,1.0
2014-03-10,43.95,44.0,43.08,43.74,34300,20.9311672977092,20.954979774726,20.516830197618,20.8311548942389,72021.0668883711,0.0,1.0
2014-03-11,42.97,43.92,42.55,43.85,34200,20.4644427481812,20.9168798114992,20.2644179412407,20.8835423436758,71811.0929324284,0.0,1.0
2014-03-12,42.95,43.03,41.771,42.31,29400,20.750192472382,20.7888424234365,20.1805888187164,20.4409928639461,60853.8933641537,0.62,1.0
2014-03-13,42.47,43.19,41.95,43.19,24000,20.5182927660551,20.8661423255455,20.2670680842009,20.8661423255455,49676.647644207,0.0,1.0
2014-03-14,42.79,43.17,42.28,42.28,47900,20.672892570273,20.8564798377819,20.4264991323006,20.4264991323006,99146.3092565635,0.0,1.0
2014-03-17,43.63,43.9225,42.83,42.96,37500,21.0787170563452,21.2200309398882,20.6922175458003,20.7550237162639,77619.7619440737,0.0,1.0
2014-03-18,44.01,44.13,43.45,43.78,37900,21.2623043238541,21.3202792504358,20.9917546664726,21.1511857145724,78447.706071477,0.0,1.0
2014-03-19,43.66,44.13,43.25,44.13,23300,21.0932107879907,21.3202792504358,20.8951297888364,21.3202792504358,48227.745421251,0.0,1.0
2014-03-20,43.68,43.83,41.35,43.48,27800,21.1028732757543,21.1753419339815,19.9771934512921,21.0062483981181,57542.1168545399,0.0,1.0
2014-03-21,43.59,43.91,42.97,43.79,63500,21.059392080818,21.213991885036,20.7598549601457,21.1560169584542,131436.130225298,0.0,1.0
2014-03-24,43.88,44.12,43.32,43.79,48700,21.1994981533905,21.315448006554,20.9289484960091,21.1560169584542,100802.19751137,0.0,1.0
2014-03-25,43.85,44.25,43.69,44.25,52800,21.1850044217451,21.3782541770176,21.1077045196361,21.3782541770176,109288.624817256,0.0,1.0
2014-03-26,43.25,44.23,43.0,44.18,65000,20.8951297888364,21.368591689254,20.7743486917911,21.3444354698449,134540.920703061,0.0,1.0
2014-03-27,42.83,43.41,42.27,43.41,34100,20.6922175458003,20.9724296909454,20.4216678884188,20.9724296909454,70582.2368611442,0.0,1.0
2014-03-28,42.68,43.325,42.5,42.74,44400,20.6197488875731,20.93136411795,20.5327864977005,20.648736350864,91901.7981417831,0.0,1.0
2014-03-31,43.91,44.25,42.81,42.87,60500,21.213991885036,21.3782541770176,20.6825550580367,20.7115425213275,125226.549269772,0.0,1.0
2014-04-01,43.9,44.15,42.96,43.82,78900,21.2091606411542,21.3299417381995,20.7550237162639,21.1705106900997,163311.97913033,0.0,1.0
2014-04-02,43.81,44.11,43.5,44.11,22600,21.1656794462179,21.3106167626722,21.0159108858817,21.3106167626722,46778.8431982949,0.0,1.0
2014-04-03,43.58,43.9884,43.38,43.7,38300,21.0545608369362,21.2518688370694,20.9579359593,21.1125357635179,79275.6501988804,0.0,1.0
2014-04-04,43.47,43.98,42.67,43.97,77100,21.0014171542363,21.2478105922087,20.6149176436913,21.2429793483269,159586.230557015,0.0,1.0
2014-04-07,42.66,43.41,42.43,43.41,43200,20.6100863998095,20.9724296909454,20.4989677905278,20.9724296909454,89417.9657595727,0.0,1.0
2014-04-08,42.99,43.4396,42.4,42.84,37000,20.7695174479093,20.9867301728355,20.4844740588824,20.6970487896821,76584.8317848192,0.0,1.0
2014-04-09,43.33,43.528,42.62,43.14,27200,20.9337797398909,21.0294383687508,20.5907614242822,20.8419861061365,56300.2006634346,0.0,1.0
2014-04-10,41.7,43.34,41.38,43.34,50300,20.1462869871556,20.9386109837727,19.9916871829376,20.9386109837727,104113.974020984,0.0,1.0
2014-04-11,41.03,41.71,40.94,41.27,58000,19.8225936470742,20.1511182310374,19.7791124521378,19.9385435002376,120051.8984735,0.0,1.0
2014-04-14,40.94,41.862,40.72,41.53,50500,19.7791124521378,20.2245531380409,19.672825086738,20.0641558411648,104527.946084686,0.0,1.0
2014-04-15,41.06,41.5645,40.3,41.26,35400,19.8370873787196,20.080823632557,19.4699128437019,19.9337122563558,73273.0552752054,0.0,1.0
2014-04-16,41.17,41.48,39.011,41.48,16100,19.8902310614195,20.0399996217557,18.8471655073363,20.0399996217557,33324.7511279889,0.0,1.0
2014-04-17,41.55,41.64,41.01,41.01,28500,20.0738183289284,20.1172995238647,19.8129311593105,19.8129311593105,58991.0190774958,0.0,1.0
2014-04-21,41.53,41.6,40.7701,41.48,23200,20.0641558411648,20.0979745483374,19.6970296185859,20.0399996217557,48020.7593894,0.0,1.0
2014-04-22,41.9,42.0,41.67,41.7,28400,20.2429118647918,20.2912243036099,20.1317932555101,20.1462869871556,58784.033045645,0.0,1.0
2014-04-23,41.75,42.56,41.68,41.75,100600,20.1704432065646,20.5617739609914,20.1366244993919,20.1704432065646,208227.948041968,0.0,1.0
2014-04-24,42.09,42.34,41.66,42.03,32600,20.3347054985462,20.4554865955915,20.1269620116283,20.3057180352553,67477.4463833813,0.0,1.0
2014-04-25,41.6,41.855,41.19,41.8,47400,20.0979745483374,20.2211712673236,19.8998935491831,20.1945994259737,98111.3790973091,0.0,1.0
2014-04-28,41.58,42.38,40.57,41.86,70700,20.0883120605738,20.4748115711188,19.6003564285108,20.2235868892645,146339.12451856,0.0,1.0
2014-04-29,41.65,42.14,41.54,41.97,35200,20.1221307677465,20.3588617179553,20.0689870850466,20.2767305719645,72859.0832115036,0.0,1.0
2014-04-30,42.65,45.07,41.2479,45.07,60500,20.6052551559277,21.7744161753262,19.9278664512588,21.7744161753262,125226.549269772,0.0,1.0
2014-05-01,40.73,41.01,38.815,40.57,197400,19.6776563306198,19.8129311593105,18.7524731272528,19.6003564285108,408590.426873603,0.0,1.0
2014-05-02,40.97,41.25,40.141,40.91,115000,19.7936061837833,19.928881012474,19.3930960659811,19.7646187204924,238033.936628492,0.0,1.0
2014-05-05,40.29,40.82,39.8,40.82,63700,19.4650815998201,19.7211375255561,19.2283506496113,19.7211375255561,131850.102288999,0.0,1.0
2014-05-06,39.63,40.14,39.55,40.01,55200,19.1462195036205,19.3926129415929,19.107569552566,19.3298067711293,114256.289581676,0.0,1.0
2014-05-07,39.44,39.85,38.96,39.55,68800,19.0544258698661,19.2525068690204,18.8225261635391,19.107569552566,142406.389913393,0.0,1.0
2014-05-08,39.21,40.2499,39.02,39.24,40400,18.9433072605844,19.445708311854,18.85151362683,18.9578009922298,83622.3568677485,0.0,1.0
2014-05-09,39.95,39.96,38.77,38.86,65100,19.3008193078385,19.3056505517203,18.7307325297847,18.774213724721,134747.906734911,0.0,1.0
2014-05-12,41.39,41.5,39.56,40.01,49200,19.9965184268194,20.0496621095193,19.1124007964478,19.3298067711293,101837.127670624,0.0,1.0
2014-05-13,40.76,41.32,40.54,41.18,69600,19.6921500622652,19.9626997196467,19.5858626968654,19.8950623053013,144062.278168201,0.0,1.0
2014-05-14,38.96,40.75,38.731,40.75,54800,18.8225261635391,19.6873188183834,18.7118906786456,19.6873188183834,113428.345454273,0.0,1.0
2014-05-15,38.16,38.71,37.7,38.71,73300,18.4360266529941,18.7017450664938,18.2137894344308,18.7017450664938,151720.761346683,0.0,1.0
2014-05-16,37.45,38.08,35.73,38.08,74900,18.0930083373855,18.3973767019397,17.2620343897139,18.3973767019397,155032.537856296,0.0,1.0
2014-05-19,37.865,38.06,36.51,37.4,50000,18.2935049584807,18.387714214176,17.6388714124952,18.0688521179764,103493.015925431,0.0,1.0
2014-05-20,37.15,37.65,36.78,37.65,73900,17.9480710209311,18.1896332150217,17.7693149973041,18.1896332150217,152962.677537788,0.0,1.0
2014-05-21,37.43,37.83,36.77,37.23,67600,18.0833458496219,18.2765956048944,17.7644837534223,17.9867209719856,139922.557531183,0.0,1.0
2014-05-22,38.01,38.45,37.36,37.64,54500,18.363557994767,18.5761327255667,18.0495271424492,18.1848019711399,112807.38735872,0.0,1.0
2014-05-23,38.65,38.77,37.93,38.17,35900,18.6727576032029,18.7307325297847,18.3249080437125,18.440857896876,74307.9854344598,0.0,1.0
2014-05-27,39.25,39.64,38.595,38.81,35700,18.9626322361116,19.1510507475023,18.646185761853,18.7500575053119,73894.0133707582,0.0,1.0
2014-05-28,38.58,39.22,38.25,39.22,68600,18.6389388960302,18.9481385044662,18.4795078479305,18.9481385044662,141992.417849692,0.0,1.0
2014-05-29,38.63,39.04,38.55,38.88,41600,18.6630951154393,18.8611761145936,18.6244451643848,18.7838762124846,86106.1892499589,0.0,1.0
2014-05-30,38.51,39.2,38.04,38.8,77800,18.6051201888576,18.9384760167026,18.3780517264124,18.7452262614301,161035.132779971,0.0,1.0
2014-06-02,36.98,38.52,36.9,38.42,69100,17.8659398749403,18.6099514327394,17.8272899238858,18.5616389939213,143027.348008946,0.0,1.0
2014-06-03,36.38,37.08,36.24,36.91,74700,17.5760652420316,17.9142523137585,17.5084278276863,17.8321211677677,154618.565792595,0.0,1.0
2014-06-04,35.92,36.61,35.79,36.36,54200,17.3538280234683,17.6871838513133,17.2910218530047,17.566402754268,112186.429263168,0.0,1.0
2014-06-05,37.89,37.9925,35.788,36.15,100600,18.3055830681852,18.3551033179738,17.2900556042284,17.46494663275,208227.948041968,0.0,1.0
2014-06-06,37.86,38.59,37.68,38.21,47200,18.2910893365398,18.6437701399121,18.2041269466672,18.4601828724032,97697.4070336071,0.0,1.0
2014-06-09,37.94,38.17,37.75,37.86,36000,18.3297392875943,18.440857896876,18.2379456538399,18.2910893365398,74514.9714663105,0.0,1.0
2014-06-10,37.74,38.065,37.53,37.66,29500,18.2910893365398,18.4486040168359,18.1893106200408,18.2523164921592,60867.3425357952,0.12,1.0
2014-06-11,37.25,38.07,37.16,37.44,25700,18.0536056647087,18.4510273196097,18.0099862147806,18.1456911701126,53026.8034972861,0.0,1.0
2014-06-12,37.49,37.68,36.93,37.26,33100,18.1699241978505,18.2620097032544,17.8985142871864,18.0584522702563,68295.2216249092,0.0,1.0
2014-06-13,36.97,37.7,36.34,37.7,49700,17.9179007093767,18.2717029143495,17.6125645598796,18.2717029143495,102545.997424713,0.0,1.0
2014-06-16,37.42,37.47,36.886,37.0,31900,18.1359979590175,18.1602309867553,17.8771892227771,17.9324405260194,65819.2619285378,0.0,1.0
2014-06-17,37.98,38.36,37.4,37.52,46900,18.4074078696815,18.5915788804893,18.1263047479223,18.1844640144932,96768.7581331798,0.0,1.0
2014-06-18,37.74,38.78,37.27,37.87,25600,18.2910893365398,18.7951363134874,18.0632988758039,18.3540952086582,52820.4735225884,0.0,1.0
2014-06-19,38.13,38.25,37.59,38.01,23900,18.4801069528951,18.538266219466,18.2183902533262,18.4219476863243,49312.8639527291,0.0,1.0
2014-06-20,38.28,38.4,37.66,38.36,86800,18.5528060361087,18.6109653026796,18.2523164921592,18.5915788804893,179094.418037527,0.0,1.0
2014-06-23,39.95,40.51,39.22,39.32,108300,19.3621891625534,19.6335990732175,19.0083869575806,19.0568530130563,223455.362597513,0.0,1.0
2014-06-24,39.63,40.59,39.52,39.54,94500,19.2070977850311,19.672371917598,19.1537851240078,19.1634783351029,194981.826089242,0.0,1.0
2014-06-25,39.66,39.745,39.17,39.35,43400,19.2216376016738,19.2628337488281,18.9841539298427,19.071392829699,89547.2090187631,0.0,1.0
2014-06-26,39.75,39.885,38.23,39.56,40900,19.2652570516019,19.3306862264942,18.5285730083709,19.173171546198,84388.9596513231,0.0,1.0
2014-06-27,40.31,40.61,39.5275,39.65,154300,19.536666962266,19.6820651286932,19.1574200781684,19.2167909961262,318367.150958414,0.0,1.0
2014-06-30,40.67,40.86,39.75,40.1,69800,19.7111447619786,19.8032302673825,19.2652570516019,19.434888245767,144018.322338933,0.0,1.0
2014-07-01,41.35,42.22,40.82,40.99,56800,20.0407139392136,20.4623686218524,19.7838438451922,19.866236139501,117195.425628243,0.0,1.0
2014-07-02,41.03,41.87,40.96,41.43,47900,19.8856225616912,20.2927374276874,19.8516963228582,20.0794867835942,98832.057880156,0.0,1.0
2014-07-03,41.49,41.67,41.14,41.4,32000,20.1085664168796,20.1958053167359,19.9389352227145,20.0649469669514,66025.5919032355,0.0,1.0
2014-07-07,41.47,41.58,40.97,41.27,69200,20.0988732057845,20.1521858668077,19.8565429284058,20.001941094833,142780.342490747,0.0,1.0
2014-07-08,40.99,41.46,40.64,41.46,123600,19.866236139501,20.0940266002369,19.6966049453359,20.0940266002369,255023.848726247,0.0,1.0
2014-07-09,40.93,41.625,40.71,41.24,70400,19.8371565062155,20.1739955917718,19.7305311841689,19.9874012781903,145256.302187118,0.0,1.0
2014-07-10,40.69,40.95,39.985,40.34,48300,19.7208379730738,19.8468497173107,19.3791522819699,19.5512067789087,99657.377778946,0.0,1.0
2014-07-11,40.85,41.02,40.48,40.48,25500,19.7983836618349,19.8807759561437,19.6190592565747,19.6190592565747,52614.1435478909,0.0,1.0
2014-07-14,41.43,41.91,41.23,41.3,100800,20.0794867835942,20.3121238498777,19.9825546726427,20.0164809114757,207980.614495192,0.0,1.0
2014-07-15,40.41,41.85,40.26,41.28,35200,19.5851330177417,20.2830442165922,19.5124339345281,20.0067877003806,72628.1510935592,0.0,1.0
2014-07-16,39.41,40.68,39.14,40.68,94200,19.1004724629844,19.7159913675262,18.9696141132,19.7159913675262,194362.83616515,0.0,1.0
2014-07-17,38.29,39.43,38.0,39.06,80000,18.5576526416563,19.1101656740796,18.4171010807767,18.9308412688194,165063.979758089,0.0,1.0
2014-07-18,39.24,39.31,38.16,38.16,73300,19.0180801686757,19.0520064075087,18.4946467695378,18.4946467695378,151239.871453349,0.0,1.0
2014-07-21,38.47,38.96,38.03,38.94,57900,18.6448915415126,18.8823752133437,18.4316408974194,18.8726820022485,119465.055349917,0.0,1.0
2014-07-22,38.46,38.65,38.194,38.52,25700,18.640044935965,18.7321304413689,18.5111252283996,18.6691245692505,53026.8034972862,0.0,1.0
2014-07-23,38.47,38.7199,37.8001,38.42,42400,18.6448915415126,18.7660082141465,18.3202174358807,18.6206585137747,87483.9092717872,0.0,1.0
2014-07-24,37.67,38.6,35.69,38.6,36200,18.2571630977068,18.7078974136311,17.2975351992874,18.7078974136311,74691.4508405352,0.0,1.0
2014-07-25,36.7,37.3,36.63,37.29,53800,17.7870423595922,18.0778386924466,17.7531161207592,18.072992086899,111005.526387315,0.0,1.0
2014-07-28,36.25,36.82,36.11,36.82,75000,17.5689451099514,17.8452016261631,17.5010926322854,17.8452016261631,154747.481023209,0.0,1.0
2014-07-29,36.32,36.77,35.89,36.46,35900,17.6028713487845,17.8209685984252,17.3944673102388,17.6707238264505,74072.4609164422,0.0,1.0
2014-07-30,35.43,36.67,35.18,36.67,48500,17.1715234550505,17.7725025429495,17.0503583163612,17.7725025429495,100070.037728341,0.0,1.0
2014-07-31,36.6,37.07,35.15,35.17,113500,17.7385763041165,17.9663667648524,17.0358184997184,17.0455117108136,234184.521281789,0.0,1.0
2014-08-01,37.39,37.51,36.65,36.77,126100,18.1214581423747,18.1796174089456,17.7628093318544,17.8209685984252,260182.098093688,0.0,1.0
2014-08-04,37.96,38.33,37.258,37.48,93500,18.3977146585864,18.5770390638466,18.0574829491468,18.1650775923029,192918.526342266,0.0,1.0
2014-08-05,37.99,38.61,37.63,37.76,105400,18.4122544752291,18.7127440191786,18.2377766755165,18.3007825476349,217471.793331282,0.0,1.0
2014-08-06,37.9,38.55,37.84,37.85,42200,18.368635025301,18.6836643858932,18.3395553920155,18.3444019975631,87071.2493223917,0.0,1.0
2014-08-07,37.23,37.9,36.9054,37.89,129100,18.0439124536136,18.368635025301,17.8865916375394,18.3637884197534,266371.997334616,0.0,1.0
2014-08-08,37.62,38.04,36.67,37.21,88900,18.2329300699689,18.436487502967,17.7725025429495,18.0342192425184,183427.347506176,0.0,1.0
2014-08-11,37.99,38.44,37.076,37.74,46000,18.4122544752291,18.6303517248699,17.969274728181,18.2910893365398,94911.7883609012,0.0,1.0
2014-08-12,37.51,38.0,37.35,37.76,27100,18.1796174089456,18.4171010807767,18.1020717201845,18.3007825476349,55915.4231430527,0.0,1.0
2014-08-13,37.54,37.9,37.42,37.62,46900,18.1941572255883,18.368635025301,18.1359979590175,18.2329300699689,96768.7581331798,0.0,1.0
2014-08-14,37.47,37.69,37.2401,37.67,38500,18.1602309867553,18.2668563088019,18.0488075252166,18.2571630977068,79437.0402585804,0.0,1.0
2014-08-15,37.26,37.88,36.87,37.75,50100,18.0584522702563,18.3589418142058,17.869434653901,18.2959359420874,103371.317323503,0.0,1.0
2014-08-18,37.61,37.72,35.84,37.64,69700,18.2280834644213,18.2813961254446,17.370234282501,18.2426232810641,143811.992364235,0.0,1.0
2014-08-19,37.89,38.01,37.32,37.8,38800,18.3637884197534,18.4219476863243,18.0875319035417,18.3201689698252,80056.030182673,0.0,1.0
2014-08-20,37.33,37.79,37.15,37.79,20100,18.0923785090893,18.3153223642777,18.005139609233,18.3153223642777,41472.3249142198,0.0,1.0
2014-08-21,37.48,37.685,36.72,37.25,44100,18.1650775923029,18.2644330060281,17.7967355706874,18.0536056647087,90991.5188416465,0.0,1.0
2014-08-22,37.09,37.88,37.01,37.48,27900,17.9760599759476,18.3589418142058,17.937287131567,18.1650775923029,57566.0629406334,0.0,1.0
2014-08-25,36.9,37.43,36.54,37.19,20900,17.8839744705437,18.140844564565,17.7094966708311,18.0245260314233,43122.9647118007,0.0,1.0
2014-08-26,37.2,37.26,36.48,36.9,95200,18.0293726369709,18.0584522702563,17.6804170375456,17.8839744705437,196426.135912125,0.0,1.0
2014-08-27,37.53,37.81,37.0275,37.16,25500,18.1893106200408,18.3250155753728,17.9457686912752,18.0099862147806,52614.1435478907,0.0,1.0
2014-08-28,37.22,37.6,37.15,37.3,22600,18.039065848066,18.2232368588738,18.005139609233,18.0778386924466,46630.5742816601,0.0,1.0
2014-08-29,37.73,37.9599,37.05,37.25,48700,18.2862427309922,18.3976661925309,17.9566735537573,18.0536056647087,100482.697677737,0.0,1.0
2014-09-02,37.74,37.97,37.26,37.97,39000,18.2910893365398,18.402561264134,18.0584522702563,18.402561264134,80468.6901320683,0.0,1.0
2014-09-03,37.65,38.04,37.29,37.94,106400,18.2474698866116,18.436487502967,18.072992086899,18.3880214474912,219535.093078259,0.0,1.0
2014-09-04,38.12,38.26,37.62,37.79,37100,18.4752603473476,18.5431128250136,18.2329300699689,18.3153223642777,76548.4206128136,0.0,1.0
2014-09-05,38.26,38.33,37.94,37.94,58900,18.5431128250136,18.5770390638466,18.3880214474912,18.3880214474912,121528.355096893,0.0,1.0
2014-09-08,38.38,38.79,38.04,38.04,25500,18.6012720915845,18.7999829190349,18.436487502967,18.436487502967,52614.1435478907,0.0,1.0
2014-09-09,38.39,38.41,38.01,38.25,71700,18.606118697132,18.6158119082272,18.4219476863243,18.538266219466,147938.591858187,0.0,1.0
2014-09-10,38.52,38.81,38.23,38.38,33900,18.7272838358213,18.8682732520308,18.5862944196119,18.6592199797202,69728.6382503708,0.12,1.0
2014-09-11,38.65,38.71,38.22,38.22,21500,18.7904859879152,18.8196562119586,18.5814327156047,18.5814327156047,44223.1776514151,0.0,1.0
2014-09-12,38.51,38.7,38.38,38.7,70500,18.7224221318141,18.8147945079514,18.6592199797202,18.8147945079514,145010.884856966,0.0,1.0
2014-09-15,38.52,38.72,38.13,38.43,45100,18.7272838358213,18.8245179159658,18.5376773795397,18.6835284997563,92765.8284687824,0.0,1.0
2014-09-16,38.51,38.7,38.35,38.5,74500,18.7224221318141,18.8147945079514,18.6446348676986,18.7175604278069,153238.452792113,0.0,1.0
2014-09-17,38.53,38.77,38.18,38.46,55400,18.7321455398286,18.8488264360019,18.5619858995758,18.698113611778,113951.815901785,0.0,1.0
2014-09-18,39.19,39.33,38.52,38.62,189400,19.0530180043053,19.1210818604064,18.7272838358213,18.7759008758936,389575.341729209,0.0,1.0
2014-09-19,38.96,39.53,38.65,39.22,110700,18.9411988121391,19.2183159405508,18.7904859879152,19.0676031163269,227697.942605193,0.0,1.0
2014-09-22,38.73,39.0943,38.4,38.81,37900,18.829379619973,19.0064914969561,18.6689433877347,18.8682732520308,77956.2061855177,0.0,1.0
2014-09-23,38.56,39.08,38.46,38.57,58300,18.7467306518502,18.9995392602258,18.698113611778,18.7515923558575,119916.802654767,0.0,1.0
2014-09-24,38.68,38.83,38.455,38.7537,41467,18.8050710999369,18.8779966600452,18.6956827597744,18.8409018584701,85293.139891685,0.0,1.0
2014-09-25,38.64,38.82,38.34,38.51,43433,18.785624283908,18.873134956038,18.6397731636913,18.7224221318141,89336.9895318097,0.0,1.0
2014-09-26,39.39,39.49,38.68,38.68,42094,19.1502520844497,19.1988691245219,18.8050710999369,18.8050710999369,86582.8111655192,0.0,1.0
2014-09-29,39.23,39.37,38.94,39.08,68201,19.0724648203341,19.1405286764353,18.9314754041247,18.9995392602258,140282.09018624,0.0,1.0
2014-09-30,39.11,39.53,38.81,39.19,97842,19.0141243722475,19.2183159405508,18.8682732520308,19.0530180043053,201250.425477662,0.0,1.0
2014-10-01,39.1,39.495,38.91,39.2,62030,19.0092626682403,19.2012999765255,18.916890292103,19.0578797083125,127589.009754291,0.0,1.0
2014-10-02,39.73,39.96,39.22,39.22,44480,19.3155500206953,19.4273692128614,19.0676031163269,19.0676031163269,91490.5554388343,0.0,1.0
2014-10-03,39.6,40.68,39.44,40.1,48183,19.2523478686014,19.7774119013814,19.1745606044858,19.4954330689625,99107.2264547966,0.0,1.0
2014-10-06,39.42,39.95,39.3,39.6,61157,19.1648371964714,19.4225075088542,19.1064967483847,19.2523478686014,125793.343052446,0.0,1.0
2014-10-07,38.75,39.4,38.67,39.13,76101,18.8391030279875,19.1551137884569,18.8002093959297,19.0238477802619,156531.536858155,0.0,1.0
2014-10-08,39.68,39.86,38.54,38.61,48903,19.2912415006592,19.3787521727892,18.7370072438358,18.7710391718863,100588.188683123,0.0,1.0
2014-10-09,39.42,39.82,39.07,39.82,51150,19.1648371964714,19.3593053567603,18.9946775562186,19.3593053567603,105210.024970692,0.0,1.0
2014-10-10,39.24,40.15,38.94,39.22,126518,19.0773265243414,19.5197415889986,18.9314754041247,19.0676031163269,260233.860004731,0.0,1.0
2014-10-13,40.46,41.0,39.17,39.38,66331,19.6704544132225,19.9329864296125,19.0432945962908,19.1453903804425,136435.702176559,0.0,1.0
2014-10-14,41.1,41.55,40.72,40.91,85778,19.9816034696848,20.2003801500098,19.7968587174103,19.8892310935475,176436.080585259,0.0,1.0
2014-10-15,40.94,41.15,40.465,40.89,99867,19.9038162055692,20.0059119897209,19.6728852652261,19.8795076855331,205415.631744831,0.0,1.0
2014-10-16,41.37,41.52,40.48,40.69,89161,20.1128694778798,20.1857950379881,19.680177821237,19.7822736053886,183394.54616641,0.0,1.0
2014-10-17,40.65,41.94,40.43,41.94,143577,19.7628267893597,20.3899866062915,19.6558693012009,20.3899866062915,295322.38035615,0.0,1.0
2014-10-20,41.1,41.1,40.37,40.44,64152,19.9816034696848,19.9816034696848,19.6266990771575,19.6607310052081,131953.734543887,0.0,1.0
2014-10-21,41.35,41.36,40.138,41.16,75624,20.1031460698653,20.1080077738726,19.51390754419,20.0107736937281,155550.399381889,0.0,1.0
2014-10-22,40.9,41.9,40.7,41.54,90419,19.8843693895403,20.3705397902626,19.7871353093959,20.1955184460026,185982.116282014,0.0,1.0
2014-10-23,40.97,41.38,40.84,41.38,60084,19.9184013175909,20.117731181887,19.855199165497,20.117731181887,123586.297953843,0.0,1.0
2014-10-24,41.08,41.36,40.94,41.14,41074,19.9718800616703,20.1080077738726,19.9038162055692,20.0010502857137,84484.7813420568,0.0,1.0
2014-10-27,41.05,41.15,40.88,41.09,79505,19.9572949496487,20.0059119897209,19.8746459815259,19.9767417656775,163533.197170965,0.0,1.0
2014-10-28,41.71,42.31,41.13,41.36,211820,20.2781674141253,20.5698696545587,19.9961885817064,20.1080077738726,435690.860005709,0.0,1.0
2014-10-29,41.73,41.965,41.36,41.89,110171,20.2878908221398,20.4021408663095,20.1080077738726,20.3656780862554,226609.846745769,0.0,1.0
2014-10-30,41.09,43.42,40.83,43.42,131240,19.9767417656775,21.1095187993604,19.8503374614898,21.1095187993604,269946.503952173,0.0,1.0
2014-10-31,41.7,41.85,40.55,41.8,109185,20.2733057101181,20.3462312702265,19.7142097492875,20.3219227501903,224581.751249756,0.0,1.0
2014-11-03,42.33,42.49,41.01,41.61,86594,20.5795930625731,20.6573803266887,19.9378481336198,20.2295503740531,178114.50444403,0.0,1.0
2014-11-04,42.16,42.76,41.99,42.12,76196,20.4969440944504,20.7886463348837,20.4142951263276,20.4774972784215,156726.941596614,0.0,1.0
2014-11-05,41.96,42.52,41.91,42.52,36680,20.3997100143059,20.6719654387104,20.3754014942698,20.6719654387104,75446.7979652978,0.0,1.0
2014-11-06,41.52,42.05,41.34,42.05,49966,20.1857950379881,20.4434653503709,20.0982843658581,20.4434653503709,102774.664861889,0.0,1.0
2014-11-07,41.17,41.65,41.05,41.37,55795,20.0156353977353,20.248997190082,19.9572949496487,20.1128694778798,114764.288235382,0.0,1.0
2014-11-10,41.12,41.69,40.84,41.16,93657,19.9913268776992,20.2684440061109,19.855199165497,20.0107736937281,192642.332525515,0.0,1.0
2014-11-11,41.24,41.5,40.92,41.21,69712,20.0496673257859,20.1760716299737,19.8940927975548,20.0350822137642,143390.053973741,0.0,1.0
2014-11-12,41.49,41.69,41.01,41.02,97461,20.1712099259664,20.2684440061109,19.9378481336198,19.942709837627,200466.74963184,0.0,1.0
2014-11-13,41.45,41.85,41.24,41.37,72396,20.1517631099376,20.3462312702265,20.0496673257859,20.1128694778798,148910.752058225,0.0,1.0
2014-11-14,41.45,41.74,41.22,41.5,67673,20.1517631099376,20.292752526147,20.0399439177714,20.1760716299737,139196.0512188,0.0,1.0
2014-11-17,40.92,41.75,40.74,41.38,58659,19.8940927975548,20.2976142301542,19.8065821254248,20.117731181887,120655.226876946,0.0,1.0
2014-11-18,40.9,41.25,40.9,40.95,60182,19.8843693895403,20.0545290297931,19.8843693895403,19.9086779095764,123787.873368254,0.0,1.0
2014-11-19,40.75,41.4699,40.25,40.82,79148,19.811443829432,20.1614379009119,19.5683586290708,19.8454757574825,162798.886732753,0.0,1.0
2014-11-20,40.93,41.0,40.5,40.5,105742,19.898954501562,19.9329864296125,19.6899012292514,19.6899012292514,217499.872149578,0.0,1.0
2014-11-21,41.43,41.59,40.95,41.35,149474,20.1420397019231,20.2198269660387,19.9086779095764,20.1031460698653,307451.87238454,0.0,1.0
2014-11-24,42.47,42.6199,41.44,41.66,110107,20.6476569186743,20.7205338617425,20.1469014059303,20.2538588940892,226478.205658807,0.0,1.0
2014-11-25,42.09,42.87,41.93,42.5,138796,20.4629121663998,20.8421250789632,20.3851249022842,20.6622420306959,285488.379781665,0.0,1.0
2014-11-26,42.74,43.14,42.07,42.24,89740,20.7789229268693,20.9733910871582,20.4531887583854,20.5358377265081,184585.486625022,0.0,1.0
2014-11-28,41.69,44.0,41.59,42.94,92671,20.2684440061109,21.3914976317793,20.2198269660387,20.8761570070137,190614.237029501,0.0,1.0
2014-12-01,41.85,42.44,41.525,41.79,219083,20.3462312702265,20.6330718066526,20.1882258899917,20.3170610461831,450630.066483951,0.0,1.0
2014-12-02,42.93,43.38,41.9,41.9,139998,20.8712953030065,21.0900719833315,20.3705397902626,20.3705397902626,287960.763946177,0.0,1.0
2014-12-03,43.13,43.69,42.49,42.8,114272,20.9685293831509,21.2407848075554,20.6573803266887,20.8080931509126,235045.160771279,0.0,1.0
2014-12-04,43.67,43.89,42.18,43.19,113714,21.231061399541,21.3380188876999,20.5066675024648,20.9976996071943,233897.415044326,0.0,1.0
2014-12-05,43.95,44.29,43.59,43.7,71984,21.3671891117432,21.5324870479888,21.1921677674832,21.2456465115626,148063.312560905,0.0,1.0
2014-12-08,42.59,44.04,42.29,43.79,112645,20.7059973667609,21.4109444478082,20.5601462465442,21.2894018476276,231698.597513658,0.0,1.0
2014-12-09,43.95,44.04,42.24,42.24,115042,21.3671891117432,21.4109444478082,20.5358377265081,20.5358377265081,236628.967598795,0.0,1.0
2014-12-10,41.97,42.92,41.9,42.92,66492,20.9490825671221,21.423269568284,20.9141424722996,21.423269568284,133212.002533215,1.12,1.0
2014-12-11,42.15,42.99,42.0,42.25,63903,21.0389285252369,21.4582096631064,20.9640568934745,21.0888429464119,128025.124795164,0.0,1.0
2014-12-12,41.27,42.09,41.12,41.75,93701,20.5996816188975,21.008979872532,20.5248099871351,20.8392708405372,187723.302793792,0.0,1.0
2014-12-15,41.26,41.77,40.34,41.49,87660,20.59469017678,20.8492537247722,20.1354775019705,20.7094933454823,175620.588071672,0.0,1.0
2014-12-16,40.85,42.0,40.79,41.15,77020,20.3900410499627,20.9640568934745,20.3600923972578,20.5397843134876,154304.10327721,0.0,1.0
2014-12-17,41.48,41.69,40.62,41.14,83832,20.7045019033649,20.8093221878322,20.2752378812604,20.5347928713701,167951.461775319,0.0,1.0
2014-12-18,42.23,42.39,41.52,41.81,47561,21.0788600621769,21.1587231360568,20.7244676718348,20.8692194932422,95285.0877170525,0.0,1.0
2014-12-19,41.78,42.17,41.59,42.13,150077,20.8542451668897,21.0489114094719,20.7594077666573,21.028945641002,300668.617340091,0.0,1.0
2014-12-22,42.23,42.24,41.43,41.7,38748,21.0788600621769,21.0838515042944,20.6795446927774,20.8143136299497,77628.8677458495,0.0,1.0
2014-12-23,42.12,42.81,41.89,42.48,40674,21.0239541988845,21.3683637049915,20.9091510301821,21.2036461151142,81487.4720422907,0.0,1.0
2014-12-24,42.19,42.35,41.82,42.34,16248,21.0588942937069,21.1387573675868,20.8742109353596,21.1337659254693,32551.7147500404,0.0,1.0
2014-12-26,42.1,42.42,41.9935,42.42,29576,21.0139713146495,21.1736974624093,20.9608124560982,21.1736974624093,59253.4167557356,0.0,1.0
2014-12-29,42.48,42.96,42.15,42.15,51466,21.2036461151142,21.443235336754,21.0389285252369,21.0389285252369,103108.478048103,0.0,1.0
2014-12-30,42.46,42.84,42.32,42.55,54542,21.1936632308793,21.383338031344,21.1237830412343,21.2385862099367,109271.025719885,0.0,1.0
2014-12-31,42.36,42.88,42.17,42.67,83310,21.1437488097043,21.403303799814,21.0489114094719,21.2984835153466,166905.671825816,0.0,1.0
2015-01-02,41.55,42.72,41.29,42.72,39134,20.7394419981873,21.3234407259341,20.6096645031325,21.3234407259341,78402.1913483554,0.0,1.0
2015-01-05,41.37,41.52,40.77,41.35,63544,20.6495960400724,20.7244676718348,20.3501095130228,20.6396131558374,127305.893776253,0.0,1.0
2015-01-06,40.705,41.965,40.54,41.46,79043,20.3176651392591,20.9465868460633,20.2353063443204,20.6945190191299,158357.040188788,0.0,1.0
2015-01-07,41.3,41.44,40.13,41.03,63620,20.61465594525,20.6845361348949,20.0306572175032,20.4798870080776,127458.154381928,0.0,1.0
2015-01-08,42.06,42.45,41.59,41.61,64556,20.9940055461795,21.1886717887618,20.7594077666573,20.7693906508923,129333.363946554,0.0,1.0
2015-01-09,41.09,42.17,40.8701,42.17,60310,20.5098356607826,21.0489114094719,20.4000738486189,21.0489114094719,120826.804318989,0.0,1.0
2015-01-12,41.12,41.55,40.93,41.2,100640,20.5248099871351,20.7394419981873,20.4299725869027,20.564741524075,201625.096777699,0.0,1.0
2015-01-13,41.95,42.45,41.5,41.5,48154,20.9390996828871,21.1886717887618,20.7144847875998,20.7144847875998,96473.1211271197,0.0,1.0
2015-01-14,41.49,41.99,40.99,41.67,47798,20.7094933454823,20.959065451357,20.4599212396077,20.7993393035972,95759.9003952752,0.0,1.0
2015-01-15,41.19,42.5,40.76,41.65,43283,20.5597500819575,21.2136289993492,20.3451180709053,20.7893564193622,86714.4183607827,0.0,1.0
2015-01-16,42.26,42.56,41.1,41.1,52751,21.0938343885294,21.2435776520542,20.5148271029001,20.5148271029001,105682.884341419,0.0,1.0
2015-01-20,41.61,42.5,41.3,42.5,51049,20.7693906508923,21.2136289993492,20.61465594525,21.2136289993492,102273.048145914,0.0,1.0
2015-01-21,40.84,41.8,40.56,41.67,92757,20.3850496078452,20.8642280511247,20.2452892285554,20.7993393035972,185832.06579699,0.0,1.0
2015-01-22,42.15,42.35,40.62,41.26,87556,21.0389285252369,21.1387573675868,20.2752378812604,20.59469017678,175412.231453381,0.0,1.0
2015-01-23,42.04,42.62,41.86,42.35,57230,20.9840226619445,21.2735263047592,20.8941767038296,21.1387573675868,114656.242931118,0.0,1.0
2015-01-26,42.92,43.08,41.55,42.24,64317,21.423269568284,21.5031326421639,20.7394419981873,21.0838515042944,128854.544410287,0.0,1.0
2015-01-27,42.11,43.11,41.86,42.71,54120,21.018962756767,21.5181069685164,20.8941767038296,21.3184492838166,108425.578672586,0.0,1.0
2015-01-28,41.5,43.386,41.22,42.45,33752,20.7144847875998,21.6558707709592,20.57472440831,21.1886717887618,67619.736351758,0.0,1.0
2015-01-29,42.48,42.58,41.13,41.79,70341,21.2036461151142,21.2535605362892,20.5298014292526,20.8592366090072,140923.200839032,0.0,1.0
2015-01-30,40.7,42.5,40.51,42.36,72601,20.3151694182003,21.2136289993492,20.2203320179679,21.1437488097043,145450.950428833,0.0,1.0
2015-02-02,41.99,42.03,40.56,41.16,48686,20.959065451357,20.979031219827,20.2452892285554,20.544775755605,97538.9453668432,0.0,1.0
2015-02-03,42.59,43.31,42.25,42.25,44876,21.2585519784067,21.6179358108662,21.0888429464119,21.0888429464119,89905.8807928858,0.0,1.0
2015-02-04,43.44,43.85,42.6,42.63,90813,21.6828245583937,21.8874736852109,21.2635434205242,21.2785177468767,181937.399778152,0.0,1.0
2015-02-05,44.06,44.43,43.66,43.79,121540,21.9922939696783,22.1769773280256,21.7926362849785,21.857525032506,243496.763338251,0.0,1.0
2015-02-06,44.8,45.06,44.16,44.26,56437,22.3616606863728,22.4914381814277,22.0422083908532,22.0921228120282,113067.523716644,0.0,1.0
2015-02-09,44.67,45.42,44.05,44.85,88028,22.2967719388454,22.6711300976575,21.9873025275608,22.3866178969603,176357.849951782,0.0,1.0
2015-02-10,43.64,45.1,43.44,44.72,46895,21.7826534007435,22.5114039498977,21.6828245583937,22.3217291494329,93950.8039883767,0.0,1.0
2015-02-11,43.65,44.18,43.3325,43.72,37831,21.787644842861,22.0521912750882,21.6291665556306,21.8225849376835,75791.7233326427,0.0,1.0
2015-02-12,43.88,44.24,43.2,44.11,45412,21.9024480115634,22.0821399277932,21.5630299475738,22.0172511802658,90979.7187486972,0.0,1.0
2015-02-13,43.7,44.14,43.1501,44.02,36287,21.8126020534485,22.0322255066182,21.5381226514075,21.9723282012083,72698.4289226191,0.0,1.0
2015-02-17,43.29,43.8,42.9,43.8,39951,21.6079529266313,21.8625164746234,21.413286684049,21.8625164746234,80038.9928593586,0.0,1.0
2015-02-18,43.66,43.75,42.77,43.01,31402,21.7926362849785,21.837559264036,21.3483979365216,21.4681925473414,62911.6781499734,0.0,1.0
2015-02-19,43.61,44.07,43.1,43.56,53821,21.7676790743911,21.9972854117958,21.5131155263989,21.7427218638036,107826.553394997,0.0,1.0
2015-02-20,42.94,44.1,42.59,43.68,38551,21.433252452519,22.0122597381483,21.2585519784067,21.8026191692135,77234.1922285083,0.0,1.0
2015-02-23,43.2,43.37,42.5,42.67,51679,21.5630299475738,21.6478844635712,21.2136289993492,21.2984835153466,103535.208429797,0.0,1.0
2015-02-24,43.06,43.57,42.985,43.21,66147,21.4931497579289,21.7477133059211,21.4557139420477,21.5680213896913,132520.819520613,0.0,1.0
2015-02-25,43.04,43.5,42.76,42.91,60623,21.4831668736939,21.7127732110986,21.3434064944041,21.4182781261665,121453.877602886,0.0,1.0
2015-02-26,43.17,43.92,42.83,42.87,94032,21.5480556212213,21.9224137800334,21.3783465892265,21.3983123576965,188386.437800086,0.0,1.0
2015-02-27,41.54,43.8799,41.37,43.16,97598,20.7344505560698,21.9023980971422,20.6495960400724,21.5430641791038,195530.665692666,0.0,1.0
2015-03-02,41.57,42.66,41.01,41.66,80902,20.7494248824223,21.2934920732291,20.4699041238426,20.7943478614797,162081.414740754,0.0,1.0
2015-03-03,41.27,41.76,41.11,41.32,58415,20.5996816188975,20.8442622826547,20.5198185450176,20.624638829485,117030.306322231,0.0,1.0
2015-03-04,40.51,41.2,40.42,40.98,40839,20.2203320179679,20.564741524075,20.1754090389105,20.4549297974902,81818.0378309269,0.0,1.0
2015-03-05,40.62,41.722,40.31,40.46,62715,20.2752378812604,20.8252948026082,20.1205031756181,20.1953748073805,125645.051116985,0.0,1.0
2015-03-06,40.25,40.98,40.0,40.36,90965,20.0905545229131,20.4549297974902,19.9657684699757,20.1454603862055,182241.920989501,0.0,1.0
2015-03-09,40.31,40.64,40.03,40.4,87583,20.1205031756181,20.2852207654954,19.9807427963282,20.1654261546755,175466.324036976,0.0,1.0
2015-03-10,40.1,40.49,39.59,40.01,83274,20.0156828911507,20.210349133733,19.7611193431585,19.9707599120932,166833.548381023,0.0,1.0
2015-03-11,40.08,40.26,39.61,39.91,87880,20.0805716386781,20.1707538466362,19.8450958734541,19.9953995533843,175404.887040948,0.15,1.0
2015-03-12,40.51,40.74,40.0,40.43,138632,20.2960069132448,20.4112397345246,20.0404906573634,20.25592593193,276703.804053945,0.0,1.0
2015-03-13,40.36,40.79,40.07,40.6,81792,20.2208550732797,20.4362903478463,20.0755615160138,20.3410980172238,163253.487947806,0.0,1.0
2015-03-16,41.14,41.62,40.296,40.72,116551,20.6116446410982,20.8521305289866,20.1887902882279,20.4012194891959,232631.030831925,0.0,1.0
2015-03-17,41.98,42.19,40.85,40.92,219992,21.0324949449029,21.137707520854,20.4663510838324,20.5014219424827,439095.037663999,0.0,1.0
2015-03-18,41.86,42.0,41.5,41.98,61301,20.9723734729308,21.0425151902316,20.7920090570145,21.0324949449029,122354.289718902,0.0,1.0
2015-03-19,42.0,42.15,41.63,41.63,52860,21.0425151902316,21.1176670301967,20.8571406516509,20.8571406516509,105506.398827771,0.0,1.0
2015-03-20,42.33,42.65,41.62,42.0,195700,21.2078492381548,21.3681731634137,20.8521305289866,21.0425151902316,390609.198838343,0.0,1.0
2015-03-23,42.91,43.27,41.91,42.14,64267,21.4984363526866,21.6788007686028,20.9974240862525,21.1126569075323,128274.30445449,0.0,1.0
2015-03-24,43.22,43.35,42.7442,42.81,57050,21.6537501552811,21.7188817499176,21.4153685189118,21.4483351260432,113869.467520324,0.0,1.0
2015-03-25,43.58,43.79,42.705,43.41,89613,21.8341145711974,21.9393271471486,21.3957288380676,21.7489424859036,178863.884187534,0.0,1.0
2015-03-26,44.0,44.15,43.44,43.73,74798,22.0445397230997,22.1196915630648,21.7639728538966,21.9092664111625,149293.749896323,0.0,1.0
2015-03-27,45.07,45.17,43.9,43.96,112585,22.5806228481842,22.6307240748276,21.9944384964563,22.0244992324424,224715.056981169,0.0,1.0
2015-03-30,46.3,46.82,44.87,45.14,140055,23.1968679358981,23.4573943144438,22.4804203948974,22.6156937068346,279544.053874829,0.0,1.0
2015-03-31,46.25,46.53,46.1,46.3,150542,23.1718173225764,23.312100757178,23.0966654826113,23.1968679358981,300475.677115594,0.0,1.0
2015-04-01,45.99,46.42,45.6,46.26,76381,23.0415541333035,23.2569894078702,22.8461593493943,23.1768274452408,152453.353175634,0.0,1.0
2015-04-02,46.19,46.73,46.07,46.1,69526,23.1417565865904,23.4123032104648,23.0816351146183,23.0966654826113,138771.053441158,0.0,1.0
2015-04-06,46.04,46.619,45.88,45.88,31258,23.0666047466253,23.3566908488906,22.9864427839958,22.9864427839958,62389.6900219156,0.0,1.0
2015-04-07,45.42,46.5,45.42,46.15,58372,22.7559771414361,23.2970703891849,22.7559771414361,23.121716095933,116508.125470576,0.0,1.0
2015-04-08,46.26,46.64,45.23,45.23,77356,23.1768274452408,23.3672121064857,22.6607848108136,22.6607848108136,154399.413312922,0.0,1.0
2015-04-09,46.11,46.89,45.61,46.43,44191,23.1016756052756,23.4924651730942,22.8511694720586,23.2619995305345,88203.4292583813,0.0,1.0
2015-04-10,45.7,46.43,45.57,46.31,29777,22.8962605760377,23.2619995305345,22.8311289814012,23.2018780585625,59433.6745723521,0.0,1.0
2015-04-13,46.21,46.53,45.57,45.63,34219,23.151776831919,23.312100757178,22.8311289814012,22.8611897173873,68299.7249619278,0.0,1.0
2015-04-14,45.85,46.67,45.84,46.36,80637,22.9714124160028,23.3822424744787,22.9664022933384,23.2269286718842,160948.155169787,0.0,1.0
2015-04-15,46.22,46.64,45.91,45.91,64005,23.1567869545834,23.3672121064857,23.0014731519888,23.0014731519888,127751.363166316,0.0,1.0
2015-04-16,46.06,46.62,45.65,45.98,96358,23.0766249919539,23.357191861157,22.871209962716,23.0365440106392,192326.628419341,0.0,1.0
2015-04-17,44.81,45.95,44.35,45.7,87532,22.4503596589113,23.0215136426462,22.2198940163516,22.8962605760377,174710.29326887,0.0,1.0
2015-04-20,46.05,46.37,44.81,45.12,66713,23.0716148692896,23.2319387945485,22.4503596589113,22.6056734615059,133156.420450191,0.0,1.0
2015-04-21,45.16,46.12,45.08,46.12,48442,22.6257139521633,23.10668572794,22.5856329708485,23.10668572794,96688.2514569594,0.0,1.0
2015-04-22,45.66,45.78,44.65,45.17,48096,22.8762200853803,22.9363415573524,22.3701976962819,22.6307240748276,95997.6496031115,0.0,1.0
2015-04-23,45.92,46.23,44.11,45.67,32239,23.0064832746532,23.1617970772477,22.0996510724075,22.8812302080446,64347.7259138953,0.0,1.0
2015-04-24,46.07,46.39,45.69,45.9,46391,23.0816351146183,23.2419590398772,22.8912504533733,22.9964630293245,92594.5393117503,0.0,1.0
2015-04-27,45.15,46.68,44.995,46.0,42569,22.6207038294989,23.3872525971431,22.5430469282016,23.0465642559679,84965.983573579,0.0,1.0
2015-04-28,46.5,46.63,45.32,45.32,49129,23.2970703891849,23.3622019838214,22.7058759147927,22.7058759147927,98059.47536908,0.0,1.0
2015-04-29,46.11,46.59,45.88,46.56,62046,23.1016756052756,23.342161493164,22.9864427839958,23.327131125171,123841.279259703,0.0,1.0
2015-04-30,45.19,46.26,45.0,45.55,110714,22.6407443201563,23.1768274452408,22.5455519895338,22.8211087360725,220980.61747669,0.0,1.0
2015-05-01,45.68,46.15,45.25,45.4,81296,22.886240330709,23.121716095933,22.6708050561423,22.7459568961074,162263.492226683,0.0,1.0
2015-05-04,45.25,45.99,45.09,45.62,110338,22.6708050561423,23.0415541333035,22.5906430935129,22.8561795947229,220230.136849387,0.0,1.0
2015-05-05,44.66,45.4,44.4,45.25,55294,22.3752078189462,22.7459568961074,22.2449446296734,22.6708050561423,110364.56331409,0.0,1.0
2015-05-06,44.51,45.0,44.15,44.66,46699,22.3000559789811,22.5455519895338,22.1196915630648,22.3752078189462,93209.2947192221,0.0,1.0
2015-05-07,43.9,44.97,43.89,44.32,68559,21.9944384964563,22.5305216215408,21.989428373792,22.2048636483586,136840.960976791,0.0,1.0
2015-05-08,44.22,44.51,44.06,44.38,56188,22.1547624217152,22.3000559789811,22.0746004590858,22.2349243843447,112148.95076305,0.0,1.0
2015-05-11,44.145,44.57,44.04,44.04,67295,22.1171865017327,22.3301167149671,22.0645802137571,22.0645802137571,134318.068655218,0.0,1.0
2015-05-12,43.69,44.46,43.12,43.83,27700,21.8892259205052,22.2750053656594,21.6036489286377,21.9593676378059,55288.0674901485,0.0,1.0
2015-05-13,43.84,44.15,43.43,43.66,37968,21.9643777604703,22.1196915630648,21.7589627312323,21.8741955525121,75782.5756846917,0.0,1.0
2015-05-14,44.6,44.85,43.65,43.91,37117,22.3451470829602,22.4704001495687,21.8691854298478,21.9994486191206,74084.0144776839,0.0,1.0
2015-05-15,44.04,44.47,43.62,44.38,31621,22.0645802137571,22.2800154883237,21.8541550618548,22.2349243843447,63114.2231807216,0.0,1.0
2015-05-18,44.63,44.962,43.79,43.79,56930,22.3601774509532,22.5265135234093,21.9393271471486,21.9393271471486,113629.952426504,0.0,1.0
2015-05-19,44.77,45.985,44.31,45.03,38110,22.430319168254,23.0390490719714,22.1998535256943,22.5605823575268,76066.0018790456,0.0,1.0
2015-05-20,44.33,44.82,44.07,44.82,67020,22.209873771023,22.4553697815757,22.0796105817501,22.4553697815757,133769.179898547,0.0,1.0
2015-05-21,43.66,44.25,43.34,44.25,59795,21.8741955525121,22.1697927897082,21.7138716272532,22.1697927897082,119348.37529146,0.0,1.0
2015-05-22,43.13,43.76,43.04,43.68,54419,21.6086590513021,21.9242967791555,21.563567947323,21.8842157978408,108618.099088317,0.0,1.0
2015-05-26,41.76,43.38,41.54,43.04,173626,20.9222722462874,21.7339121179106,20.8120495476719,21.563567947323,346550.397330128,0.0,1.0
2015-05-27,42.51,42.74,41.5,41.7,117821,21.2980314461129,21.4132642673928,20.7920090570145,20.8922115103013,235165.898908188,0.0,1.0
2015-05-28,42.69,42.79,42.1276,42.29,75437,21.3882136540711,21.4383148807145,21.1064443554285,21.1878087474974,150569.167770915,0.0,1.0
2015-05-29,42.74,43.34,42.1,42.51,166750,21.4132642673928,21.7138716272532,21.092616416875,21.2980314461129,332826.182454234,0.0,1.0
2015-06-01,43.26,43.59,42.55,42.94,33724,21.6737906459385,21.8391246938617,21.3180719367703,21.5134667206796,67311.7251999196,0.0,1.0
2015-06-02,43.25,43.81,42.92,42.92,39745,21.6687805232742,21.9493473924772,21.5034464753509,21.5034464753509,79329.3950323449,0.0,1.0
2015-06-03,43.44,43.605,42.85,42.85,56789,21.7639728538966,21.8466398778583,21.4683756167005,21.4683756167005,113348.522191266,0.0,1.0
2015-06-04,43.25,43.61,42.99,43.35,48585,21.6687805232742,21.8491449391904,21.5385173340013,21.7188817499176,96973.6736104284,0.0,1.0
2015-06-05,43.22,43.56,42.78,43.2,39237,21.6537501552811,21.8240943258687,21.4333047580501,21.6437299099525,78315.4478018399,0.0,1.0
2015-06-08,42.92,43.28,42.74,43.22,38904,21.5034464753509,21.6838108912672,21.4132642673928,21.6537501552811,77650.7934164889,0.0,1.0
2015-06-09,42.97,43.24,42.7,43.04,33637,21.5284970886726,21.6637704006098,21.3932237767354,21.563567947323,67138.0767569,0.0,1.0
2015-06-10,43.77,43.94,43.06,43.1,85562,22.004458741785,22.0899227122237,21.6475209828938,21.6676301524088,170194.994748424,0.15,1.0
2015-06-11,44.17,44.27,43.73,43.76,44122,22.205550436935,22.2558233607224,21.98434957227,21.9994314494062,87764.9372185074,0.0,1.0
2015-06-12,44.26,44.93,43.9,44.17,63828,22.2507960683437,22.5876246577199,22.0698135427087,22.205550436935,126962.975676146,0.0,1.0
2015-06-15,44.37,44.83,43.58,44.1,99595,22.3060962845099,22.5373517339324,21.9089401865888,22.1703593902837,198108.628853571,0.0,1.0
2015-06-16,45.66,45.81,44.28,44.3,66068,22.9546170013686,23.0300263870498,22.2608506531012,22.2709052378587,131418.654461546,0.0,1.0
2015-06-17,45.95,46.25,45.53,45.71,75171,23.1004084803523,23.2512272517148,22.8892622004448,22.9797534632623,149525.816954182,0.0,1.0
2015-06-18,46.63,47.12,45.71,46.23,64026,23.4422643621072,23.688601688666,22.9797534632623,23.2411726669573,127356.825854498,0.0,1.0
2015-06-19,46.6,46.77,46.23,46.77,76994,23.427182484971,23.5126464554097,23.2411726669573,23.5126464554097,153152.023394265,0.0,1.0
2015-06-22,47.13,47.27,46.44,46.7,75188,23.6936289810447,23.7640110743472,23.346745806911,23.4774554087585,149559.632373536,0.0,1.0
2015-06-23,47.97,48.065,46.99,47.27,94596,24.1159215408596,24.1636808184577,23.6232468877422,23.7640110743472,188164.906421331,0.0,1.0
2015-06-24,47.8,48.18,47.4,47.96,46666,24.0304575704209,24.2214946808134,23.8293658752709,24.1108942484809,92825.3152676414,0.0,1.0
2015-06-25,47.97,48.11,44.48,47.9,112891,24.1159215408596,24.1863036341621,22.3613965006762,24.0807304942084,224556.265072629,0.0,1.0
2015-06-26,48.15,48.45,47.755,48.2,149968,24.2064128036771,24.3572315750396,24.0078347547165,24.2315492655709,298307.694682588,0.0,1.0
2015-06-29,46.82,47.95,46.69,47.95,53767,23.5377829173035,24.1058669561021,23.4724281163797,24.1058669561021,106950.214845825,0.0,1.0
2015-06-30,47.06,47.58,46.793,47.32,45393,23.6584379343935,23.9198571380884,23.5242092278809,23.7891475362409,90293.1371007594,0.0,1.0
2015-07-01,47.78,47.83,47.09,47.24,82942,24.0204029856634,24.0455394475571,23.6735198115297,23.7489291972109,164983.441883356,0.0,1.0
2015-07-02,47.23,47.81,46.8,47.81,36341,23.7439019048322,24.0354848627996,23.527728332546,24.0354848627996,72287.4208661843,0.0,1.0
2015-07-06,47.75,47.85,46.87,46.94,41696,24.0053211085271,24.0555940323146,23.5629193791972,23.5981104258485,82939.2779625334,0.0,1.0
2015-07-07,47.71,48.09,47.16,47.76,108416,23.9852119390122,24.1762490494046,23.708710858181,24.0103484009059,215654.853213401,0.0,1.0
2015-07-08,47.96,47.96,46.99,47.42,101207,24.1108942484809,24.1108942484809,23.6232468877422,23.8394204600284,201315.126265208,0.0,1.0
2015-07-09,47.62,48.41,47.495,48.41,69803,23.9399663076034,24.3371224055246,23.877125152869,24.3371224055246,138848.10100774,0.0,1.0
2015-07-10,47.99,48.19,47.56,47.66,84824,24.1259761256171,24.2265219731921,23.9098025533309,23.9600754771184,168727.007720019,0.0,1.0
2015-07-13,48.33,48.57,47.97,48.34,92960,24.2969040664946,24.4175590835846,24.1159215408596,24.3019313588734,184910.669594136,0.0,1.0
2015-07-14,48.41,48.87,48.04,48.49,62843,24.3371224055246,24.5683778549471,24.1511125875109,24.3773407445546,125003.670495958,0.0,1.0
2015-07-15,48.27,48.53,48.0,48.13,50200,24.2667403122221,24.3974499140696,24.1310034179959,24.1963582189196,99854.9442085373,0.0,1.0
2015-07-16,48.98,49.46,48.54,48.69,57739,24.6236780711133,24.8649881052933,24.4024772064483,24.4778865921296,114851.088120652,0.0,1.0
2015-07-17,48.63,49.31,48.0501,49.15,60823,24.4477228378571,24.789578719612,24.1561901528134,24.709142041552,120985.603019838,0.0,1.0
2015-07-20,48.13,48.72,47.7,48.72,47465,24.1963582189196,24.4929684692658,23.9801846466334,24.4929684692658,94414.6399772555,0.0,1.0
2015-07-21,47.85,48.87,47.83,48.19,80534,24.0555940323146,24.5683778549471,24.0455394475571,24.2265219731921,160193.587189051,0.0,1.0
2015-07-22,48.55,48.62,47.79,47.84,73135,24.4075044988271,24.4426955454783,24.0254302780421,24.0505667399359,145475.923201023,0.0,1.0
2015-07-23,47.23,48.68,47.19,48.68,39975,23.7439019048322,24.4728592997508,23.7237927353172,24.4728592997508,79515.9640385712,0.0,1.0
2015-07-24,47.03,47.45,46.79,47.11,75815,23.6433560572572,23.8545023371647,23.5227010401672,23.6835743962872,150806.824604985,0.0,1.0
2015-07-27,47.25,47.67,46.675,46.81,56630,23.7539564895897,23.9651027694972,23.4648871778116,23.5327556249247,112645.129293416,0.0,1.0
2015-07-28,47.16,47.52,46.58,47.52,57625,23.708710858181,23.8896933838159,23.4171279002135,23.8896933838159,114624.325896752,0.0,1.0
2015-07-29,46.84,47.17,46.18,46.94,56664,23.547837502061,23.7137381505597,23.2160362050635,23.5981104258485,112712.760132122,0.0,1.0
2015-07-30,47.35,47.4,46.5,46.5,73957,23.8042294133772,23.8293658752709,23.3769095611835,23.3769095611835,147110.99818388,0.0,1.0
2015-07-31,50.05,50.35,47.12,47.61,85584,25.1615983556395,25.3124171270019,23.688601688666,23.9349390152247,170238.755879351,0.0,1.0
2015-08-03,49.63,50.75,48.29,50.25,90926,24.950452075732,25.5135088221519,24.2767948969796,25.2621442032144,180864.754125607,0.0,1.0
2015-08-04,50.23,50.66,49.6,49.69,82979,25.2520896184569,25.4682631907431,24.9353701985957,24.9806158300045,165057.040149008,0.0,1.0
2015-08-05,50.24,51.09,50.02,50.69,86335,25.2571169108357,25.6844367630294,25.1465164785032,25.4833450678794,171732.60175785,0.0,1.0
2015-08-06,49.45,50.24,48.72,50.24,121498,24.8599608129145,25.2571169108357,24.4929684692658,25.2571169108357,241676.812977069,0.0,1.0
2015-08-07,49.1,49.46,48.75,49.23,86063,24.6840055796583,24.8649881052933,24.5080503464021,24.749360380582,171191.555048194,0.0,1.0
2015-08-10,49.51,49.93,49.26,49.51,153009,24.890124567187,25.1012708470945,24.7644422577183,24.890124567187,304356.676462233,0.0,1.0
2015-08-11,49.87,49.94,49.27,49.31,60622,25.071107092822,25.1062981394732,24.769469550097,24.789578719612,120585.785414541,0.0,1.0
2015-08-12,48.81,49.68,48.41,49.68,110376,24.5382141006746,24.9755885376257,24.3371224055246,24.9755885376257,219553.572150627,0.0,1.0
2015-08-13,49.45,49.78,48.62,48.67,91729,24.8599608129145,25.0258614614132,24.4426955454783,24.4678320073721,182462.03540448,0.0,1.0
2015-08-14,50.37,50.39,49.21,49.22,52272,25.3224717117594,25.3325262965169,24.7393057958245,24.7443330882033,103976.447085033,0.0,1.0
2015-08-17,50.78,51.1,49.83,50.18,65118,25.5285906992881,25.6894640554081,25.050997923307,25.2269531565632,129528.969262381,0.0,1.0
2015-08-18,50.72,51.31,50.44,50.84,69047,25.4984269450156,25.7950371953618,25.3576627584107,25.5587544535606,137344.309417667,0.0,1.0
2015-08-19,50.83,51.31,50.28,50.35,71074,25.5537271611819,25.7950371953618,25.2772260803507,25.3124171270019,141376.300889991,0.0,1.0
2015-08-20,50.31,50.79,49.962,50.54,84818,25.2923079574869,25.5336179916669,25.1173581827065,25.4079356821982,168715.07286613,0.0,1.0
2015-08-21,49.68,50.58,49.49,49.66,137179,24.9755885376257,25.4280448517132,24.8800699824295,24.9655339528682,272868.55361719,0.0,1.0
2015-08-24,47.08,48.9218,47.08,47.53,96786,23.668492519151,24.594419229469,23.668492519151,23.8947206761947,192521.128090985,0.0,1.0
2015-08-25,46.52,48.53,46.37,48.45,85417,23.386964145941,24.3974499140696,23.3115547602598,24.3572315750396,169906.569112762,0.0,1.0
2015-08-26,47.04,47.61,44.54,47.61,66793,23.648383349636,23.9349390152247,22.3915602549487,23.9349390152247,132860.782639857,0.0,1.0
2015-08-27,46.85,47.46,46.39,47.46,87395,23.5528647944397,23.8595296295434,23.3216093450173,23.8595296295434,173841.092611656,0.0,1.0
2015-08-28,46.91,46.99,46.2,46.58,71867,23.5830285487122,23.6232468877422,23.226090789821,23.4171279002135,142953.690745716,0.0,1.0
2015-08-31,46.74,46.94,46.32,46.65,89181,23.4975645782735,23.5981104258485,23.286418298366,23.4523189468647,177393.700786087,0.0,1.0
2015-09-01,45.79,46.34,45.5,45.95,49161,23.0199718022923,23.2964728831235,22.8741803233086,23.1004084803523,97788.2253433447,0.0,1.0
2015-09-02,46.35,47.185,45.9,46.28,52155,23.3015001755023,23.7212790891278,23.0752720184586,23.266309128851,103743.717434188,0.0,1.0
2015-09-03,46.18,46.93,46.13,46.63,32913,23.2160362050635,23.5930831334697,23.1908997431698,23.4422643621072,65468.6410106692,0.0,1.0
2015-09-04,45.93,46.19,45.83,45.83,22611,23.0903538955948,23.2210634974423,23.0400809718073,23.0400809718073,44976.4968824549,0.0,1.0
2015-09-08,47.19,47.49,46.455,46.56,42817,23.7237927353172,23.8746115066797,23.3542867454791,23.407073315456,85169.1064975486,0.0,1.0
2015-09-09,46.7,47.66,46.54,47.5,91188,23.5528647944397,24.0370350343254,23.4721697544588,23.9563399943445,180805.16477152,0.15,1.0
2015-09-10,46.7,47.1,46.57,46.69,36955,23.5528647944397,23.7546023943921,23.4873000744552,23.5478213544409,73273.4007120621,0.0,1.0
2015-09-11,47.38,47.79,46.4,46.4,78809,23.8958187143588,24.1025997543099,23.4015615944754,23.4015615944754,156260.409598617,0.0,1.0
2015-09-14,47.19,47.63,46.98,47.58,26065,23.7999933543814,24.021904714329,23.6940811144064,23.996687514335,51680.9955232011,0.0,1.0
2015-09-15,47.82,48.01,47.06,47.22,40122,24.1177300743064,24.2135554342838,23.7344286343969,23.8151236743778,79552.8449024313,0.0,1.0
2015-09-16,48.37,48.56,47.51,47.93,66577,24.3951192742409,24.4909446342183,23.9613834343433,24.1732079142933,132007.122154159,0.0,1.0
2015-09-17,48.99,49.94,48.35,48.48,80613,24.7078125541671,25.186939354054,24.3850323942433,24.4505971142278,159837.333286469,0.0,1.0
2015-09-18,48.13,49.73,47.62,48.25,153589,24.2740767142695,25.081027114079,24.0168612743302,24.3345979942552,304532.224109454,0.0,1.0
2015-09-21,49.45,49.73,48.39,48.39,40169,24.9398107941123,25.081027114079,24.4052061542385,24.4052061542385,79646.0352645872,0.0,1.0
2015-09-22,49.11,49.45,48.97,49.01,71077,24.7683338341528,24.9398107941123,24.6977256741695,24.7178994341647,140929.603637159,0.0,1.0
2015-09-23,49.3,49.7699,48.89,49.29,42036,24.8641591941302,25.1011504396742,24.657378154179,24.8591157541314,83347.8736932007,0.0,1.0
2015-09-24,49.76,49.99,48.94,48.94,63707,25.0961574340754,25.212156554048,24.682595354173,24.682595354173,126316.561741668,0.0,1.0
2015-09-25,50.26,50.89,49.6,50.31,86851,25.3483294340159,25.6660661539409,25.0154623940944,25.3735466340099,172205.87539557,0.0,1.0
2015-09-28,49.84,52.5,49.67,50.22,77917,25.1365049540659,26.4780599937492,25.0507664740861,25.3281556740206,154491.77549132,0.0,1.0
2015-09-29,49.97,50.18,49.2,49.89,82257,25.2020696740504,25.3079819140254,24.8137247941421,25.1617221540599,163097.013188258,0.0,1.0
2015-09-30,49.73,50.61,49.69,50.52,90480,25.081027114079,25.5248498339742,25.0608533540837,25.4794588739849,179401.361018194,0.0,1.0
2015-10-01,50.04,50.39,48.9381,49.56,68312,25.2373737540421,25.4138941540004,24.6816371005733,24.9952886340992,135447.234459271,0.0,1.0
2015-10-02,49.26,50.222,48.7,49.43,76676,24.8439854341349,25.3291643620204,24.5615527942016,24.9297239141147,152031.153375675,0.0,1.0
2015-10-05,50.1,50.32,49.5,49.71,149998,25.2676343940349,25.3785900740087,24.9650279941064,25.0709402340813,297412.08388602,0.0,1.0
2015-10-06,49.95,50.2,49.67,50.18,88629,25.1919827940528,25.318068794023,25.0507664740861,25.3079819140254,175731.246968187,0.0,1.0
2015-10-07,50.83,50.92,49.74,50.0,58113,25.635805513948,25.6811964739373,25.0860705540778,25.2171999940468,115224.925871467,0.0,1.0
2015-10-08,51.17,51.79,50.61,50.89,109404,25.8072824739075,26.1199757538337,25.5248498339742,25.6660661539409,216923.369814705,0.0,1.0
2015-10-09,51.65,52.195,51.22,51.22,68079,26.0493675938504,26.3242350737855,25.8324996739016,25.8324996739016,134985.248195818,0.0,1.0
2015-10-12,52.49,52.75,51.87,51.87,55587,26.4730165537503,26.6041459937194,26.1603232738242,26.1603232738242,110216.43959901,0.0,1.0
2015-10-13,51.94,53.5,51.65,52.43,75858,26.1956273538158,26.9824039936301,26.0493675938504,26.4427559137575,150409.244519432,0.0,1.0
2015-10-14,51.31,52.62,51.31,51.83,68999,25.8778906338908,26.5385812737349,25.8778906338908,26.1401495138289,136809.399965676,0.0,1.0
2015-10-15,52.8,53.08,51.27,51.6,86067,26.6293631937134,26.7705795136801,25.8577168738956,26.0241503938563,170651.380843866,0.0,1.0
2015-10-16,52.8,53.02,52.285,53.02,55412,26.6293631937134,26.7403188736872,26.3696260337748,26.7403188736872,109869.454208004,0.0,1.0
2015-10-19,53.0,53.25,52.71,52.94,64718,26.7302319936896,26.8563179936599,26.5839722337242,26.6999713536968,128321.145914849,0.0,1.0
2015-10-20,54.06,54.81,53.02,53.13,219756,27.2648366335634,27.6430946334741,26.7403188736872,26.7957967136742,435726.40906183,0.0,1.0
2015-10-21,52.98,54.3,52.94,54.06,116882,26.720145113692,27.3858791935348,26.6999713536968,27.2648366335634,231750.551265789,0.0,1.0
2015-10-22,53.69,54.39,53.15,53.36,116388,27.0782293536075,27.4312701535241,26.8058835936718,26.9117958336468,230771.061076322,0.0,1.0
2015-10-23,53.76,54.1,53.42,54.0,89684,27.1135334335991,27.2850103935587,26.9420564736396,27.2345759935706,177823.073182535,0.0,1.0
2015-10-26,54.24,54.72,53.76,54.08,115983,27.355618553542,27.5977036734848,27.1135334335991,27.274923513561,229968.037742852,0.0,1.0
2015-10-27,53.44,54.516,51.5,54.11,90531,26.9521433536372,27.4948174975091,25.9737159938682,27.2900538335575,179502.482475002,0.0,1.0
2015-10-28,54.9,55.69,53.48,53.7,148673,27.6884855934634,28.0869173533693,26.9723171136325,27.0832727936063,294784.908782692,0.0,1.0
2015-10-29,56.28,57.2,53.56,54.75,215671,28.3844803132991,28.8484767931896,27.012664633623,27.6128339934813,427626.778648928,0.0,1.0
2015-10-30,54.73,56.64,54.5301,56.38,114641,27.6027471134836,28.5660441532562,27.5019287479074,28.4349147132872,227307.155487255,0.0,1.0
2015-11-02,54.5,55.6799,54.32,54.87,187924,27.486747993511,28.0818234789705,27.3959660735325,27.673355273467,372610.757824748,0.0,1.0
2015-11-03,53.81,54.55,53.58,54.55,120584,27.1387506335932,27.5119651935051,27.0227515136206,27.5119651935051,239090.779365804,0.0,1.0
2015-11-04,53.59,53.85,53.0,53.74,89576,27.0277949536194,27.1589243935884,26.7302319936896,27.1034465536015,177608.933626943,0.0,1.0
2015-11-05,53.96,54.09,53.37,53.73,126361,27.2144022335753,27.2799669535598,26.9168392736456,27.0984031136027,250545.262816314,0.0,1.0
2015-11-06,53.99,54.04,53.62,54.0,120444,27.2295325535718,27.2547497535658,27.0429252736158,27.2345759935706,238813.191052999,0.0,1.0
2015-11-09,53.06,54.0,52.42,54.0,115639,26.7604926336825,27.2345759935706,26.4377124737587,27.2345759935706,229285.963602818,0.0,1.0
2015-11-10,53.36,53.5,52.861,52.9,53143,26.9117958336468,26.9824039936301,26.6601281777062,26.6797975937015,105370.540766909,0.0,1.0
2015-11-11,53.5,54.0,53.35,53.47,29833,26.9824039936301,27.2345759935706,26.906752393648,26.9672736736337,59152.0866849667,0.0,1.0
2015-11-12,52.34,53.27,52.3,53.16,60477,26.3973649537682,26.8664048736575,26.377191193773,26.8109270336706,119912.202810536,0.0,1.0
2015-11-13,53.24,53.53,51.13,52.06,82522,26.8512745536611,26.9975343136265,25.7871087139123,26.2561486338015,163622.448208924,0.0,1.0
2015-11-16,53.75,54.01,52.8,53.24,51488,27.1084899936003,27.2396194335694,26.6293631937134,26.8512745536611,102089.050354828,0.0,1.0
2015-11-17,53.0,54.02,52.98,53.78,129125,26.7302319936896,27.2446628735682,26.720145113692,27.1236203135968,256025.649220539,0.0,1.0
2015-11-18,53.67,53.79,52.76,53.02,56766,27.0681424736099,27.1286637535956,26.6091894337182,26.7403188736872,112554.129747555,0.0,1.0
2015-11-19,53.4,53.91,53.19,53.6,89178,26.931969593642,27.1891850335813,26.826057353667,27.0328383936182,176819.789709113,0.0,1.0
2015-11-20,53.96,54.135,53.49,53.5,144576,27.2144022335753,27.3026624335545,26.9773605536313,26.9824039936301,286661.485085836,0.0,1.0
2015-11-23,53.91,54.45,53.69,54.0,144667,27.1891850335813,27.461530793517,27.0782293536075,27.2345759935706,286841.917489159,0.0,1.0
2015-11-24,53.69,53.97,53.25,53.55,179440,27.0782293536075,27.2194456735741,26.8563179936599,27.0076211936241,355788.906068797,0.0,1.0
2015-11-25,53.92,53.99,53.29,53.67,66993,27.1942284735801,27.2295325535718,26.8764917536551,27.0681424736099,132831.955997921,0.0,1.0
2015-11-27,53.98,54.01,53.63,53.88,25859,27.2244891135729,27.2396194335694,27.0479687136146,27.1740547135849,51272.544148646,0.0,1.0
2015-11-30,53.84,54.37,53.63,54.05,105392,27.1538809535896,27.4211832735265,27.0479687136146,27.2597931935646,208968.481879195,0.0,1.0
2015-12-01,53.87,54.145,53.25,53.85,69949,27.169011273586,27.3077058735533,26.8563179936599,27.1589243935884,138693.034945421,0.0,1.0
2015-12-02,53.76,53.9699,53.59,53.75,95938,27.1135334335991,27.2193952391741,27.0277949536194,27.1084899936003,190223.339670243,0.0,1.0
2015-12-03,53.48,54.35,53.31,53.82,139483,26.9723171136325,27.4110963935289,26.8865786336527,27.143794073592,276563.218820742,0.0,1.0
2015-12-04,54.19,54.79,53.45,53.47,60502,27.3304013535479,27.6330077534765,26.957186793636,26.9672736736337,119961.772152109,0.0,1.0
2015-12-07,53.96,54.6799,53.67,54.14,80960,27.2144022335753,27.5774794790896,27.0681424736099,27.3051841535539,160525.355747491,0.0,1.0
2015-12-08,53.77,54.42,53.51,53.57,111452,27.1185768735979,27.4464004735206,26.9874474336289,27.0177080736218,220984.090276302,0.0,1.0
2015-12-09,53.34,54.188,53.09,53.84,169978,26.9017089536491,27.3293926655482,26.7756229536789,27.1538809535896,337027.901670542,0.0,1.0
2015-12-10,49.46,50.2,49.25,50.09,112568,26.5335378337361,26.9305216185514,26.4208802731804,26.8715105154031,209833.054110148,3.15,1.0
2015-12-11,48.29,49.55,48.08,48.74,97302,25.9058742820686,26.5818196454028,25.7932167215129,26.1472833404023,181376.375444404,0.0,1.0
2015-12-14,49.1,49.45,48.4,48.4,107746,26.3404105870692,26.5281731879953,25.9648853852168,25.9648853852168,200844.576150878,0.0,1.0
2015-12-15,49.33,49.74,48.98,49.39,70546,26.4637974391063,26.683747914477,26.2760348381802,26.4959853135508,131501.693511962,0.0,1.0
2015-12-16,49.52,49.89,48.94,49.53,50835,26.5657257081805,26.7642176005882,26.2545762552172,26.5710903539213,94759.2859932609,0.0,1.0
2015-12-17,49.22,49.85,49.08,49.49,52778,26.4047863359581,26.7427590176252,26.3296812955877,26.5496317709583,98381.1467719548,0.0,1.0
2015-12-18,48.64,49.39,48.41,49.17,375901,26.0936368829948,26.4959853135508,25.9702500309576,26.3779631072544,700700.508786322,0.0,1.0
2015-12-21,49.37,49.5825,48.57,48.87,76459,26.4852560220693,26.5992547440602,26.0560843628095,26.217023735032,142523.856550777,0.0,1.0
2015-12-22,50.66,50.71,49.21,49.51,55268,27.1772953226257,27.2041185513295,26.3994216902174,26.5603610624398,103022.646174398,0.0,1.0
2015-12-23,51.1,51.175,50.655,50.93,79227,27.4133397352186,27.4535745782742,27.1746129997554,27.3221407576259,147683.563517027,0.0,1.0
2015-12-24,51.51,51.78,49.02,50.98,23542,27.6332902105892,27.7781356455894,26.2974934211432,27.3489639863296,43883.6059969184,0.0,1.0
2015-12-28,51.35,51.52,50.855,51.17,34671,27.5474558787373,27.63865485633,27.2819059145703,27.4508922554038,64628.6850530608,0.0,1.0
2015-12-29,52.24,52.3,51.42,51.42,34972,28.0249093496638,28.0570972241083,27.5850083989225,27.5850083989225,65189.7659045208,0.0,1.0
2015-12-30,52.35,52.72,51.97,52.21,74005,28.083920452812,28.2824123452197,27.8800639146636,28.0088154124416,137949.46316379,0.0,1.0
2015-12-31,50.9,52.3,50.9,52.3,63430,27.3060468204037,28.0570972241083,27.3060468204037,28.0570972241083,118237.071123291,0.0,1.0
2016-01-04,49.83,51.945,49.1775,50.11,120131,26.7320297261437,27.8666523003118,26.3819865915599,26.8822398068846,223930.909524076,0.0,1.0
2016-01-05,49.84,50.05,49.024,49.85,164189,26.7373943718845,26.8500519324401,26.2996392794395,26.7427590176252,306057.488107553,0.0,1.0
2016-01-06,49.69,49.9767,49.24,49.24,60105,26.6569246857732,26.8107290791605,26.4155156274396,26.4155156274396,112039.084973442,0.0,1.0
2016-01-07,48.75,49.47,48.592,48.94,75597,26.152647986143,26.5389024794768,26.0678865834392,26.2545762552172,140917.040291778,0.0,1.0
2016-01-08,47.28,48.89,47.23,48.89,109201,25.3640450622532,26.2277530265135,25.3372218335494,26.2277530265135,203556.777608932,0.0,1.0
2016-01-11,47.5,47.84,46.88,47.29,78912,25.4820672685496,25.664465223735,25.1494592326233,25.3694097079939,147096.385881778,0.0,1.0
2016-01-12,48.54,48.58,47.51,48.07,106976,26.0399904255873,26.0614490085503,25.4874319142903,25.7878520757722,199409.253042492,0.0,1.0
2016-01-13,48.01,48.67,47.31,48.67,94188,25.7556642013277,26.109730820217,25.3801389994754,26.109730820217,175571.705107372,0.0,1.0
2016-01-14,48.33,48.82,47.735,48.3,86117,25.9273328650316,26.1902005063282,25.6081364434572,25.9112389278094,160526.909253106,0.0,1.0
2016-01-15,48.26,48.31,47.0404,48.0,103204,25.8897803448464,25.9166035735501,25.2355081503048,25.750299555587,192378.033867384,0.0,1.0
2016-01-19,48.84,49.17,48.43,48.5,72909,26.2009297978097,26.3779631072544,25.9809793224391,26.0185318426243,135906.457804321,0.0,1.0
2016-01-20,48.73,49.041,47.2,48.2,150895,26.1419186946615,26.3087591771987,25.3211278963272,25.8575924704019,281276.727844066,0.0,1.0
2016-01-21,48.31,48.94,47.2101,48.71,83879,25.9166035735501,26.2545762552172,25.3265461885253,26.13118940318,156355.151958862,0.0,1.0
2016-01-22,48.54,49.17,48.29,48.77,70231,26.0399904255873,26.3779631072544,25.9058742820686,26.1633772776245,130914.515876713,0.0,1.0
2016-01-25,48.21,48.74,48.07,48.45,43224,25.8629571161426,26.1472833404023,25.7878520757722,25.9917086139206,80571.9558920569,0.0,1.0
2016-01-26,49.2,49.61,48.46,48.54,61275,26.3940570444766,26.6140075198473,25.9970732596613,26.0399904255873,114220.030475795,0.0,1.0
2016-01-27,48.5,49.47,48.34,49.04,65225,26.0185318426243,26.5389024794768,25.9326975107724,26.3082227126247,121583.051616218,0.0,1.0
2016-01-28,49.19,49.43,48.48,48.63,61212,26.3886923987359,26.5174438965138,26.0078025511428,26.088272237254,114102.594948745,0.0,1.0
2016-01-29,51.01,51.23,49.22,49.22,116138,27.3650579235519,27.4830801298483,26.4047863359581,26.4047863359581,216487.733976302,0.0,1.0
2016-02-01,50.23,50.68,49.9,50.63,93403,26.9466155557736,27.1880246141072,26.7695822463289,27.1612013854035,174108.421159212,0.0,1.0
2016-02-02,50.18,50.3,49.6184,49.9,38440,26.9197923270699,26.9841680759588,26.6185138222695,26.7695822463289,71654.3120602132,0.0,1.0
2016-02-03,49.47,50.82,49.02,50.69,47077,26.5389024794768,27.2631296544777,26.2974934211432,27.193389259848,87754.1636019423,0.0,1.0
2016-02-04,49.1,49.77,48.54,49.29,47161,26.3404105870692,26.6998418516992,26.0399904255873,26.4423388561434,87910.7443046752,0.0,1.0
2016-02-05,48.74,49.95,48.61,49.12,123477,26.1472833404023,26.7964054750327,26.0775429457725,26.3511398785506,230168.040849608,0.0,1.0
2016-02-08,50.9,51.7,48.29,48.29,180144,27.3060468204037,27.7352184796635,25.9058742820686,25.9058742820686,335798.501346906,0.0,1.0
2016-02-09,50.99,51.52,50.24,50.33,77356,27.3543286320704,27.63865485633,26.9519802015143,27.0002620131811,144195.914769247,0.0,1.0
2016-02-10,50.63,51.97,50.52,51.2,94703,27.1612013854035,27.8800639146636,27.1021902822553,27.4669861926261,176531.693939604,0.0,1.0
2016-02-11,49.86,50.32,48.83,49.93,47952,26.7481236633659,26.9948973674403,26.195565152069,26.7856761835512,89385.212588745,0.0,1.0
2016-02-12,50.54,50.96,49.74,50.55,58576,27.1129195737368,27.3382346948482,26.683747914477,27.1182842194775,109188.943372504,0.0,1.0
2016-02-16,49.94,50.912,49.47,50.89,87847,26.7910408292919,27.3124843952926,26.5389024794768,27.3006821746629,163751.726107013,0.0,1.0
2016-02-17,51.52,51.995,50.28,50.38,103426,27.63865485633,27.8934755290155,26.9734387844773,27.0270852418848,192791.854296036,0.0,1.0
2016-02-18,51.57,51.92,50.905,51.47,122885,27.6654780850337,27.8532406859599,27.308729143274,27.6118316276263,229064.519706538,0.0,1.0
2016-02-19,52.36,52.59,51.49,51.49,58607,28.0892850985528,28.21267195059,27.6225609191078,27.6225609191078,109246.729108036,0.0,1.0
2016-02-22,52.83,53.44,52.68,52.78,84903,28.3414234483679,28.6686668385535,28.2609537622567,28.3146002196642,158263.945287416,0.0,1.0
2016-02-23,52.23,53.18,52.21,52.88,93883,28.0195447039231,28.529186049294,28.0088154124416,28.3682466770716,175003.168031972,0.0,1.0
2016-02-24,52.23,52.43,51.22,52.23,150500,28.0195447039231,28.126837618738,27.4777154841076,28.0195447039231,280540.425730023,0.0,1.0
2016-02-25,52.81,54.48,51.68,52.84,199674,28.3306941568864,29.2265899955912,27.724489188182,28.3467880941086,372203.514732337,0.0,1.0
2016-02-26,51.88,53.15,51.28,53.0,154386,27.8317821029969,28.5130921120718,27.5099033585521,28.4326224259606,287784.147287411,0.0,1.0
2016-02-29,51.5,52.18,51.2,52.01,163716,27.6279255648485,27.9927214752193,27.4669861926261,27.9015224976266,305175.789626688,0.0,1.0
2016-03-01,51.93,52.53,51.28,51.7,103632,27.8586053317006,28.1804840761455,27.5099033585521,27.7352184796635,193175.849828929,0.0,1.0
2016-03-02,51.61,52.148,51.05,51.72,161560,27.6869366679967,27.9755546088489,27.3865165065149,27.7459477711449,301156.884923207,0.0,1.0
2016-03-03,51.56,52.25,51.15,51.61,93501,27.660113439293,28.0302739954045,27.4401629639223,27.6869366679967,174291.098645734,0.0,1.0
2016-03-04,50.75,51.555,50.64,51.46,149782,27.2255771342925,27.6574311164226,27.1665660311442,27.6064669818855,279202.033532853,0.0,1.0
2016-03-07,50.94,51.25,50.17,50.63,153294,27.3275054033667,27.4938094213298,26.9144276813291,27.1612013854035,285748.598151881,0.0,1.0
2016-03-08,50.68,51.15,50.345,50.62,57114,27.1880246141072,27.4401629639223,27.0083089817922,27.1558367396627,106463.693522555,0.0,1.0
2016-03-09,51.08,51.09,50.175,50.81,136087,27.4026104437371,27.4079750894779,26.9171100041995,27.2577650087369,253673.786819414,0.0,1.0
2016-03-10,50.89,51.25,50.5,51.13,117086,27.3972457979964,27.5910561435904,27.1872845902695,27.526452695059,217485.603623549,0.18,1.0
2016-03-11,50.81,51.98,50.695,51.21,93745,27.3541768323088,27.9840604554893,27.292265194133,27.5695216607466,174130.023330626,0.0,1.0
2016-03-14,50.75,51.0,50.345,50.6,72755,27.3218751080431,27.4564656258168,27.1038384692499,27.241120797379,135141.392580081,0.0,1.0
2016-03-15,50.38,51.0,50.31,50.47,58140,27.1226811417382,27.4564656258168,27.0849957967616,27.1711337281367,107994.234961252,0.0,1.0
2016-03-16,50.79,51.03,50.31,50.31,65959,27.3434095908869,27.4726164879496,27.0849957967616,27.0849957967616,122517.917850176,0.0,1.0
2016-03-17,51.12,51.32,50.14,50.76,82934,27.5210690743481,27.628741488567,26.9934742446755,27.3272587287541,154048.742385217,0.0,1.0
2016-03-18,51.91,52.8,51.04,51.38,236392,27.9463751105127,28.4255173537868,27.4780001086605,27.6610432128327,439094.826125909,0.0,1.0
2016-03-21,51.2,52.06,50.76,51.63,79055,27.5641380400357,28.0271294211769,27.3272587287541,27.7956337306063,146843.554263188,0.0,1.0
2016-03-22,51.44,51.9,50.86,50.86,55883,27.6933449370983,27.9409914898018,27.3810949358635,27.3810949358635,103801.889101129,0.0,1.0
2016-03-23,50.92,52.118,50.76,51.47,113441,27.4133966601292,28.0583544213004,27.3272587287541,27.7094957992311,210715.06722118,0.0,1.0
2016-03-24,50.51,51.085,50.34,50.6,49002,27.1926682109805,27.5022264018598,27.1011466588944,27.241120797379,91020.5280628015,0.0,1.0
2016-03-28,50.79,51.11,50.27,50.65,77836,27.3434095908869,27.5156854536371,27.0634613139178,27.2680389009337,144579.278851807,0.0,1.0
2016-03-29,51.6,51.71,50.71,50.89,75134,27.7794828684734,27.8387026962938,27.3003406251994,27.3972457979964,139560.35172994,0.0,1.0
2016-03-30,52.44,52.58,51.6,51.85,68547,28.2317070081928,28.307077698146,27.7794828684734,27.914073386247,127325.091570157,0.0,1.0
2016-03-31,52.54,52.75,52.1,52.35,72166,28.2855432153022,28.398599250232,28.0486639040206,28.1832544217943,134047.333337009,0.0,1.0
2016-04-01,52.77,53.02,52.26,52.38,75956,28.4093664916539,28.5439570094275,28.1348018353958,28.1994052839271,141087.205206689,0.0,1.0
2016-04-04,52.59,53.25,52.25,52.71,72205,28.3124613188569,28.6677802857793,28.1294182146848,28.3770647673883,134119.775290286,0.0,1.0
2016-04-05,52.17,53.85,52.04,52.25,80961,28.0863492489973,28.9907975284359,28.016362179755,28.1294182146848,150383.922543824,0.0,1.0
2016-04-06,51.35,52.29,51.06,52.29,58991,27.6448923506998,28.1509526975286,27.4887673500824,28.1509526975286,109574.955531463,0.0,1.0
2016-04-07,51.01,51.65,50.45,51.2,74383,27.4618492465277,27.8064009720282,27.1603664867148,27.5641380400357,138165.379757875,0.0,1.0
2016-04-08,51.005,51.26,50.6,51.13,41996,27.4591574361722,27.5964397643013,27.241120797379,27.526452695059,78006.9812767931,0.0,1.0
2016-04-11,50.55,51.6125,50.44,51.24,114922,27.2142026938243,27.7862123943621,27.1549828660039,27.5856725228794,213466.003959701,0.0,1.0
2016-04-12,51.18,51.55,50.02,50.47,55826,27.5533707986138,27.7525647649187,26.9288707961442,27.1711337281367,103696.012400187,0.0,1.0
2016-04-13,51.84,51.89,51.11,51.35,66900,27.9086897655361,27.9356078690908,27.5156854536371,27.6448923506998,124265.812158716,0.0,1.0
2016-04-14,51.4,52.08,51.06,51.75,83010,27.6718104542545,28.0378966625988,27.4887673500824,27.8602371791376,154189.911319807,0.0,1.0
2016-04-15,52.06,52.3,51.23,51.23,54347,28.0271294211769,28.1563363182395,27.5802889021685,27.5802889021685,100948.790633629,0.0,1.0
2016-04-18,52.41,52.49,51.6106,52.03,57614,28.2155561460599,28.2586251117475,27.785189506427,28.010978559044,107017.197335012,0.0,1.0
2016-04-19,52.38,52.51,52.23,52.34,35346,28.1994052839271,28.2693923531694,28.1186509732629,28.1778708010833,65654.6995001792,0.0,1.0
2016-04-20,52.8,52.85,52.29,52.4,67569,28.4255173537868,28.4524354573415,28.1509526975286,28.210172525349,125508.470280303,0.0,1.0
2016-04-21,51.93,52.825,51.64,52.75,140421,27.9571423519346,28.4389764055641,27.8010173513172,28.398599250232,260830.039000585,0.0,1.0
2016-04-22,51.99,52.56,51.795,51.8,88825,27.9894440762003,28.2963104567241,27.8844634723368,27.8871552826923,164991.192301913,0.0,1.0
2016-04-25,51.53,51.95,51.38,51.95,39860,27.7417975234968,27.9679095933565,27.6610432128327,27.9679095933565,74039.3912204251,0.0,1.0
2016-04-26,51.63,52.0,51.07,51.73,77717,27.7956337306063,27.9948276969112,27.4941509707934,27.8494699377157,144358.238020014,0.0,1.0
2016-04-27,51.36,51.87,50.99,51.34,84706,27.6502759714108,27.9248406276689,27.4510820051058,27.6395087299889,157340.207544338,0.0,1.0
2016-04-28,54.62,54.93,51.67,52.18,208425,29.4053363231787,29.5722285652179,27.81716821345,28.0917328697082,387146.515682817,0.0,1.0
2016-04-29,53.88,55.19,53.69,54.69,145471,29.0069483905688,29.7122027037025,28.9046595970608,29.4430216681553,270210.343206885,0.0,1.0
2016-05-02,54.08,54.45,53.76,54.16,199338,29.1146208047877,29.3138147710926,28.9423449420374,29.1576897704752,370267.54056942,0.0,1.0
2016-05-03,55.08,55.23,53.83,53.9,94359,29.6529828758821,29.7337371865463,28.980030287014,29.0177156319907,175270.519723234,0.0,1.0
2016-05-04,55.04,55.42,54.35,54.68,62069,29.6314483930383,29.8360259800542,29.2599785639832,29.4376380474443,115292.297382352,0.0,1.0
2016-05-05,54.91,55.935,54.91,55.21,144953,29.561461323796,30.1132824466679,29.561461323796,29.7229699451244,269248.165468497,0.0,1.0
2016-05-06,55.37,55.75,54.52,54.79,196439,29.8091078764995,30.0136854635154,29.3515001160692,29.4968578752647,364882.688709209,0.0,1.0
2016-05-09,56.59,56.61,55.49,55.49,75725,30.4659096032347,30.4766768446566,29.8737113250308,29.8737113250308,140658.125944975,0.0,1.0
2016-05-10,56.72,57.48,56.41,56.88,51840,30.535896672477,30.9450518465088,30.3690044304377,30.6220346038521,96292.0732781444,0.0,1.0
2016-05-11,56.44,57.56,56.26,56.56,81387,30.3851552925705,30.9881208121963,30.2882501197735,30.4497587411019,151175.21157192,0.0,1.0
2016-05-12,57.06,57.41,56.48,56.57,65030,30.7189397766491,30.9073665015322,30.4066897754143,30.4551423618128,120792.313373413,0.0,1.0
2016-05-13,58.1,58.14,56.59,57.02,119424,31.2788363305873,31.3003708134311,30.4659096032347,30.6974052938053,221828.40584817,0.0,1.0
2016-05-16,57.86,59.49,57.82,58.3,109214,31.1496294335247,32.0271596094086,31.1280949506809,31.3865087448062,202863.473977609,0.0,1.0
2016-05-17,56.37,57.86,56.34,57.85,123648,30.3474699475939,31.1496294335247,30.3313190854611,31.1442458128137,229674.426633797,0.0,1.0
2016-05-18,57.54,57.57,55.6,56.27,164346,30.9773535707744,30.9935044329073,29.9329311528512,30.2936337404845,305270.391106673,0.0,1.0
2016-05-19,56.79,57.42,55.94,57.42,106517,30.5735820174536,30.9127501222431,30.1159742570233,30.9127501222431,197853.83428565,0.0,1.0
2016-05-20,58.79,58.97,56.92,57.17,185287,31.6503061596425,31.7472113324395,30.6435690866959,30.7781596044695,344168.005044127,0.0,1.0
2016-05-23,59.5,59.73,58.19,59.13,171074,32.0325432301196,32.1563665064713,31.3272889169858,31.8333492638146,317767.556789839,0.0,1.0
2016-05-24,60.28,61.29,59.87,59.87,173946,32.4524656455732,32.9962113373786,32.2317371964245,32.2317371964245,323102.256528552,0.0,1.0
2016-05-25,60.06,60.64,59.91,60.64,116723,32.3340259899324,32.6462759911672,32.2532716792683,32.6462759911672,216811.336212285,0.0,1.0
2016-05-26,60.24,60.61,58.48,60.34,65837,32.4309311627294,32.6301251290344,31.4834139176032,32.4847673698389,122291.30456044,0.0,1.0
2016-05-27,60.66,61.02,60.45,60.45,92599,32.6570432325891,32.8508535781831,32.5439871976593,32.5439871976593,172001.344395889,0.0,1.0
2016-05-31,60.73,61.09,60.34,60.98,112296,32.6947285775657,32.8885389231597,32.4847673698389,32.8293190953393,208588.245772425,0.0,1.0
2016-06-01,61.4,61.41,60.34,60.71,73119,33.055431165199,33.0608147859099,32.4847673698389,32.6839613361438,135817.517477327,0.0,1.0
2016-06-02,62.12,62.16,60.99,61.52,123622,33.443051856387,33.4645863392308,32.8347027160503,33.1200346137303,229626.131998279,0.0,1.0
2016-06-03,62.06,62.43,61.19,62.29,93935,33.4107501321213,33.6099440984263,32.9423751302692,33.5345734084731,174482.945667101,0.0,1.0
2016-06-06,63.52,63.77,62.31,62.53,134693,34.1967587559192,34.3313492736928,33.5453406498949,33.6637803055357,250190.359298864,0.0,1.0
2016-06-07,63.72,63.8,63.05,63.25,112027,34.3044311701381,34.3475001358257,33.9437285825048,34.0514009967237,208088.582043416,0.0,1.0
2016-06-08,64.05,64.72,63.165,63.78,132428,34.5789958263963,34.9407120981166,34.101206422706,34.4332295676433,245293.803284049,0.18,1.0
2016-06-09,64.48,64.58,63.63,64.09,114632,34.8111420903362,34.865129593578,34.3522483127806,34.600590827693,212330.619340752,0.0,1.0
2016-06-10,64.5,64.71,64.01,64.5,91407,34.8219395909845,34.9353133477924,34.5574008250996,34.8219395909845,169311.404512528,0.0,1.0
2016-06-13,63.01,64.975,62.82,64.6,161886,34.0175257926812,35.0783802313833,33.9149495365217,34.8759270942264,299858.282526668,0.0,1.0
2016-06-14,62.8,63.42,61.45,63.11,67438,33.9041520358733,34.2388745559727,33.1753207421085,34.071513295923,124914.092985394,0.0,1.0
2016-06-15,61.78,62.97,61.72,62.97,80386,33.3534795028066,33.9959307913845,33.3210870008615,33.9959307913845,148897.42101966,0.0,1.0
2016-06-16,61.95,62.23,61.1001,61.66,96087,33.4452582583177,33.5964232673949,32.9864184682653,33.2886944989164,177980.077295998,0.0,1.0
2016-06-17,60.59,62.18,60.53,62.0,194225,32.7110282142287,33.5694295157739,32.6786357122836,33.4722520099386,359759.181916547,0.0,1.0
2016-06-20,61.55,62.12,60.575,61.19,108808,33.2293082453504,33.5370370138288,32.7029300887425,33.0349532336798,201542.937654656,0.0,1.0
2016-06-21,61.11,61.86,61.11,61.69,76196,32.9917632310863,33.3966695054001,32.9917632310863,33.3048907498889,141136.365685742,0.0,1.0
2016-06-22,60.72,61.41,60.63,61.12,90508,32.7812119684431,33.1537257408118,32.7326232155255,32.9971619814105,167646.204334678,0.0,1.0
2016-06-23,61.73,62.0,60.94,61.3,108075,33.3264857511857,33.4722520099386,32.8999844755752,33.0943394872458,200185.216041348,0.0,1.0
2016-06-24,59.3,61.94,59.0,60.0,641368,32.0145894224091,33.4398595079935,31.8526269126835,32.3925019451019,1187993.4456813,0.0,1.0
2016-06-27,58.37,60.03,57.5,59.23,262199,31.51250564226,32.4086981960745,31.042814364056,31.9767981701398,485666.097254918,0.0,1.0
2016-06-28,58.99,59.4,58.52,58.81,135863,31.8472281623594,32.0685769256509,31.5934868971227,31.7500506565241,251656.386833454,0.0,1.0
2016-06-29,59.44,59.61,59.279,59.6,108746,32.0901719269476,32.1819506824587,32.0032520467283,32.1765519321346,201428.09626308,0.0,1.0
2016-06-30,61.22,61.27,59.15,59.36,158717,33.0511494846523,33.0781432362732,31.9336081675463,32.0469819243541,293988.405592733,0.0,1.0
2016-07-01,60.69,61.34,60.4,61.05,61243,32.7650157174706,33.1159344885425,32.6084519580693,32.9593707291412,113439.215230352,0.0,1.0
2016-07-05,61.0,61.36,60.2548,60.86,141034,32.9323769775203,33.1267319891909,32.5300621033621,32.8567944729817,261234.529346985,0.0,1.0
2016-07-06,60.81,61.2,60.64,60.8,47171,32.8298007213608,33.0403519840039,32.7380219658497,32.8244019710366,87373.9239036448,0.0,1.0
2016-07-07,60.19,61.07,59.62,60.9,65008,32.4950782012614,32.9701682297896,32.1873494327829,32.8783894742784,120413.051347823,0.0,1.0
2016-07-08,60.89,61.0,58.613,60.28,73731,32.8729907239543,32.9323769775203,31.6436952751376,32.5436669541791,136570.494230345,0.0,1.0
2016-07-11,61.88,62.08,61.11,61.14,78740,33.4074670060484,33.5154420125321,32.9917632310863,33.0079594820588,145848.567301372,0.0,1.0
2016-07-12,62.53,62.81,61.89,62.53,171460,33.7583857771204,33.9095507861975,33.4128657563726,33.7583857771204,317592.016122595,0.0,1.0
2016-07-13,61.99,62.89,61.76,62.51,86586,33.4668532596145,33.952740788791,33.3426820021582,33.747588276472,160381.560177248,0.0,1.0
2016-07-14,61.5,62.49,61.44,62.49,71360,33.2023144937295,33.7367907758236,33.1699219917843,33.7367907758236,132178.737142823,0.0,1.0
2016-07-15,61.26,61.58,60.81,61.48,93812,33.072744485949,33.2455044963229,32.8298007213608,33.1915169930811,173766.139137367,0.0,1.0
2016-07-18,61.3,63.09,61.22,61.61,124657,33.0943394872458,34.0607157952747,33.0511494846523,33.2617007472955,230899.731446368,0.0,1.0
2016-07-19,61.22,61.63,61.0401,61.3,53142,33.0511494846523,33.2724982479438,32.9540259663203,33.0943394872458,98433.8908246061,0.0,1.0
2016-07-20,61.16,61.94,61.03,61.53,72200,33.0187569827072,33.4398595079935,32.9485732284928,33.218510744702,133734.652770625,0.0,1.0
2016-07-21,61.29,61.46,60.69,61.06,52738,33.0889407369216,33.1807194924327,32.7650157174706,32.9647694794654,97685.5694988535,0.0,1.0
2016-07-22,62.53,62.98,61.1,61.5,84518,33.7583857771204,34.0013295417086,32.9863644807621,33.2023144937295,156551.04408404,0.0,1.0
2016-07-25,61.47,62.61,61.17,62.61,64495,33.1861182427569,33.8015757797138,33.0241557330314,33.8015757797138,119462.831446558,0.0,1.0
2016-07-26,61.96,62.22,61.57,61.76,50523,33.4506570086419,33.5910245170707,33.2401057459987,33.3426820021582,93582.7681707796,0.0,1.0
2016-07-27,62.53,62.88,61.98,62.03,64297,33.7583857771204,33.9473420384668,33.4614545092903,33.4884482609112,119096.079905718,0.0,1.0
2016-07-28,61.68,62.79,61.66,62.69,82766,33.2994919995648,33.8987532855491,33.2886944989164,33.8447657823073,153305.848631766,0.0,1.0
2016-07-29,58.53,60.3,57.28,60.01,329945,31.5988856474469,32.5544644548274,30.924041856924,32.3979006954261,611150.692637173,0.0,1.0
2016-08-01,55.56,57.61,55.32,57.42,286355,29.9954568011644,31.102200617622,29.865886793384,30.9996243614625,530409.785237289,0.0,1.0
2016-08-02,55.86,56.13,55.265,55.36,212269,30.1574193108899,30.3031855696428,29.8361936666009,29.8874817946807,393181.731426147,0.0,1.0
2016-08-03,56.13,56.65,55.525,55.63,126240,30.3031855696428,30.5839205865004,29.9765611750297,30.0332480534337,233831.891492572,0.0,1.0
2016-08-04,56.4,56.71,55.87,56.0,75856,30.4489518283958,30.6163130884455,30.1628180612141,30.2330018154284,140506.590312584,0.0,1.0
2016-08-05,56.69,57.18,56.16,56.35,90877,30.6055155877971,30.8700543536821,30.3193818206154,30.4219580767749,168329.695842605,0.0,1.0
2016-08-08,57.0,57.19,56.33,56.49,102963,30.7728768478468,30.8754531040063,30.4111605761265,30.4975405813134,190716.358077865,0.0,1.0
2016-08-09,57.57,57.725,56.78,56.78,137489,31.0806056163253,31.1642862463501,30.6541043407148,30.6541043407148,254668.194941558,0.0,1.0
2016-08-10,57.74,57.83,57.44,57.76,77098,31.1723843718364,31.2209731247541,31.0104218621109,31.1831818724848,142807.12270512,0.0,1.0
2016-08-11,58.33,58.49,57.92,58.0,84536,31.4909106409632,31.5772906461502,31.2695618776717,31.3127518802652,156584.385133207,0.0,1.0
2016-08-12,58.34,58.5,58.1,58.5,52144,31.4963093912874,31.5826893964744,31.366739383507,31.5826893964744,96585.3148763363,0.0,1.0
2016-08-15,58.37,58.405,57.93,58.37,146297,31.51250564226,31.5314012683946,31.2749606279959,31.51250564226,270983.08166737,0.0,1.0
2016-08-16,58.52,58.91,58.35,58.35,127552,31.5934868971227,31.8040381597659,31.5017081416116,31.5017081416116,236262.083520759,0.0,1.0
2016-08-17,59.04,59.285,58.495,58.52,89411,31.8742219139803,32.0064912969228,31.5799900213123,31.5934868971227,165614.252615988,0.0,1.0
2016-08-18,59.14,59.29,58.86,59.15,105999,31.9282094172221,32.0091906720849,31.777044408145,31.9336081675463,196339.881704065,0.0,1.0
2016-08-19,58.62,59.215,58.0958,59.05,50884,31.6474744003646,31.9687000446535,31.3644719083709,31.8796206643045,94251.4414346326,0.0,1.0
2016-08-22,58.75,59.115,58.03,58.72,44278,31.7176581545789,31.9147125414117,31.3289481312377,31.7014619036064,82015.2763902735,0.0,1.0
2016-08-23,58.53,59.09,58.47,59.05,34207,31.5988856474469,31.9012156656012,31.5664931455018,31.8796206643045,63360.9593812295,0.0,1.0
2016-08-24,58.49,58.84,58.14,58.39,58028,31.5772906461502,31.7662469074966,31.3883343848037,31.5233031429083,107484.133392989,0.0,1.0
2016-08-25,59.18,59.31,58.26,58.49,100323,31.9498044185188,32.0199881727332,31.4531193886939,31.5772906461502,185826.337533344,0.0,1.0
2016-08-26,59.0,59.74,58.57,59.25,46847,31.8526269126835,32.2521344366731,31.6204806487436,31.9875956707881,86773.7850186355,0.0,1.0
2016-08-29,59.15,59.755,58.95,59.08,56864,31.9336081675463,32.2602325621594,31.8256331610626,31.895816915277,105328.078880178,0.0,1.0
2016-08-30,59.24,59.29,58.59,58.94,65923,31.982196920464,32.0091906720849,31.631278149392,31.8202344107384,122107.888013821,0.0,1.0
2016-08-31,60.01,60.19,58.93,59.28,160938,32.3979006954261,32.4950782012614,31.8148356604143,32.0037919217607,298102.320603862,0.0,1.0
2016-09-01,59.78,60.25,59.06,60.25,70410,32.2737294379699,32.5274707032065,31.8850194146286,32.5274707032065,130419.070658999,0.0,1.0
2016-09-02,60.72,61.38,58.79,60.14,104432,32.7812119684431,33.1375294898393,31.7392531558757,32.4680844496405,193437.35814601,0.0,1.0
2016-09-06,60.93,60.98,60.53,60.87,58610,32.894585725251,32.9215794768719,32.6786357122836,32.8621932233059,108562.160649395,0.0,1.0
2016-09-07,61.07,61.15,60.35,61.0,76745,33.0673457356249,33.1106630380459,32.6774900138359,33.0294430960065,141735.511143572,0.18,1.0
2016-09-08,61.06,61.21,60.67,60.86,63151,33.0619310728222,33.1431510148616,32.8507592235199,32.9536378167698,116629.607977428,0.0,1.0
2016-09-09,60.12,61.18,60.1,61.0,84404,32.5529527693756,33.1269070264537,32.5421234437703,33.0294430960065,155880.436283302,0.0,1.0
2016-09-12,59.71,59.86,58.82,59.77,99820,32.330951594468,32.4121715365074,31.8490466050345,32.3634395712837,184351.276595887,0.0,1.0
2016-09-13,58.68,59.22,58.47,59.17,78301,31.7732413257977,32.0656331171394,31.6595334069426,32.0385598031263,144609.189628677,0.0,1.0
2016-09-14,57.6,58.96,57.56,58.86,73765,31.1884577431143,31.9248518842712,31.1667990919038,31.870705256245,136231.936666957,0.0,1.0
2016-09-15,57.92,58.29,57.31,57.69,46945,31.3617269527983,31.5620694764954,31.0314325218382,31.2371897083379,86699.7663774184,0.0,1.0
2016-09-16,57.15,58.63,56.87,58.04,137464,30.9447979169963,31.7461680117846,30.7931873585228,31.4267029064298,253873.611360218,0.0,1.0
2016-09-19,57.37,57.44,56.86,57.06,55508,31.063920498654,31.1018231382723,30.7877726957202,30.8960659517726,102514.23223086,0.0,1.0
2016-09-20,57.2,57.67,57.17,57.52,43471,30.9718712310094,31.2263603827327,30.9556272426015,31.1451404406933,80283.8543868943,0.0,1.0
2016-09-21,57.93,58.005,57.3,57.42,77665,31.3671416156009,31.4077515866206,31.0260178590356,31.0909938126671,143434.601250446,0.0,1.0
2016-09-22,59.53,59.57,58.1038,58.28,51529,32.2334876640208,32.2551463152313,31.4612484551105,31.5566548136928,95165.667518628,0.0,1.0
2016-09-23,58.92,59.3,58.82,59.11,77155,31.9031932330607,32.1089504195604,31.8490466050345,32.0060718263106,142492.714343375,0.0,1.0
2016-09-26,58.5,59.01,58.46,58.67,105656,31.6757773953505,31.9519251982843,31.65411874414,31.7678266629951,195129.417752104,0.0,1.0
2016-09-27,58.78,58.9599,58.0501,58.61,107295,31.827387953824,31.9247977376432,31.4321717158604,31.7353386861794,198156.383714242,0.0,1.0
2016-09-28,59.42,59.435,58.69,58.89,151456,32.1739263731919,32.1820483673958,31.7786559886003,31.8869492446528,279714.555681293,0.0,1.0
2016-09-29,58.73,59.48,58.63,59.48,53487,31.8003146398108,32.2064143500076,31.7461680117846,32.2064143500076,98781.7745069547,0.0,1.0
2016-09-30,58.78,59.37,58.42,58.89,121977,31.827387953824,32.1468530591788,31.6324600929295,31.8869492446528,225271.645615473,0.0,1.0
2016-10-03,58.63,58.88,58.12,58.83,101247,31.7461680117846,31.8815345818502,31.4700202088508,31.8544612678371,186986.713098615,0.0,1.0
2016-10-04,58.52,58.63,58.13,58.63,91369,31.6866067209557,31.7461680117846,31.4754348716534,31.7461680117846,168743.656494586,0.0,1.0
2016-10-05,58.8,58.96,58.57,58.82,104219,31.8382172794292,31.9248518842712,31.7136800349689,31.8490466050345,192475.512878649,0.0,1.0
2016-10-06,58.73,58.98,58.13,58.98,99467,31.8003146398108,31.9356812098764,31.4754348716534,31.9356812098764,183699.343109228,0.0,1.0
2016-10-07,59.95,60.08,58.785,58.92,105973,32.460903501731,32.5312941181651,31.8300952852253,31.9031932330607,195714.865104147,0.0,1.0
2016-10-10,60.3,60.58,59.64,59.64,91344,32.6504166998228,32.8020272582963,32.2930489548496,32.2930489548496,168697.485567769,0.0,1.0
2016-10-11,60.04,60.48,59.7911,60.35,87740,32.5096354669546,32.74788063027,32.3748645097973,32.6774900138359,162041.484757795,0.0,1.0
2016-10-12,60.34,60.5999,57.625,59.9,75497,32.6720753510333,32.8128024372735,31.2019944001209,32.4338301877179,139430.658476855,0.0,1.0
2016-10-13,59.79,60.475,55.161,59.95,53245,32.374268896889,32.7451732988687,29.8678214855543,32.460903501731,98334.8399353636,0.0,1.0
2016-10-14,59.24,60.11,59.06,60.11,62358,32.0764624427447,32.547538106573,31.9789985122974,32.547538106573,115165.066178785,0.0,1.0
2016-10-17,59.25,59.55,58.9,58.95,60482,32.0818771055473,32.244316989626,31.8923639074555,31.9194372214686,111700.399830419,0.0,1.0
2016-10-18,58.75,59.95,58.55,59.9,84045,31.8111439654161,32.460903501731,31.7028507093636,32.4338301877179,155217.421774207,0.0,1.0
2016-10-19,58.4,58.7,58.2,58.6,52308,31.6216307673243,31.784070651403,31.5133375112718,31.7299240233767,96604.3535982532,0.0,1.0
2016-10-20,56.15,58.45,56.1,58.45,147765,30.4033316367338,31.6487040813374,30.3762583227207,31.6487040813374,272897.880045995,0.0,1.0
2016-10-21,55.65,56.15,55.1,55.9,62949,30.1325984966026,30.4033316367338,29.8347920424583,30.2679650666682,116256.546888745,0.0,1.0
2016-10-24,56.0,56.7,55.65,56.0,66466,30.3221116946945,30.7011380908782,30.1325984966026,30.3221116946945,122751.872873394,0.0,1.0
2016-10-25,56.0,56.3,55.75,56.2,67979,30.3221116946945,30.4845515787732,30.1867451246289,30.430404950747,125546.137364374,0.0,1.0
2016-10-26,54.5,56.005,54.4,56.0,113962,29.5099122743009,30.3248190260958,29.4557656462746,30.3221116946945,210469.246477865,0.0,1.0
2016-10-27,57.4,61.05,57.1,57.75,178257,31.0801644870619,33.0565164100196,30.9177246029831,31.2696776851537,329211.636066449,0.0,1.0
2016-10-28,55.7,57.2,55.0,57.2,75249,30.1596718106158,30.9718712310094,29.7806454144321,30.9718712310094,138972.642882828,0.0,1.0
2016-10-31,55.6,56.4391,55.389,56.0,153301,30.1055251825895,30.5598695383577,29.9912757974542,30.3221116946945,283121.970080406,0.0,1.0
2016-11-01,54.35,55.825,54.3,55.5,120447,29.4286923322615,30.2273550956486,29.4016190182484,30.0513785545633,222445.984894258,0.0,1.0
2016-11-02,54.3,54.9,54.25,54.5,147515,29.4016190182484,29.7264987864058,29.3745457042353,29.5099122743009,272436.170777823,0.0,1.0
2016-11-03,53.6,54.7,53.6,54.6,59560,29.0225926220647,29.6182055303534,29.0225926220647,29.5640589023271,109997.616049399,0.0,1.0
2016-11-04,54.85,55.2,53.35,53.4,181314,29.6994254723927,29.8889386704846,28.8872260519991,28.9142993660122,334857.416997662,0.0,1.0
2016-11-07,54.95,55.7,54.4,55.7,104184,29.753572100419,30.1596718106158,29.4557656462746,30.1596718106158,192410.873581105,0.0,1.0
2016-11-08,56.0,57.3,55.2,55.2,49524,30.3221116946945,31.0260178590356,29.8889386704846,29.8889386704846,91462.7591878852,0.0,1.0
2016-11-09,57.5,57.55,54.95,56.2,86332,31.1343111150881,31.1613844291012,29.753572100419,30.430404950747,159441.138159448,0.0,1.0
2016-11-10,59.1,59.45,57.8,58.3,164327,32.0006571635079,32.1901703615998,31.2967509991668,31.567484139298,303485.195643882,0.0,1.0
2016-11-11,62.4,62.75,59.0,59.0,139347,33.7874958883739,33.9770090864657,31.9465105354817,31.9465105354817,257351.205568093,0.0,1.0
2016-11-14,62.35,63.35,61.775,62.45,126088,33.7604225743607,34.3018888546231,33.4490794632099,33.814569202387,232863.9928213,0.0,1.0
2016-11-15,62.6,62.65,61.345,61.95,56541,33.8957891444263,33.9228624584395,33.216248962697,33.5438360622558,104422.014926949,0.0,1.0
2016-11-16,63.9,64.0,62.2,62.6,106653,34.5996953087675,34.6538419367937,33.6792026323214,33.8957891444263,196970.714313575,0.0,1.0
2016-11-17,64.0,64.65,63.55,64.25,86036,34.6538419367937,35.0057950189643,34.4101821106756,34.7892085068593,158894.474385932,0.0,1.0
2016-11-18,63.9,64.35,63.7,64.3,135949,34.5996953087675,34.8433551348855,34.491402052715,34.8162818208724,251075.653195093,0.0,1.0
2016-11-21,63.85,64.25,63.45,64.15,100216,34.5726219947543,34.7892085068593,34.3560354826494,34.7350618788331,185082.624076672,0.0,1.0
2016-11-22,63.9,64.15,63.55,64.15,145318,34.5996953087675,34.7350618788331,34.4101821106756,34.7350618788331,268378.669729123,0.0,1.0
2016-11-23,63.85,64.3,63.55,63.95,133708,34.5726219947543,34.8162818208724,34.4101821106756,34.6267686227806,246936.891315196,0.0,1.0
2016-11-25,64.95,65.05,63.7,64.05,41408,35.168234903043,35.2223815310692,34.491402052715,34.6809152508068,76473.8295059355,0.0,1.0
2016-11-28,64.75,65.7,64.2,64.9,77704,35.0599416469905,35.5743346132398,34.7621351928462,35.1411615890299,143506.627896281,0.0,1.0
2016-11-29,65.4,65.55,64.9498,65.15,110783,35.4118947291611,35.4931146712004,35.1681266097869,35.2765281590955,204598.151423784,0.0,1.0
2016-11-30,63.55,65.95,63.4,65.8,106246,34.4101821106756,35.7097011833054,34.3289621686363,35.628481241266,196219.051624991,0.0,1.0
2016-12-01,64.5,64.8,64.05,64.05,82143,34.9245750769249,35.0870149610036,34.6809152508068,34.6809152508068,151704.737661951,0.0,1.0
2016-12-02,63.1,65.3,63.05,64.35,76448,34.1665222845575,35.3577481011348,34.1394489705444,34.8433551348855,141187.000532983,0.0,1.0
2016-12-05,64.55,64.6,63.35,63.55,87784,34.951648390938,34.9787217049511,34.3018888546231,34.4101821106756,162122.745588994,0.0,1.0
2016-12-06,65.3,65.45,64.4,65.0,85335,35.3577481011348,35.4389680431742,34.8704284488987,35.1953082170561,157599.841597977,0.0,1.0
2016-12-07,64.8,65.5,64.65,65.45,82199,35.0870149610036,35.4660413571873,35.0057950189643,35.4389680431742,151808.160538022,0.0,1.0
2016-12-08,65.4,66.0,64.4,65.05,180163,35.4118947291611,35.7367744973185,34.8704284488987,35.2223815310692,332731.707526996,0.0,1.0
2016-12-09,65.5,65.85,65.25,65.8,121842,35.4660413571873,35.6555545552791,35.3306747871217,35.628481241266,225022.32261066,0.0,1.0
2016-12-12,66.2,66.3,65.0,65.9,175212,35.845067753371,35.8992143813972,35.1953082170561,35.6826278692923,323588.017180109,0.0,1.0
2016-12-13,62.4,63.55,62.0,63.35,129331,35.6447252296739,36.3016392363105,35.4162334012785,36.1873933221128,226408.096794125,3.43,1.0
2016-12-14,61.55,62.8,61.45,62.15,88153,35.1591800943338,35.8732170580692,35.102057137235,35.5019178369268,154321.492578674,0.0,1.0
2016-12-15,62.3,62.3,61.3886,61.7,172826,35.5876022725751,35.5876022725751,35.0669836415763,35.244864529982,302550.863571313,0.0,1.0
2016-12-16,61.15,62.502,61.1,62.1,361944,34.9306882659384,35.7029906459147,34.902126787389,35.4733563583774,633622.659579319,0.0,1.0
2016-12-19,61.4,61.85,60.95,61.4,176853,35.0734956586855,35.3305489656303,34.8164423517408,35.0734956586855,309600.568636533,0.0,1.0
2016-12-20,61.85,62.2,61.3,61.8,146601,35.3305489656303,35.5304793154762,35.0163727015867,35.3019874870809,256641.125469652,0.0,1.0
2016-12-21,62.4,63.0,62.0,62.2,95742,35.6447252296739,35.9874629722669,35.4162334012785,35.5304793154762,167606.869221325,0.0,1.0
2016-12-22,62.9,63.3,62.3,62.6,84056,35.9303400151681,36.1588318435634,35.5876022725751,35.7589711438716,147149.244837873,0.0,1.0
2016-12-23,62.75,62.95,62.0,62.85,55702,35.8446555795198,35.9589014937175,35.4162334012785,35.9017785366187,97512.4587888933,0.0,1.0
2016-12-27,63.3,63.5,62.4,62.75,47840,36.1588318435634,36.2730777577611,35.6447252296739,35.8446555795198,83749.1657114764,0.0,1.0
2016-12-28,62.95,63.7,62.6,63.3,42627,35.9589014937175,36.3873236719588,35.7589711438716,36.1588318435634,74623.2375999812,0.0,1.0
2016-12-29,63.4,63.45,62.85,62.95,40153,36.2159548006623,36.2445162792117,35.9017785366187,35.9589014937175,70292.2293230122,0.0,1.0
2016-12-30,62.35,63.6,62.2,63.6,90054,35.6161637511245,36.3302007148599,35.5304793154762,36.3302007148599,157649.401525529,0.0,1.0
2017-01-03,63.05,63.295,61.44,63.0,86489,36.0160244508163,36.1559756957085,35.0963448415251,35.9874629722669,151408.478119145,0.0,1.0
2017-01-04,63.3,64.1,62.9,63.35,87284,36.1588318435634,36.6158155003541,35.9303400151681,36.1873933221128,152800.212791817,0.0,1.0
2017-01-05,62.8,63.45,62.15,63.25,85547,35.8732170580692,36.2445162792117,35.5019178369268,36.130270365014,149759.403827752,0.0,1.0
2017-01-06,63.0,64.0,62.3,63.25,54197,35.9874629722669,36.5586925432553,35.5876022725751,36.130270365014,94877.7912638981,0.0,1.0
2017-01-09,61.95,63.35,61.85,62.95,55555,35.3876719227291,36.1873933221128,35.3305489656303,35.9589014937175,97255.1191701729,0.0,1.0
2017-01-10,63.8,64.25,62.35,62.4,100591,36.4444466290576,36.7014999360024,35.6161637511245,35.6447252296739,176095.575419798,0.0,1.0
2017-01-11,64.95,65.05,63.55,63.75,98672,37.1013606356942,37.1584835927931,36.3016392363105,36.4158851505082,172736.155499222,0.0,1.0
2017-01-12,64.55,64.85,63.9,64.7,99185,36.8728688072989,37.0442376785954,36.5015695861564,36.9585532429471,173634.218250267,0.0,1.0
2017-01-13,64.5,65.4,64.45,64.85,67823,36.8443073287495,37.358413942639,36.8157458502,37.0442376785954,118731.598370599,0.0,1.0
2017-01-17,63.85,64.55,63.65,64.05,54076,36.473008107607,36.8728688072989,36.3587621934093,36.5872540218047,94665.9674961078,0.0,1.0
2017-01-18,64.55,64.55,63.45,64.05,72476,36.8728688072989,36.8728688072989,36.2445162792117,36.5872540218047,126877.185077445,0.0,1.0
2017-01-19,63.4,64.6,63.4,64.6,58646,36.2159548006623,36.9014302858483,36.2159548006623,36.9014302858483,102666.253601907,0.0,1.0
2017-01-20,63.15,64.45,62.55,63.35,117850,36.0731474079152,36.8157458502,35.7304096653221,36.1873933221128,206309.347389161,0.0,1.0
2017-01-23,63.9,64.05,63.1,63.1,55548,36.5015695861564,36.5872540218047,36.0445859293657,36.0445859293657,97242.8649026148,0.0,1.0
2017-01-24,63.6,64.35,63.5,63.95,89994,36.3302007148599,36.7586228931012,36.2730777577611,36.5301310647059,157544.364946459,0.0,1.0
2017-01-25,64.5,64.95,63.85,63.85,51892,36.8443073287495,37.1013606356942,36.473008107607,36.473008107607,90842.636017975,0.0,1.0
2017-01-26,64.45,64.65,63.9,64.45,35253,36.8157458502,36.9299917643977,36.5015695861564,36.8157458502,61714.2420323302,0.0,1.0
2017-01-27,64.4,64.55,63.8,64.45,35396,36.7871843716506,36.8728688072989,36.4444466290576,36.8157458502,61964.579212446,0.0,1.0
2017-01-30,63.4,64.25,63.15,64.25,68605,36.2159548006623,36.7014999360024,36.0731474079152,36.7014999360024,120100.575117806,0.0,1.0
2017-01-31,63.05,63.3,62.65,63.3,65211,36.0160244508163,36.1588318435634,35.787532622421,36.1588318435634,114159.00596177,0.0,1.0
2017-02-01,64.0,64.0,63.25,63.3,62710,36.5586925432553,36.5586925432553,36.130270365014,36.1588318435634,109780.73122422,0.0,1.0
2017-02-02,64.0,64.55,63.55,63.6,53855,36.5586925432553,36.8728688072989,36.3016392363105,36.3302007148599,94279.0827632014,0.0,1.0
2017-02-03,64.85,65.0,64.5,64.5,45386,37.0442376785954,37.1299221142436,36.8443073287495,36.8443073287495,79453.1696275306,0.0,1.0
2017-02-06,64.15,65.0,63.35,64.5,36661,36.6443769789035,37.1299221142436,36.1873933221128,36.8443073287495,64179.100421163,0.0,1.0
2017-02-07,63.5,64.25,63.45,64.2,42925,36.2730777577611,36.7014999360024,36.2445162792117,36.672938457453,75144.9192760268,0.0,1.0
2017-02-08,63.0,63.45,62.6,63.45,49655,35.9874629722669,36.2445162792117,35.7589711438716,36.2445162792117,86926.5222283311,0.0,1.0
2017-02-09,63.75,64.1,62.9,63.05,73379,36.4158851505082,36.6158155003541,35.9303400151681,36.0160244508163,128457.985592442,0.0,1.0
2017-02-10,64.5,64.6,63.85,64.05,39637,36.8443073287495,36.9014302858483,36.473008107607,36.5872540218047,69388.9147430139,0.0,1.0
2017-02-13,64.75,65.0,63.95,64.6,58714,36.9871147214965,37.1299221142436,36.5301310647059,36.9014302858483,102785.295058186,0.0,1.0
2017-02-14,64.75,65.0,64.35,64.55,56601,36.9871147214965,37.1299221142436,36.7586228931012,36.8728688072989,99086.2568652859,0.0,1.0
2017-02-15,64.75,64.8,64.1,64.75,30626,36.9871147214965,37.015676200046,36.6158155003541,36.9871147214965,53614.1711764147,0.0,1.0
2017-02-16,65.4,65.95,64.75,64.75,68844,37.358413942639,37.6725902066826,36.9871147214965,36.9871147214965,120518.970824433,0.0,1.0
2017-02-17,65.25,65.55,64.75,65.55,62443,37.2727295069907,37.4440983782872,36.9871147214965,37.4440983782872,109313.31844736,0.0,1.0
2017-02-21,65.3,65.4,64.8,65.4,61905,37.3012909855401,37.358413942639,37.015676200046,37.358413942639,108371.490455037,0.0,1.0
2017-02-22,66.05,66.7,65.1,65.1,59534,37.7297131637814,38.1010123849239,37.1870450713425,37.1870450713425,104220.794972137,0.0,1.0
2017-02-23,67.85,69.3962,66.225,66.25,112733,38.7579263915605,39.6411615542227,37.8296783387044,37.8439590779791,197351.477804178,0.0,1.0
2017-02-24,65.7,67.9,65.55,67.65,78233,37.5297828139355,38.7864878701099,37.4440983782872,38.6436804773628,136955.444839171,0.0,1.0
2017-02-27,64.75,65.8,64.35,65.8,88371,36.9871147214965,37.5869057710343,36.7586228931012,37.5869057710343,154703.125482627,0.0,1.0
2017-02-28,64.3,64.7,63.95,64.4,63554,36.7300614145518,36.9585532429471,36.5301310647059,36.7871843716506,111258.245769799,0.0,1.0
2017-03-01,65.3,65.6,64.525,65.15,79125,37.3012909855401,37.4726598568366,36.8585880680242,37.2156065498919,138516.988648005,0.0,1.0
2017-03-02,65.1,65.55,64.7,65.55,34749,37.1870450713425,37.4440983782872,36.9585532429471,37.4440983782872,60831.9347681457,0.0,1.0
2017-03-03,65.1,66.45,64.5,65.25,47232,37.1870450713425,37.9582049921768,36.8443073287495,37.2727295069907,82684.7950435712,0.0,1.0
2017-03-06,64.3,64.95,64.15,64.95,41897,36.7300614145518,37.1013606356942,36.6443769789035,37.1013606356942,73345.2925546347,0.0,1.0
2017-03-07,64.35,65.0,63.85,64.25,40825,36.7586228931012,37.1299221142436,36.473008107607,36.7014999360024,71468.6390085916,0.0,1.0
2017-03-08,63.45,64.65,63.35,64.55,45683,36.3587621934093,37.0463983578237,36.3014591797082,36.9890953441225,79721.8105110691,0.2,1.0
2017-03-09,63.85,64.25,63.6,63.7,46267,36.5879742482141,36.8171863030189,36.4447167139611,36.5020197276623,80740.9541167531,0.0,1.0
2017-03-10,64.15,64.35,63.7,64.25,56598,36.7598832893177,36.8744893167201,36.5020197276623,36.8171863030189,98769.6743056605,0.0,1.0
2017-03-13,64.25,64.95,64.15,64.2,47079,36.8171863030189,37.2183073989273,36.7598832893177,36.7885347961683,82157.9825547933,0.0,1.0
2017-03-14,64.55,64.85,63.925,64.2,30665,36.9890953441225,37.1610043852261,36.63095150849,36.7885347961683,53513.7648429817,0.0,1.0
2017-03-15,66.05,66.15,64.65,64.65,53832,37.8486405496405,37.9059435633417,37.0463983578237,37.0463983578237,93942.7030499718,0.0,1.0
2017-03-16,65.2,66.45,65.15,66.05,70801,37.3615649331803,38.0778526044452,37.3329134263297,37.8486405496405,123555.456208966,0.0,1.0
2017-03-17,66.45,66.75,65.0,65.2,212909,38.0778526044452,38.2497616455488,37.2469589057779,37.3615649331803,371549.393737303,0.0,1.0
2017-03-20,66.35,66.85,65.85,66.5,74382,38.020549590744,38.30706465925,37.7340345222381,38.1065041112958,129804.691229436,0.0,1.0
2017-03-21,63.65,66.55,63.6,66.55,90631,36.4733682208117,38.1351556181464,36.4447167139611,38.1351556181464,158160.965970464,0.0,1.0
2017-03-22,62.7,64.55,62.5,63.65,95598,35.9289895906504,36.9890953441225,35.814383563248,36.4733682208117,166828.92194552,0.0,1.0
2017-03-23,63.75,64.0,62.4,62.65,72267,36.5306712345129,36.6739287687659,35.7570805495468,35.9003380837998,126113.785876659,0.0,1.0
2017-03-24,63.75,64.45,63.45,63.8,77683,36.5306712345129,36.9317923304213,36.3587621934093,36.5593227413635,135565.295754031,0.0,1.0
2017-03-27,63.65,64.05,62.85,63.0,45046,36.4733682208117,36.7025802756165,36.0149441112022,36.100898631754,78610.1761329514,0.0,1.0
2017-03-28,63.7,63.925,62.4,63.55,84425,36.5020197276623,36.63095150849,35.7570805495468,36.4160652071105,147330.820051157,0.0,1.0
2017-03-29,63.65,63.75,63.1,63.6,77740,36.4733682208117,36.5306712345129,36.1582016454552,36.4447167139611,135664.76696212,0.0,1.0
2017-03-30,64.65,64.75,63.1,63.65,87940,37.0463983578237,37.1037013715249,36.1582016454552,36.4733682208117,153464.877883314,0.0,1.0
2017-03-31,64.9,65.25,64.3,64.6,95655,37.1896558920767,37.3902164400309,36.8458378098695,37.0177468509731,166928.393153609,0.0,1.0
2017-04-03,63.05,64.95,62.9,64.9,73251,36.1295501386046,37.2183073989273,36.0435956180528,37.1896558920767,127830.97304788,0.0,1.0
2017-04-04,63.15,63.6,62.6392,62.8,74757,36.1868531523058,36.4447167139611,35.89414935832,35.9862926043516,130459.107072127,0.0,1.0
2017-04-05,61.3,64.095,61.2,63.3,81762,35.1267473988336,36.7283666317821,35.0694443851324,36.2728076728575,142683.595013594,0.0,1.0
2017-04-06,60.55,61.25,60.05,61.15,141349,34.6969747960746,35.098095891983,34.4104597275687,35.0407928782818,246669.39986273,0.0,1.0
2017-04-07,61.25,61.4,60.2,60.4,118261,35.098095891983,35.1840504125348,34.4964142481205,34.6110202755228,206378.325259933,0.0,1.0
2017-04-10,62.75,63.0,61.05,61.05,98765,35.957641097501,36.100898631754,34.9834898645806,34.9834898645806,172355.681875659,0.0,1.0
2017-04-11,64.25,64.35,61.55,62.7,83804,36.8171863030189,36.8744893167201,35.2700049330866,35.9289895906504,146247.107415661,0.0,1.0
2017-04-12,63.95,64.35,63.45,64.35,92563,36.6452772619153,36.8744893167201,36.3587621934093,36.8744893167201,161532.516392008,0.0,1.0
2017-04-13,63.7,64.1,63.4,63.9,91926,36.5020197276623,36.7312317824671,36.3301106865587,36.6166257550647,160420.88201389,0.0,1.0
2017-04-17,64.7,64.85,63.75,63.9,50321,37.0750498646743,37.1610043852261,36.5306712345129,36.6166257550647,87815.6256534708,0.0,1.0
2017-04-18,64.2,64.5,63.55,64.5,47978,36.7885347961683,36.9604438372719,36.4160652071105,36.9604438372719,83726.8354683377,0.0,1.0
2017-04-19,64.45,65.1,63.8,64.15,66171,36.9317923304213,37.3042619194791,36.5593227413635,36.7598832893177,115475.601937875,0.0,1.0
2017-04-20,65.05,65.3,64.3,64.6,55139,37.2756104126285,37.4188679468815,36.8458378098695,37.0177468509731,96223.5604003641,0.0,1.0
2017-04-21,65.05,65.8,64.85,65.15,81929,37.2756104126285,37.7053830153875,37.1610043852261,37.3329134263297,142975.028202206,0.0,1.0
2017-04-24,65.35,66.45,65.3,65.9,65272,37.4475194537321,38.0778526044452,37.4188679468815,37.7626860290887,113906.749024331,0.0,1.0
2017-04-25,66.05,66.35,65.8,65.9,62104,37.8486405496405,38.020549590744,37.7053830153875,37.7626860290887,108378.243985277,0.0,1.0
2017-04-26,66.25,67.25,65.8,66.2,87363,37.9632465770429,38.5362767140548,37.7053830153875,37.9345950701923,152457.950040026,0.0,1.0
2017-04-27,58.3,65.15,57.875,64.0,531256,33.4076569877977,37.3329134263297,33.1641191795676,36.6739287687659,927099.581132336,0.0,1.0
2017-04-28,57.55,59.0,57.45,58.45,179187,32.9778843850387,33.8087780837061,32.9205813713375,33.4936115083495,312700.830944705,0.0,1.0
2017-05-01,58.0,58.075,57.2,57.7,242621,33.2357479466941,33.27872520697,32.7773238370846,33.0638389055905,423400.069785393,0.0,1.0
2017-05-02,56.9,58.4,56.375,58.15,112841,32.605414795981,33.4649600014989,32.3045739740497,33.3217024672459,196919.834946906,0.0,1.0
2017-05-03,56.75,57.0,55.75,56.8,177830,32.5194602754292,32.6627178096822,31.9464301384172,32.5481117822798,310332.71814862,0.0,1.0
2017-05-04,56.15,57.2,55.9,56.95,163623,32.175642193222,32.7773238370846,32.032384658969,32.6340663028316,285539.955809659,0.0,1.0
2017-05-05,55.9,56.35,55.9,56.25,127446,32.032384658969,32.2902482206244,32.032384658969,32.2329452069232,222407.150633577,0.0,1.0
2017-05-08,56.0,56.3,55.6,55.75,113892,32.0896876726702,32.2615967137738,31.8604756178654,31.9464301384172,198753.944415355,0.0,1.0
2017-05-09,54.95,56.05,54.75,56.0,82252,31.4880060288076,32.1183391795208,31.3734000014052,32.0896876726702,143538.698381377,0.0,1.0
2017-05-10,53.6,54.9805,53.5,54.9,98038,30.7144153438415,31.5054834479865,30.6571123301403,31.459354521957,171086.987695295,0.0,1.0
2017-05-11,52.85,53.45,52.25,53.35,103322,30.2846427410825,30.6284608232897,29.9408246588753,30.5711578095885,180308.143196039,0.0,1.0
2017-05-12,52.05,53.05,51.275,52.65,162066,29.8262186314729,30.3992487684849,29.3821202752886,30.1700367136801,282822.821230806,0.0,1.0
2017-05-15,51.7,53.1,51.6,52.35,139390,29.6256580835187,30.4279002753355,29.5683550698175,29.9981276725765,243250.731500513,0.0,1.0
2017-05-16,52.7,52.7,51.2,51.65,153330,30.1986882205307,30.1986882205307,29.3391430150127,29.5970065766681,267577.549759477,0.0,1.0
2017-05-17,52.05,52.5,51.925,52.05,90475,29.8262186314729,30.0840821931283,29.7545898643464,29.8262186314729,157888.728979904,0.0,1.0
2017-05-18,51.85,52.5,51.7,52.1,167583,29.7116126040705,30.0840821931283,29.6256580835187,29.8548701383235,292450.587108476,0.0,1.0
2017-05-19,51.95,52.5,51.6,51.75,284938,29.7689156177717,30.0840821931283,29.5683550698175,29.6543095903693,497247.843692468,0.0,1.0
2017-05-22,51.7,52.514,51.65,52.15,117146,29.6256580835187,30.0921046150465,29.5970065766681,29.8835216451741,204432.528820999,0.0,1.0
2017-05-23,51.9,52.1,51.25,52.0,82584,29.7402641109211,29.8548701383235,29.3677945218633,29.7975671246223,144118.074540773,0.0,1.0
2017-05-24,51.85,52.35,51.65,52.05,55915,29.7116126040705,29.9981276725765,29.5970065766681,29.8262186314729,97577.764917506,0.0,1.0
2017-05-25,52.15,52.15,51.65,52.05,48579,29.8835216451741,29.8835216451741,29.5970065766681,29.8262186314729,84775.6459255571,0.0,1.0
2017-05-26,52.15,52.25,51.7,52.2,44623,29.8835216451741,29.9408246588753,29.6256580835187,29.9121731520247,77871.9950623959,0.0,1.0
2017-05-30,51.55,52.0,51.3,51.9,56558,29.5397035629669,29.7975671246223,29.3964460287139,29.7402641109211,98699.8699491068,0.0,1.0
2017-05-31,51.8,51.95,51.2,51.75,62123,29.6829610972199,29.7689156177717,29.3391430150127,29.6543095903693,108411.401054641,0.0,1.0
2017-06-01,53.35,53.4,51.867,52.1,86013,30.5711578095885,30.5998093164391,29.7213541163997,29.8548701383235,150102.053006339,0.0,1.0
2017-06-02,53.75,54.325,53.3,53.4,87625,30.8003698643933,31.1298621931751,30.5425063027379,30.5998093164391,152915.168575453,0.0,1.0
2017-06-05,53.25,54.0,53.25,53.75,82485,30.5138547958873,30.9436273986463,30.5138547958873,30.8003698643933,143945.308758302,0.0,1.0
2017-06-06,52.75,53.3,52.35,53.2,103732,30.2273397273813,30.5425063027379,29.9981276725765,30.4852032890367,181023.637850715,0.0,1.0
2017-06-07,52.85,53.25,52.15,52.6,92269,30.3992487684849,30.6293282293627,29.9966097119487,30.2554491054362,160412.406475499,0.2,1.0
2017-06-08,53.25,53.6,52.6339,53.0,69456,30.6293282293627,30.8306477576308,30.2749483397456,30.4855285663141,120751.326059264,0.0,1.0
2017-06-09,54.2,54.5,53.2,53.5,131634,31.1757669489476,31.348326544606,30.600568296753,30.7731278924114,228849.632205787,0.0,1.0
2017-06-12,54.9,55.75,54.1,54.3,124747,31.5784060054838,32.0673248598492,31.1182470837281,31.2332868141671,216876.377446369,0.0,1.0
2017-06-13,54.875,55.1,54.1275,55.0,134984,31.564026039179,31.6934457359228,31.1340650466635,31.6359258707033,234673.707048832,0.0,1.0
2017-06-14,55.8,55.9,54.6,54.85,150270,32.096084792459,32.1536046576784,31.4058464098254,31.5496460728741,261248.873631156,0.0,1.0
2017-06-15,56.85,57.0,55.15,55.15,116461,32.7000433772633,32.7863231750925,31.7222056685325,31.7222056685325,202470.919491303,0.0,1.0
2017-06-16,57.75,57.85,56.25,56.25,276696,33.2177221642385,33.2752420294579,32.3549241859465,32.3549241859465,481044.242618263,0.0,1.0
2017-06-19,57.55,58.25,57.2,58.2,167385,33.1026824337995,33.5053214903358,32.9013629055314,33.476561557726,291003.811224803,0.0,1.0
2017-06-20,55.6,57.6,55.3,57.55,84237,31.9810450620201,33.1314423664093,31.8084854663617,33.1026824337995,146448.535090622,0.0,1.0
2017-06-21,55.5,55.75,54.85,55.75,99443,31.9235251968006,32.0673248598492,31.5496460728741,32.0673248598492,172884.619288634,0.0,1.0
2017-06-22,55.9,56.05,54.975,55.1,108231,32.1536046576784,32.2398844555076,31.6215459043984,31.6934457359228,188162.819205255,0.0,1.0
2017-06-23,55.9,56.15,55.35,56.15,570252,32.1536046576784,32.2974043207271,31.8372453989714,32.2974043207271,991400.097730182,0.0,1.0
2017-06-26,55.8,56.35,55.5,55.9,51766,32.096084792459,32.412444051166,31.9235251968006,32.1536046576784,89996.7338283785,0.0,1.0
2017-06-27,55.65,56.0,55.35,55.9,68736,32.0098049946298,32.2111245228979,31.8372453989714,32.1536046576784,119499.58460046,0.0,1.0
2017-06-28,56.8,56.85,56.0,56.0,47787,32.6712834446536,32.7000433772633,32.2111245228979,32.2111245228979,83079.1237386842,0.0,1.0
2017-06-29,57.05,57.15,56.4,57.0,45681,32.8150831077022,32.8726029729217,32.4412039837757,32.7863231750925,79417.7799716835,0.0,1.0
2017-06-30,56.95,57.25,56.5,57.25,71338,32.7575632424828,32.9301228381412,32.4987238489952,32.9301228381412,124023.239150193,0.0,1.0
2017-07-03,57.45,57.95,57.1,57.2,37620,33.0451625685801,33.3327618946774,32.843843040312,32.9013629055314,65403.4912224935,0.0,1.0
2017-07-05,57.1,57.5,55.7,57.5,116553,32.843843040312,33.0739225011898,32.0385649272395,33.0739225011898,202630.864233261,0.0,1.0
2017-07-06,55.05,57.2,55.0,56.7,154360,31.664685803313,32.9013629055314,31.6359258707033,32.6137635794341,268359.460529083,0.0,1.0
2017-07-07,56.05,56.1,54.7,55.35,47258,32.2398844555076,32.2686443881174,31.4633662750449,31.8372453989714,82159.4414724243,0.0,1.0
2017-07-10,55.5,55.7,54.75,55.65,103758,31.9235251968006,32.0385649272395,31.4921262076546,32.0098049946298,180386.375392437,0.0,1.0
2017-07-11,55.05,55.65,54.6,55.25,66978,31.664685803313,32.0098049946298,31.4058464098254,31.7797255337519,116443.249205215,0.0,1.0
2017-07-12,55.8,55.9,55.1,55.15,77831,32.096084792459,32.1536046576784,31.6934457359228,31.7222056685325,135311.513166876,0.0,1.0
2017-07-13,55.9,56.9,55.35,55.75,53291,32.1536046576784,32.728803309873,31.8372453989714,32.0673248598492,92647.9917793171,0.0,1.0
2017-07-14,55.3,57.6,55.25,55.7,73578,31.8084854663617,33.1314423664093,31.7797255337519,32.0385649272395,127917.545910915,0.0,1.0
2017-07-17,55.7,55.7,54.4,55.05,147714,32.0385649272395,32.0385649272395,31.2908066793865,31.664685803313,256805.191452404,0.0,1.0
2017-07-18,55.55,56.1,54.2,55.3,163783,31.9522851294103,32.2686443881174,31.1757669489476,31.8084854663617,284741.626871177,0.0,1.0
2017-07-19,56.7,56.75,55.55,55.55,71236,32.6137635794341,32.6425235120439,31.9522851294103,31.9522851294103,123845.909110196,0.0,1.0
2017-07-20,57.1,57.2,56.15,56.5,65227,32.843843040312,32.9013629055314,32.2974043207271,32.4987238489952,113399.083518596,0.0,1.0
2017-07-21,56.85,57.55,56.7,57.55,83395,32.7000433772633,33.1026824337995,32.6137635794341,33.1026824337995,144984.692995743,0.0,1.0
2017-07-24,56.65,57.35,51.3,56.8,70401,32.5850036468244,32.9876427033606,29.5076908575832,32.6712834446536,122394.236723944,0.0,1.0
2017-07-25,58.65,58.8,56.65,56.8,104986,33.7354009512136,33.8216807490428,32.5850036468244,32.6712834446536,182521.289991619,0.0,1.0
2017-07-26,57.35,58.6,57.3,58.6,98918,32.9876427033606,33.7066410186039,32.9588827707509,33.7066410186039,171971.89114159,0.0,1.0
2017-07-27,57.75,57.8,56.7,57.45,73373,33.2177221642385,33.2464820968482,32.6137635794341,33.0451625685801,127561.147301117,0.0,1.0
2017-07-28,59.0,61.5,57.8,60.05,101002,33.9367204794817,35.3747171099682,33.2464820968482,34.540679064286,175594.987252905,0.0,1.0
2017-07-31,57.75,59.2,57.4,59.2,80586,33.2177221642385,34.0517602099206,33.0164026359703,34.0517602099206,140101.162776604,0.0,1.0
2017-08-01,58.05,58.4,56.525,57.85,115400,33.3902817598968,33.5916012881649,32.5131038153001,33.2752420294579,200626.339369372,0.0,1.0
2017-08-02,57.25,58.0,56.2,57.85,83411,32.9301228381412,33.3615218272871,32.3261642533368,33.2752420294579,145012.509472605,0.0,1.0
2017-08-03,56.8,57.6,56.55,57.15,76827,32.6712834446536,33.1314423664093,32.5274837816049,32.8726029729217,133566.029243767,0.0,1.0
2017-08-04,57.65,57.7,56.45,56.85,48844,33.160202299019,33.1889622316287,32.4699639163855,32.7000433772633,84916.7497414002,0.0,1.0
2017-08-07,56.7,57.5,56.35,57.5,53637,32.6137635794341,33.0739225011898,32.412444051166,33.0739225011898,93249.5230914644,0.0,1.0
2017-08-08,56.75,57.7,56.5,56.55,49949,32.6425235120439,33.1889622316287,32.4987238489952,32.5274837816049,86837.825174703,0.0,1.0
2017-08-09,57.05,57.15,55.8,56.3,51584,32.8150831077022,32.8726029729217,32.096084792459,32.3836841185563,89680.32140407,0.0,1.0
2017-08-10,57.25,57.35,56.45,56.65,43008,32.9301228381412,32.9876427033606,32.4699639163855,32.5850036468244,74770.6898058745,0.0,1.0
2017-08-11,56.55,57.65,56.35,57.65,68804,32.5274837816049,33.160202299019,32.412444051166,33.160202299019,119617.804627125,0.0,1.0
2017-08-14,57.15,57.2,56.55,57.1,41144,32.8726029729217,32.9013629055314,32.5274837816049,32.843843040312,71530.0702514161,0.0,1.0
2017-08-15,56.75,57.2,56.7,57.15,45713,32.6425235120439,32.9013629055314,32.6137635794341,32.8726029729217,79473.4129254079,0.0,1.0
2017-08-16,56.45,56.95,56.35,56.65,41749,32.4699639163855,32.7575632424828,32.412444051166,32.5850036468244,72581.880782772,0.0,1.0
2017-08-17,55.4,56.3,55.3,56.05,51984,31.8660053315811,32.3836841185563,31.8084854663617,32.2398844555076,90375.7333256276,0.0,1.0
2017-08-18,55.45,55.65,55.275,55.3,47953,31.8947652641909,32.0098049946298,31.7941055000568,31.8084854663617,83367.7196861305,0.0,1.0
2017-08-21,54.9,55.3,54.5,55.25,74900,31.5784060054838,31.8084854663617,31.348326544606,31.7797255337519,130215.882311663,0.0,1.0
2017-08-22,54.8,55.3,54.75,55.0,35657,31.5208861402644,31.8084854663617,31.4921262076546,31.6359258707033,61990.7572174495,0.0,1.0
2017-08-23,54.5,55.05,54.35,54.45,102831,31.348326544606,31.664685803313,31.2620467467768,31.3195666119963,178774.758264227,0.0,1.0
2017-08-24,54.7,54.875,54.4,54.6,36382,31.4633662750449,31.564026039179,31.2908066793865,31.4058464098254,63251.1913252728,0.0,1.0
2017-08-25,54.0,54.8,53.85,54.7,94628,31.0607272185087,31.5208861402644,30.9744474206795,31.4633662750449,164513.598282885,0.0,1.0
2017-08-28,53.35,54.2,53.15,54.0,58795,30.6868480945822,31.1757669489476,30.5718083641433,31.0607272185087,102216.85981995,0.0,1.0
2017-08-29,52.95,53.05,52.25,53.05,87832,30.4567686337043,30.5142884989238,30.0541295771681,30.5142884989238,152698.549735621,0.0,1.0
2017-08-30,53.15,53.3,52.7,52.7,46784,30.5718083641433,30.6580881619725,30.3129689706557,30.3129689706557,81335.3783453784,0.0,1.0
2017-08-31,53.8,53.85,53.05,53.2,66250,30.9456874880698,30.9744474206795,30.5142884989238,30.600568296753,115177.59950798,0.0,1.0
2017-09-01,54.75,54.8,53.75,53.75,54735,31.4921262076546,31.5208861402644,30.91692755546,30.91692755546,95158.4288161401,0.0,1.0
2017-09-05,52.45,54.5,52.35,54.5,109768,30.169169307607,31.348326544606,30.1116494423876,31.348326544606,190834.939513841,0.0,1.0
2017-09-06,53.0,53.35,52.3,52.45,91144,30.4855285663141,30.6868480945822,30.0828895097779,30.169169307607,158456.560446118,0.0,1.0
2017-09-07,52.5,52.65,51.55,52.55,66210,30.3129689706557,30.399577453429,29.7644485797581,30.3418384649135,114671.215589768,0.2,1.0
2017-09-08,54.05,54.1,51.95,52.4,56586,31.2079232926465,31.2367927869043,29.9954045338203,30.2552299821402,98003.1023314091,0.0,1.0
2017-09-11,55.25,55.85,54.6,54.8,78222,31.9007911548329,32.2472250859261,31.5254877294819,31.640965706513,135475.182387295,0.0,1.0
2017-09-12,56.25,56.25,54.95,55.05,50893,32.4781810399883,32.4781810399883,31.7275741892863,31.7853131778018,88143.2136385748,0.0,1.0
2017-09-13,56.85,57.15,55.4,56.0,62513,32.8246149710815,32.9978319366281,31.9873996376062,32.3338335686994,108268.263104714,0.0,1.0
2017-09-14,56.55,56.9,55.85,56.55,72788,32.6513980055349,32.8534844653392,32.2472250859261,32.6513980055349,126063.864074128,0.0,1.0
2017-09-15,58.35,58.65,56.6,56.6,169004,33.6906997988145,33.8639167643611,32.6802674997926,32.6802674997926,292703.430290486,0.0,1.0
2017-09-18,56.6,58.2,56.2,58.2,161634,32.6802674997926,33.6040913160412,32.4493115457305,33.6040913160412,279939.091687608,0.0,1.0
2017-09-19,56.2,57.3,56.15,56.35,65308,32.4493115457305,33.0844404194014,32.4204420514727,32.5359200285038,113109.012954789,0.0,1.0
2017-09-20,56.9,57.05,55.15,56.0,71379,32.8534844653392,32.9400929481125,31.8430521663174,32.3338335686994,123623.571931461,0.0,1.0
2017-09-21,57.35,57.65,56.6,56.6,53081,33.1133099136591,33.2865268792057,32.6802674997926,32.6802674997926,91932.6807841786,0.0,1.0
2017-09-22,57.35,58.25,56.95,57.0,88304,33.1133099136591,33.6329608102989,32.882353959597,32.9112234538548,152936.520486918,0.0,1.0
2017-09-25,56.55,57.25,56.325,57.1,86775,32.6513980055349,33.0555709251436,32.5214852813749,32.9689624423703,150288.396508112,0.0,1.0
2017-09-26,55.95,56.6,55.925,56.6,54777,32.3049640744416,32.6802674997926,32.2905293273128,32.6802674997926,94870.0374016118,0.0,1.0
2017-09-27,57.6,57.8,55.7,56.05,161457,33.257657384948,33.373135361979,32.1606166031528,32.3627030629572,279632.539729302,0.0,1.0
2017-09-28,57.95,57.95,57.05,57.5,54956,33.4597438447523,33.4597438447523,32.9400929481125,33.1999183964324,95180.0532238526,0.0,1.0
2017-09-29,58.2,58.25,57.4,57.9,111569,33.6040913160412,33.6329608102989,33.1421794079169,33.4308743504946,193229.917718393,0.0,1.0
2017-10-02,58.8,58.9,57.75,58.15,102730,33.9505252471344,34.0082642356499,33.3442658677213,33.5752218217834,177921.371054778,0.0,1.0
2017-10-03,58.8,58.9,58.3,58.8,126842,33.9505252471344,34.0082642356499,33.6618303045567,33.9505252471344,219681.714663001,0.0,1.0
2017-10-04,58.8,59.35,58.2,58.55,167896,33.9505252471344,34.2680896839698,33.6040913160412,33.8061777758455,290784.449670135,0.0,1.0
2017-10-05,59.2,59.3,58.45,58.9,65194,34.1814812011965,34.2392201897121,33.74843878733,34.0082642356499,112911.572710457,0.0,1.0
2017-10-06,59.65,59.9,59.1,59.1,59082,34.4413066495164,34.5856541208053,34.123742212681,34.123742212681,102326.004523103,0.0,1.0
2017-10-09,59.2,60.0,59.15,59.65,57713,34.1814812011965,34.6433931093208,34.1526117069388,34.4413066495164,99954.9896591492,0.0,1.0
2017-10-10,59.8,60.1,59.3,59.3,82865,34.5279151322897,34.7011320978363,34.2392201897121,34.2392201897121,143516.542513912,0.0,1.0
2017-10-11,59.95,60.25,59.4,59.4,91518,34.614523615063,34.7877405806096,34.2969591782276,34.2969591782276,158502.949831511,0.0,1.0
2017-10-12,59.5,60.375,59.0,59.9,67638,34.3546981667431,34.8599143162541,34.0660032241655,34.5856541208053,117144.414439824,0.0,1.0
2017-10-13,59.5,59.95,59.15,59.45,68946,34.3546981667431,34.614523615063,34.1526117069388,34.3258286724854,119409.78145374,0.0,1.0
2017-10-16,59.35,60.1,59.25,59.75,66249,34.2680896839698,34.7011320978363,34.2103506954543,34.499045638032,114738.760936513,0.0,1.0
2017-10-17,59.1,59.55,58.95,59.3,69438,34.123742212681,34.3835676610009,34.0371337299077,34.2392201897121,120261.89198191,0.0,1.0
2017-10-18,59.55,59.7,58.95,59.15,56489,34.3835676610009,34.4701761437742,34.0371337299077,34.1526117069388,97835.10493053,0.0,1.0
2017-10-19,59.65,59.7,59.25,59.25,36724,34.4413066495164,34.4701761437742,34.2103506954543,34.2103506954543,63603.4695864467,0.0,1.0
2017-10-20,59.75,60.25,59.45,60.15,57793,34.499045638032,34.7877405806096,34.3258286724854,34.7300015920941,100093.544216575,0.0,1.0
2017-10-23,59.95,60.1,59.5,59.8,48896,34.614523615063,34.7011320978363,34.3546981667431,34.5279151322897,84684.5454988263,0.0,1.0
2017-10-24,59.8,60.25,59.5,60.1,72401,34.5279151322897,34.7877405806096,34.3546981667431,34.7011320978363,125393.606402579,0.0,1.0
2017-10-25,59.8,60.25,58.9,59.75,57593,34.5279151322897,34.7877405806096,34.0082642356499,34.499045638032,99747.1578230101,0.0,1.0
2017-10-26,63.2,63.55,59.75,60.15,119724,36.4910407418179,36.6931272016223,34.499045638032,34.7300015920941,207353.822916015,0.0,1.0
2017-10-27,64.15,64.4,63.15,63.45,90108,37.0395611327155,37.1839086040043,36.4621712475601,36.6353882131068,156060.925756876,0.0,1.0
2017-10-30,63.4,64.5,62.8,64.1,68967,36.606518718849,37.2416475925199,36.2600847877558,37.0106916384577,119446.152025064,0.0,1.0
2017-10-31,64.7,65.05,63.35,63.35,81598,37.3571255695509,37.5592120293553,36.5776492245912,36.5776492245912,141322.184710676,0.0,1.0
2017-11-01,64.6,65.4,63.9,65.0,38722,37.2993865810354,37.7612984891597,36.8952136614267,37.5303425350975,67063.8696581632,0.0,1.0
2017-11-02,65.95,66.4,64.55,64.55,122411,38.0788629259951,38.338688374315,37.2705170867776,37.2705170867776,212007.524113564,0.0,1.0
2017-11-03,66.0,66.15,65.4,66.05,111448,38.1077324202529,38.1943409030262,37.7612984891597,38.1366019145106,193020.353950286,0.0,1.0
2017-11-06,67.2,67.7,66.0,66.0,93035,38.8006002824393,39.089295225017,38.1077324202529,38.1077324202529,161130.290626704,0.0,1.0
2017-11-07,67.15,67.55,66.475,67.55,95410,38.7717307881815,39.0026867422437,38.3819926157017,39.0026867422437,165243.629050291,0.0,1.0
2017-11-08,66.55,67.1,66.25,67.0,49464,38.4252968570883,38.7428612939238,38.2520798915417,38.6851223054082,85668.2828565515,0.0,1.0
2017-11-09,64.9,66.75,64.85,66.5,105527,37.472603546582,38.5407748341194,37.4437340523242,38.3964273628306,182765.584768788,0.0,1.0
2017-11-10,63.95,65.05,63.8,64.9,115273,36.9240831556844,37.5592120293553,36.8374746729111,37.472603546582,199644.993727221,0.0,1.0
2017-11-13,63.0,63.7,62.8,63.4,136099,36.3755627647868,36.7797356843956,36.2600847877558,36.606518718849,235714.208889168,0.0,1.0
2017-11-14,63.4,63.7,62.575,62.6,67453,36.606518718849,36.7797356843956,36.1301720635958,36.1446068107247,116824.007025776,0.0,1.0
2017-11-15,63.625,64.8,63.0,63.0,64750,36.7364314430089,37.4148645580665,36.3755627647868,36.3755627647868,112142.594916742,0.0,1.0
2017-11-16,64.0,64.3,63.65,63.65,58223,36.9529526499422,37.1261696154888,36.7508661901378,36.7508661901378,100838.27496274,0.0,1.0
2017-11-17,64.4,64.95,63.85,63.85,48651,37.1839086040043,37.5014730408398,36.8663441671689,36.8663441671689,84260.2221667089,0.0,1.0
2017-11-20,64.35,65.0,64.05,64.4,69180,37.1550391097466,37.5303425350975,36.9818221442,37.1839086040043,119815.053534211,0.0,1.0
2017-11-21,65.35,65.7,64.65,64.85,100249,37.7324289949019,37.9345154547063,37.3282560752932,37.4437340523242,173624.447842601,0.0,1.0
2017-11-22,65.4,65.85,65.1,65.35,43730,37.7612984891597,38.0211239374796,37.5880815236131,37.7324289949019,75737.3849530364,0.0,1.0
2017-11-24,64.65,66.1,64.5,65.75,51917,37.3282560752932,38.1654714087684,37.2416475925199,37.963384948964,89916.7119736289,0.0,1.0
2017-11-27,64.7,65.45,64.45,64.6,68326,37.3571255695509,37.7901679834174,37.2127780982621,37.2993865810354,118335.983633688,0.0,1.0
2017-11-28,66.3,66.5,64.55,64.6,66695,38.2809493857995,38.3964273628306,37.2705170867776,37.2993865810354,115511.202594163,0.0,1.0
2017-11-29,67.0,67.82,66.05,66.4,62907,38.6851223054082,39.1585820112356,38.1366019145106,38.338688374315,108950.644300038,0.0,1.0
2017-11-30,65.65,67.35,65.3,67.3,73581,37.9056459604485,38.8872087652126,37.7035595006441,38.8583392709548,127437.286124614,0.0,1.0
2017-12-01,65.95,66.05,63.55,65.5,83517,38.0788629259951,38.1366019145106,36.6931272016223,37.8190374776752,144645.762156935,0.0,1.0
2017-12-04,66.7,66.9,65.5,66.65,173525,38.5119053398616,38.6273833168927,37.8190374776752,38.4830358456039,300533.494717029,0.0,1.0
2017-12-05,66.3,66.75,65.65,66.75,92776,38.2809493857995,38.5407748341194,37.9056459604485,38.5407748341194,160681.720247037,0.0,1.0
2017-12-06,66.3,66.85,65.9155,66.15,81045,38.2809493857995,38.5985138226349,38.0589429749573,38.1943409030262,140364.426332468,0.0,1.0
2017-12-07,66.25,66.55,65.7,66.4,55258,38.2520798915417,38.4252968570883,37.9345154547063,38.338688374315,95703.0966781361,0.0,1.0
2017-12-08,66.85,66.93,66.2,66.3,60381,38.5985138226349,38.6447050134474,38.2232103972839,38.2809493857995,104575.784149309,0.0,1.0
2017-12-11,66.05,66.9,64.85,66.85,139703,38.1366019145106,38.6273833168927,37.4437340523242,38.5985138226349,241956.091701213,0.0,1.0
2017-12-12,66.85,67.45,65.8,66.1,308020,38.5985138226349,38.9449477537281,37.9922544432218,38.1654714087684,533469.684729803,0.0,1.0
2017-12-13,61.7,63.33,61.35,63.25,139983,35.740433891116,36.6846301187095,35.5376923698536,36.6382891995638,241657.701367383,0.2,1.0
2017-12-14,60.85,61.95,60.7,61.75,55174,35.248061625193,35.8852492634463,35.1611724017948,35.769396965582,95248.8660426194,0.0,1.0
2017-12-15,61.65,62.15,60.85,60.85,326912,35.7114708166499,36.0011015613105,35.248061625193,35.248061625193,564359.975635713,0.0,1.0
2017-12-18,62.5,63.75,62.15,62.15,108891,36.2038430825729,36.9279199442244,36.0011015613105,36.0011015613105,187982.460438737,0.0,1.0
2017-12-19,61.25,62.55,60.75,62.5,100098,35.4797662209214,36.232806157039,35.1901354762609,36.2038430825729,172802.787420418,0.0,1.0
2017-12-20,60.9,61.8,60.73,61.45,69166,35.277024699659,35.7983600400481,35.1785502464744,35.5956185187857,119403.760262149,0.0,1.0
2017-12-21,60.75,61.2,60.35,60.85,79493,35.1901354762609,35.4508031464554,34.9584308805324,35.248061625193,137231.632803964,0.0,1.0
2017-12-22,60.0,61.6,59.9,60.95,82829,34.75568935927,35.6825077421838,34.6977632103379,35.3059877741251,142990.68991634,0.0,1.0
2017-12-26,60.8,61.55,60.05,60.05,88529,35.2190985507269,35.6535446677178,34.784652433736,34.784652433736,152830.805486045,0.0,1.0
2017-12-27,61.1,61.45,60.8,61.0,49802,35.3928769975233,35.5956185187857,35.2190985507269,35.3349508485911,85974.9887021881,0.0,1.0
2017-12-28,61.35,61.6,61.05,61.15,48354,35.5376923698536,35.6825077421838,35.3639139230572,35.4218400719893,83475.25408027,0.0,1.0
2017-12-29,61.6,61.9,61.35,61.35,63351,35.6825077421838,35.8562861889802,35.5376923698536,35.5376923698536,109365.116044985,0.0,1.0
2018-01-02,59.8,61.95,59.55,61.95,57826,34.6398370614057,35.8852492634463,34.4950216890755,35.8852492634463,99827.1092866299,0.0,1.0
2018-01-03,59.6,59.95,59.0,59.6,86883,34.5239847635415,34.7267262848039,34.1764278699488,34.5239847635415,149989.256323285,0.0,1.0
2018-01-04,61.15,61.9,59.9,59.9,89423,35.4218400719893,35.8562861889802,34.6977632103379,34.6977632103379,154374.149928031,0.0,1.0
2018-01-05,61.4,61.8,61.0,61.5,95170,35.5666554443196,35.7983600400481,35.3349508485911,35.6245815932517,164295.403292785,0.0,1.0
2018-01-08,60.2,61.4,60.1,61.4,65681,34.8715416571342,35.5666554443196,34.8136155082021,35.5666554443196,113387.47907611,0.0,1.0
2018-01-09,59.7,60.8,58.35,60.35,80206,34.5819109124736,35.2190985507269,33.7999079018901,34.9584308805324,138462.51041821,0.0,1.0
2018-01-10,60.2,60.25,59.6,59.6,30540,34.8715416571342,34.9005047316003,34.5239847635415,34.5239847635415,52722.3034208431,0.0,1.0
2018-01-11,61.05,61.4,59.7,60.25,142151,35.3639139230572,35.5666554443196,34.5819109124736,34.9005047316003,245400.397956001,0.0,1.0
2018-01-12,60.6,61.15,60.5,60.9,114912,35.1032462528627,35.4218400719893,35.0453201039306,35.277024699659,198376.729885263,0.0,1.0
2018-01-16,61.35,61.75,60.8,60.8,91681,35.5376923698536,35.769396965582,35.2190985507269,35.2190985507269,158272.216762486,0.0,1.0
2018-01-17,62.3,62.6,61.48,61.6,52632,36.0879907847087,36.261769231505,35.6129963634653,35.6825077421838,90860.5197657437,0.0,1.0
2018-01-18,61.4,62.55,61.4,62.3,71192,35.5666554443196,36.232806157039,35.5666554443196,36.0879907847087,122901.317129557,0.0,1.0
2018-01-19,62.0,62.13,60.95,61.15,30699,35.9142123379123,35.9895163315241,35.3059877741251,35.4218400719893,52996.790855156,0.0,1.0
2018-01-22,62.4,62.5,61.65,61.95,35105,36.1459169336408,36.2038430825729,35.7114708166499,35.8852492634463,60603.0275569318,0.0,1.0
2018-01-23,62.9,63.4,62.15,62.3,44710,36.4355476783014,36.7251784229619,36.0011015613105,36.0879907847087,77184.4854599179,0.0,1.0
2018-01-24,61.95,63.2,61.45,63.2,53046,35.8852492634463,36.6093261250977,35.5956185187857,36.6093261250977,91575.222896596,0.0,1.0
2018-01-25,62.5,62.5,61.65,62.25,45655,36.2038430825729,36.2038430825729,35.7114708166499,36.0590277102426,78815.8730412112,0.0,1.0
2018-01-26,61.8,63.1,61.6,62.5,36869,35.7983600400481,36.5513999761656,35.6825077421838,36.2038430825729,63648.2843753459,0.0,1.0
2018-01-29,61.35,61.8,61.0,61.55,27572,35.5376923698536,35.7983600400481,35.3349508485911,35.6535446677178,47598.5379803367,0.0,1.0
2018-01-30,61.0,61.65,60.8,61.2,43671,35.3349508485911,35.7114708166499,35.2190985507269,35.4508031464554,75390.8222885279,0.0,1.0
2018-01-31,60.75,61.45,60.0,61.1,87884,35.1901354762609,35.5956185187857,34.75568935927,35.3928769975233,151717.31872421,0.0,1.0
2018-02-01,60.95,61.38,60.1,60.5,61090,35.3059877741251,35.5550702145332,34.8136155082021,35.0453201039306,105461.870202335,0.0,1.0
2018-02-02,61.0,61.38,60.45,60.5,43097,35.3349508485911,35.5550702145332,35.0163570294645,35.0453201039306,74399.9053872979,0.0,1.0
2018-02-05,59.0,61.25,58.75,60.6,71150,34.1764278699488,35.4797662209214,34.0316124976185,35.1032462528627,122828.811014833,0.0,1.0
2018-02-06,58.7,59.3,56.65,58.1,114383,34.0026494231525,34.3502063167452,32.8151633700441,33.6550925295598,197463.498106951,0.0,1.0
2018-02-07,59.05,59.6,57.4,58.3,91153,34.2053909444149,34.5239847635415,33.2496094870349,33.770944827424,157360.711320239,0.0,1.0
2018-02-08,57.3,59.5,57.3,59.1,43866,33.1916833381028,34.4660586146094,33.1916833381028,34.2343540188809,75727.4578211757,0.0,1.0
2018-02-09,57.9,58.5,56.7,57.7,79932,33.5392402316955,33.8867971252882,32.8441264445101,33.4233879338313,137989.494336439,0.0,1.0
2018-02-12,57.8,58.45,57.1,57.95,60793,33.4813140827634,33.8578340508222,33.0758310402386,33.5682033061616,104949.148391071,0.0,1.0
2018-02-13,57.85,57.98,57.3,57.5,39101,33.5102771572295,33.5855811508412,33.1916833381028,33.3075356359671,67501.4664721148,0.0,1.0
2018-02-14,58.75,58.8,56.36,57.45,46203,34.0316124976185,34.0605755720846,32.6471775381409,33.278572561501,79761.9052047549,0.0,1.0
2018-02-15,58.5,59.25,57.2,58.75,69544,33.8867971252882,34.3212432422791,33.1337571891707,34.0316124976185,120056.315294667,0.0,1.0
2018-02-16,58.4,58.65,57.8,58.45,39009,33.8288709763561,33.9736863486864,33.4813140827634,33.8578340508222,67342.6435541477,0.0,1.0
2018-02-20,58.05,58.65,57.7,58.0,81786,33.6261294550937,33.9736863486864,33.4233879338313,33.5971663806276,141190.12140069,0.0,1.0
2018-02-21,58.1,59.15,57.65,58.05,46157,33.6550925295598,34.263317093347,33.3944248593652,33.6261294550937,79682.4937457712,0.0,1.0
2018-02-22,58.2,59.05,57.2,58.0,63190,33.7130186784919,34.2053909444149,33.1337571891707,33.5971663806276,109087.175938542,0.0,1.0
2018-02-23,58.25,58.55,57.03,58.5,44772,33.7419817529579,33.9157601997543,33.0352827359861,33.8867971252882,77291.5182959394,0.0,1.0
2018-02-26,59.15,59.15,57.75,58.15,37169,34.263317093347,34.263317093347,33.4523510082974,33.6840556040258,64166.1851948041,0.0,1.0
2018-02-27,57.75,58.55,53.05,57.0,193380,33.4523510082974,33.9157601997543,30.7298220084879,33.0179048913065,333838.868222745,0.0,1.0
2018-02-28,56.0,57.7,55.4,57.7,163539,32.4386434019853,33.4233879338313,32.0910865083926,33.4233879338313,282323.27371124,0.0,1.0
2018-03-01,56.15,56.85,55.45,55.95,102695,32.5255326253835,32.9310156679083,32.1200495828587,32.4096803275193,177286.082180861,0.0,1.0
2018-03-02,55.6,56.3,55.2,55.7,84424,32.2069388062569,32.6124218487817,31.9752342105284,32.264864955189,145744.195939792,0.0,1.0
2018-03-05,55.7,56.15,54.6,55.2,157733,32.264864955189,32.5255326253835,31.6276773169357,31.9752342105284,272300.166518659,0.0,1.0
2018-03-06,56.35,56.35,53.95,55.7,151352,32.6413849232477,32.6413849232477,31.2511573488769,32.264864955189,261284.416088784,0.0,1.0
2018-03-07,56.5,56.65,55.85,55.85,66078,32.7282741466459,32.8151633700441,32.3517541785871,32.3517541785871,114072.83449386,0.0,1.0
2018-03-08,56.35,57.2,56.0,56.45,55503,32.7688224508984,33.2631170220299,32.5652893921971,32.8269747533844,95444.2001901797,0.22,1.0
2018-03-09,57.05,57.55,56.15,56.5,72174,33.1758885683008,33.4666500807312,32.6525178459262,32.8560509046275,124112.024656794,0.0,1.0
2018-03-12,56.8,57.45,56.75,56.95,72109,33.0305078120857,33.4084977782451,33.0014316608426,33.1177362658148,124000.249202992,0.0,1.0
2018-03-13,56.4,57.2,56.15,56.85,100339,32.7978986021414,33.2631170220299,32.6525178459262,33.0595839633287,172545.1886003,0.0,1.0
2018-03-14,55.65,57.0,55.4,56.4,172544,32.3617563334959,33.1468124170578,32.2163755772808,32.7978986021414,296710.521550445,0.0,1.0
2018-03-15,55.9,56.1,55.4,55.7,52006,32.5071370897111,32.6234416946832,32.2163755772808,32.390832484739,89430.6807756424,0.0,1.0
2018-03-16,56.35,56.95,56.0,56.0,237631,32.7688224508984,33.1177362658148,32.5652893921971,32.5652893921971,408635.58249811,0.0,1.0
2018-03-19,54.2,55.9,54.05,55.9,235742,31.518547947448,32.5071370897111,31.4313194937188,32.5071370897111,405387.215848392,0.0,1.0
2018-03-20,55.65,56.0,54.3,54.45,95530,32.3617563334959,32.5652893921971,31.576700249934,31.6639287036631,164275.524641332,0.0,1.0
2018-03-21,55.0,56.1,55.0,55.55,51565,31.9837663673365,32.6234416946832,31.9837663673365,32.3036040310098,88672.3273121564,0.0,1.0
2018-03-22,53.9,55.4,53.85,54.65,83933,31.3440910399898,32.2163755772808,31.3150148887467,31.7802333086352,144333.064060724,0.0,1.0
2018-03-23,52.7,54.3,52.65,54.05,58023,30.646263410157,31.576700249934,30.6171872589139,31.4313194937188,99777.6485529573,0.0,1.0
2018-03-26,54.0,54.1,53.15,53.3,92730,31.4022433424758,31.4603956449619,30.9079487713443,30.9951772250734,159460.582016024,0.0,1.0
2018-03-27,53.95,54.85,53.35,54.0,97802,31.3731671912328,31.8965379136074,31.0242533763164,31.4022433424758,168182.506657297,0.0,1.0
2018-03-28,55.1,55.4,54.0,54.0,85081,32.0419186698226,32.2163755772808,31.4022433424758,31.4022433424758,146307.1905371,0.0,1.0
2018-03-29,55.25,56.9,55.25,55.3,158930,32.1291471235516,33.0886601145717,32.1291471235516,32.1582232747947,273299.582657249,0.0,1.0
2018-04-02,54.65,56.0,54.15,55.25,109583,31.7802333086352,32.5652893921971,31.4894717962049,32.1291471235516,188441.377753283,0.0,1.0
2018-04-03,55.4,55.5,54.5,54.75,86258,32.2163755772808,32.2745278797668,31.6930048549061,31.8383856111213,148331.186062096,0.0,1.0
2018-04-04,55.0,55.25,54.7,54.75,135236,31.9837663673365,32.1291471235516,31.8093094598783,31.8383856111213,232554.85031294,0.0,1.0
2018-04-05,54.5,55.25,53.65,55.25,155329,31.6930048549061,32.1291471235516,31.1987102837746,32.1291471235516,267107.222516629,0.0,1.0
2018-04-06,52.75,55.3,52.45,54.25,150576,30.6753395614,32.1582232747947,30.5008826539418,31.547624098691,258933.857410167,0.0,1.0
2018-04-09,52.0,53.1,52.0,53.1,137241,30.2391972927545,30.8788726201012,30.2391972927545,30.8788726201012,236002.693157135,0.0,1.0
2018-04-10,53.5,53.65,52.35,52.5,109927,31.1114818300455,31.1987102837746,30.4427303514557,30.5299588051848,189032.927847249,0.0,1.0
2018-04-11,53.65,53.75,52.8,53.35,63118,31.1987102837746,31.2568625862607,30.704415712643,31.0242533763164,108539.124508653,0.0,1.0
2018-04-12,54.4,54.45,53.65,53.8,36427,31.6348525524201,31.6639287036631,31.1987102837746,31.2859387375037,62640.6839328987,0.0,1.0
2018-04-13,54.4,54.6,54.15,54.55,72209,31.6348525524201,31.7511571573922,31.4894717962049,31.7220810061492,124172.21143961,0.0,1.0
2018-04-16,55.3,55.6,54.35,54.5,46437,32.1582232747947,32.3326801822529,31.6057764011771,31.6930048549061,79854.1038183769,0.0,1.0
2018-04-17,55.6,56.05,55.25,55.5,56929,32.3326801822529,32.5943655434402,32.1291471235516,32.2745278797668,97896.3816843547,0.0,1.0
2018-04-18,55.6,56.4,55.5,55.65,150336,32.3326801822529,32.7978986021414,32.2745278797668,32.3617563334959,258521.148042283,0.0,1.0
2018-04-19,55.6,55.75,55.05,55.55,48048,32.3326801822529,32.419908635982,32.0128425185795,32.3036040310098,82624.4154502955,0.0,1.0
2018-04-20,55.7,55.95,55.45,55.55,42018,32.390832484739,32.5362132409541,32.2454517285238,32.3036040310098,72255.0925822201,0.0,1.0
2018-04-23,56.2,56.3,55.7,55.9,25188,32.6815939971693,32.7397462996553,32.390832484739,32.5071370897111,43313.8481593832,0.0,1.0
2018-04-24,56.55,56.6,55.7,56.3,46875,32.8851270558705,32.9142032071135,32.390832484739,32.7397462996553,80607.2984147645,0.0,1.0
2018-04-25,56.45,57.0,56.0,56.5,42772,32.8269747533844,33.1468124170578,32.5652893921971,32.8560509046275,73551.6878463213,0.0,1.0
2018-04-26,61.35,62.0,57.2,62.0,201706,35.6764375752017,36.0544275413611,33.2631170220299,36.0544275413611,346858.148993034,0.0,1.0
2018-04-27,60.95,61.95,59.95,61.6,183773,35.4438283652574,36.0253513901181,34.8623053403968,35.8218183314169,316020.161100299,0.0,1.0
2018-04-30,59.3,61.2,58.35,61.2,88094,34.4843153742373,35.5892091214726,33.9318685006197,35.5892091214726,151488.412726406,0.0,1.0
2018-05-01,59.4,59.68,57.55,59.2,149749,34.5424676767234,34.7052941236844,33.4666500807312,34.4261630717513,257511.729713335,0.0,1.0
2018-05-02,58.35,59.9,57.63,59.35,127862,33.9318685006197,34.8332291891537,33.51317192272,34.5133915254804,219874.354984717,0.0,1.0
2018-05-03,57.8,58.4,56.95,58.2,130782,33.6120308369463,33.9609446518627,33.1177362658148,33.8446400468906,224895.652293968,0.0,1.0
2018-05-04,58.0,58.78,57.55,57.65,65494,33.7283354419185,34.1819234013098,33.4666500807312,33.5248023832172,112624.9472507,0.0,1.0
2018-05-07,58.05,58.3,57.4,58.0,66286,33.7574115931615,33.9027923493767,33.3794216270021,33.7283354419185,113986.888164716,0.0,1.0
2018-05-08,58.45,58.75,57.85,57.85,64828,33.9900208031058,34.164477710564,33.6411069881894,33.6411069881894,111479.678754823,0.0,1.0
2018-05-09,59.25,59.4,58.2,58.5,56705,34.4552392229943,34.5424676767234,33.8446400468906,34.0190969543488,97511.18627433,0.0,1.0
2018-05-10,59.55,59.85,59.0,59.25,57415,34.6296961304525,34.8041530379107,34.3098584667791,34.4552392229943,98732.118154319,0.0,1.0
2018-05-11,59.7,60.25,59.5,59.5,40372,34.7169245841816,35.036762247855,34.6006199792095,34.6006199792095,69424.5941674853,0.0,1.0
2018-05-14,58.5,59.7,58.3,59.7,68819,34.0190969543488,34.7169245841816,33.9027923493767,34.7169245841816,118342.691618254,0.0,1.0
2018-05-15,59.0,60.0,58.45,58.45,59183,34.3098584667791,34.8913814916398,33.9900208031058,33.9900208031058,101772.410497728,0.0,1.0
2018-05-16,60.05,60.4,59.1,59.1,148654,34.9204576428828,35.1239907015841,34.3680107692652,34.3680107692652,255628.743222366,0.0,1.0
2018-05-17,60.25,60.7,59.8,59.85,100277,35.036762247855,35.2984476090423,34.7750768866677,34.8041530379107,172438.572013596,0.0,1.0
2018-05-18,59.9,61.15,59.6,60.6,128873,34.8332291891537,35.5601329702296,34.6587722816955,35.2402953065562,221612.893196927,0.0,1.0
2018-05-21,59.85,60.9,59.8,60.0,73049,34.8041530379107,35.4147522140144,34.7750768866677,34.8913814916398,125616.694227203,0.0,1.0
2018-05-22,60.2,60.7,59.85,60.1,77159,35.0076860966119,35.2984476090423,34.8041530379107,34.9495337941259,132684.342152209,0.0,1.0
2018-05-23,60.3,61.0,59.85,59.85,42856,35.065838399098,35.4729045165005,34.8041530379107,34.8041530379107,73696.1361250805,0.0,1.0
2018-05-24,60.15,60.35,59.55,60.1,35789,34.9786099453689,35.094914550341,34.6296961304525,34.9495337941259,61543.5648632748,0.0,1.0
2018-05-25,59.95,60.3,59.55,59.95,31220,34.8623053403968,35.065838399098,34.6296961304525,34.8623053403968,53686.6102721908,0.0,1.0
2018-05-29,59.35,59.9,58.9,59.55,49884,34.5133915254804,34.8332291891537,34.2517061642931,34.6296961304525,85781.642114605,0.0,1.0
2018-05-30,60.3,60.65,59.7,59.7,70321,35.065838399098,35.2693714577992,34.7169245841816,34.7169245841816,120925.564412259,0.0,1.0
2018-05-31,59.65,60.45,59.45,60.1,69311,34.6878484329386,35.1530668528271,34.5715438279664,34.9495337941259,119188.745822416,0.0,1.0
2018-06-01,60.0,60.3,59.65,59.85,57089,34.8913814916398,35.065838399098,34.6878484329386,34.8041530379107,98171.5212629438,0.0,1.0
2018-06-04,60.8,61.1,60.05,60.15,38747,35.3565999115283,35.5310568189865,34.9204576428828,34.9786099453689,66630.2078224401,0.0,1.0
2018-06-05,60.7,60.85,60.05,60.6,77456,35.2984476090423,35.3856760627714,34.9204576428828,35.2402953065562,133195.069994965,0.0,1.0
2018-06-06,60.75,61.35,60.4,60.68,83968,35.3275237602853,35.6764375752017,35.1239907015841,35.286817148545,144393.25084354,0.0,1.0
2018-06-07,60.55,60.9,60.1,60.5,49291,35.3391542207825,35.5434267885327,35.0765180622466,35.3099724253896,84455.0503770917,0.22,1.0
2018-06-08,60.75,61.1,60.5,60.5,38076,35.455881402354,35.6601539701042,35.3099724253896,35.3099724253896,65239.3032837262,0.0,1.0
2018-06-11,60.8,60.95,60.35,60.7,33774,35.4850631977469,35.5726085839256,35.222427039211,35.4266996069612,57868.2694900874,0.0,1.0
2018-06-12,60.25,61.0,59.95,60.9,51876,35.1640634484252,35.6017903793185,34.9889726760679,35.5434267885327,88884.1815617863,0.0,1.0
2018-06-13,60.25,60.85,59.9,60.25,85418,35.1640634484252,35.5142449931398,34.959790880675,35.1640634484252,146354.942953286,0.0,1.0
2018-06-14,60.65,60.8,60.1,60.1,65716,35.3975178115683,35.4850631977469,35.0765180622466,35.0765180622466,112597.595718913,0.0,1.0
2018-06-15,61.25,61.35,60.5,60.6,110044,35.7476993562829,35.8060629470687,35.3099724253896,35.3683360161754,188549.056900787,0.0,1.0
2018-06-18,60.35,61.25,60.3,60.85,55873,35.222427039211,35.7476993562829,35.1932452438181,35.5142449931398,95732.6292775404,0.0,1.0
2018-06-19,60.7,60.95,60.1,60.2,43836,35.4266996069612,35.5726085839256,35.0765180622466,35.1348816530323,75108.4698693512,0.0,1.0
2018-06-20,59.4,60.85,59.3,60.85,73630,34.6679729267462,35.5142449931398,34.6096093359604,35.5142449931398,126157.419392288,0.0,1.0
2018-06-21,58.5,59.55,58.35,59.5,56576,34.1427006096743,34.7555183129248,34.0551552234956,34.7263365175319,96937.1473521401,0.0,1.0
2018-06-22,59.5,59.8,58.55,58.6,126021,34.7263365175319,34.9014272898892,34.1718824050672,34.20106420046,215924.00039706,0.0,1.0
2018-06-25,59.8,60.0,58.9,59.2,80088,34.9014272898892,35.0181544714608,34.3761549728173,34.5512457451746,137222.53706763,0.0,1.0
2018-06-26,59.45,60.15,59.3,59.85,46870,34.6971547221391,35.1056998576394,34.6096093359604,34.9306090852821,80306.9162965711,0.0,1.0
2018-06-27,59.1,59.6,58.93,59.45,77276,34.4928821543889,34.7847001083177,34.3936640500531,34.6971547221391,132404.46476923,0.0,1.0
2018-06-28,59.2,60.2,58.9,59.15,74707,34.5512457451746,35.1348816530323,34.3761549728173,34.5220639497818,128002.747936163,0.0,1.0
2018-06-29,57.75,59.45,57.25,59.45,169725,33.704973678781,34.6971547221391,33.4131557248522,34.6971547221391,290806.301865491,0.0,1.0
2018-07-02,57.95,58.15,57.65,57.65,127559,33.8217008603525,33.9384280419241,33.6466100879952,33.6466100879952,218559.20494718,0.0,1.0
2018-07-03,57.45,58.65,57.45,58.3,59957,33.5298829064237,34.2302459958529,33.5298829064237,34.0259734281027,102730.142530265,0.0,1.0
2018-07-05,57.25,57.8,54.7,57.8,94877,33.4131557248522,33.7341554741739,31.9248841598151,33.7341554741739,162561.964955617,0.0,1.0
2018-07-06,57.5,58.15,57.0,57.3,118279,33.5590647018166,33.9384280419241,33.2672467478877,33.442337520245,202658.881003673,0.0,1.0
2018-07-09,59.0,59.05,57.7,57.7,76172,34.4345185636031,34.463700358996,33.6757918833881,33.6757918833881,130512.874506986,0.0,1.0
2018-07-10,59.3,59.4,58.75,59.15,59555,34.6096093359604,34.6679729267462,34.2886095866387,34.5220639497818,102041.356945643,0.0,1.0
2018-07-11,59.7,60.15,58.95,58.95,75560,34.8430636991035,35.1056998576394,34.4053367682102,34.4053367682102,129464.275557263,0.0,1.0
2018-07-12,58.9,59.95,58.85,59.95,46947,34.3761549728173,34.9889726760679,34.3469731774245,34.9889726760679,80438.8478637749,0.0,1.0
2018-07-13,59.1,59.55,58.75,58.8,34774,34.4928821543889,34.7555183129248,34.2886095866387,34.3177913820316,59581.6664667583,0.0,1.0
2018-07-16,59.85,59.9,59.05,59.8,34527,34.9306090852821,34.959790880675,34.463700358996,34.9014272898892,59158.4574135207,0.0,1.0
2018-07-17,60.3,60.35,59.75,59.8,43316,35.1932452438181,35.222427039211,34.8722454944964,34.9014272898892,74217.5034414823,0.0,1.0
2018-07-18,60.55,60.8,60.05,60.05,32861,35.3391542207825,35.4850631977469,35.0473362668537,35.0473362668537,56303.9380503867,0.0,1.0
2018-07-19,61.25,61.35,60.2,60.4,46807,35.7476993562829,35.8060629470687,35.1348816530323,35.2516088346039,80198.9722870408,0.0,1.0
2018-07-20,62.1,62.2,61.15,61.15,54374,36.2437898779619,36.3021534687477,35.6893357654971,35.6893357654971,93164.2472095106,0.0,1.0
2018-07-23,62.2,62.95,61.8,61.85,44300,36.3021534687477,36.7398803996409,36.0686991056046,36.0978809009975,75903.4860665266,0.0,1.0
2018-07-24,62.35,62.7,62.05,62.4,34029,36.3896988549263,36.5939714226765,36.214608082569,36.4188806503192,58305.1857191385,0.0,1.0
2018-07-25,63.05,63.05,61.95,62.45,43110,36.7982439904267,36.7982439904267,36.1562444917833,36.4480624457121,73864.5436642881,0.0,1.0
2018-07-26,64.4,64.7,63.2,63.2,53157,37.5861524660346,37.7612432383919,36.8857893766054,36.8857893766054,91079.0430889019,0.0,1.0
2018-07-27,63.3,64.75,62.95,64.5,46378,36.9441529673911,37.7904250337848,36.7398803996409,37.6445160568203,79463.9249840491,0.0,1.0
2018-07-30,63.25,63.98,63.15,63.25,36972,36.9149711719982,37.3410253847344,36.8566075812125,36.9149711719982,63347.7130214814,0.0,1.0
2018-07-31,62.8,63.45,62.75,63.2,48581,36.6523350134623,37.0316983535698,36.6231532180694,36.8857893766054,83238.5385236553,0.0,1.0
2018-08-01,63.25,63.5,62.25,62.95,38117,36.9149711719982,37.0608801489627,36.3313352641406,36.7398803996409,65309.5525597697,0.0,1.0
2018-08-02,63.5,65.5,61.58,64.85,457483,37.0608801489627,38.228151964678,35.9402992058759,37.8487886245705,783849.989078392,0.0,1.0
2018-08-03,62.55,64.35,62.1,63.55,59297,36.5064260364979,37.5569706706417,36.2437898779619,37.0900619443555,101599.300525662,0.0,1.0
2018-08-06,62.35,63.1,59.45,62.6,37518,36.3896988549263,36.8274257858196,34.6971547221391,36.5356078318908,64283.2277707437,0.0,1.0
2018-08-07,62.1,63.1,62.05,62.25,108599,36.2437898779619,36.8274257858196,36.214608082569,36.3313352641406,186073.198269497,0.0,1.0
2018-08-08,62.25,62.55,61.45,62.2,55097,36.3313352641406,36.5064260364979,35.8644265378544,36.3021534687477,94403.0332236436,0.0,1.0
2018-08-09,62.8,63.35,62.35,62.35,28258,36.6523350134623,36.973334762784,36.3896988549263,36.3896988549263,48417.1717667699,0.0,1.0
2018-08-10,62.95,63.25,61.0,62.7,34784,36.7398803996409,36.9149711719982,35.6017903793185,36.5939714226765,59598.8004365252,0.0,1.0
2018-08-13,63.1,63.3,62.15,62.55,26057,36.8274257858196,36.9441529673911,36.2729716733548,36.5064260364979,44645.985021117,0.0,1.0
2018-08-14,63.5,64.22,62.25,62.35,61673,37.0608801489627,37.4810980026202,36.3313352641406,36.3896988549263,105670.331742232,0.0,1.0
2018-08-15,63.6,64.1,63.2,63.2,56424,37.1192437397484,37.4110616936773,36.8857893766054,36.8857893766054,96676.7110116863,0.0,1.0
2018-08-16,63.95,64.35,63.7,63.75,47588,37.3235163074986,37.5569706706417,37.1776073305342,37.2067891259271,81537.135325821,0.0,1.0
2018-08-17,63.9,64.05,63.65,63.75,72977,37.2943345121057,37.3818798982844,37.1484255351413,37.2067891259271,125038.571166522,0.0,1.0
2018-08-20,63.25,64.15,63.15,63.9,45516,36.9149711719982,37.4402434890702,36.8566075812125,37.2943345121057,77986.9767901587,0.0,1.0
2018-08-21,63.2,63.6,62.85,63.3,90365,36.8857893766054,37.1192437397484,36.6815168088552,36.9441529673911,154831.117796877,0.0,1.0
2018-08-22,62.8,63.65,62.65,63.0,60282,36.6523350134623,37.1484255351413,36.5647896272836,36.7690621950338,103286.996547683,0.0,1.0
2018-08-23,62.55,64.5,62.35,62.95,185632,36.5064260364979,37.6445160568203,36.3896988549263,36.7398803996409,318061.307573396,0.0,1.0
2018-08-24,64.1,64.45,62.75,62.75,55985,37.4110616936773,37.6153342614275,36.6231532180694,36.6231532180694,95924.5297389275,0.0,1.0
2018-08-27,63.6,65.35,63.4,64.8,78351,37.1192437397484,38.1406065784994,37.0025165581769,37.8196068291777,134246.366519152,0.0,1.0
2018-08-28,62.9,63.75,62.9,63.55,33665,36.7106986042481,37.2067891259271,36.7106986042481,37.0900619443555,57681.5092196301,0.0,1.0
2018-08-29,63.35,63.68,62.7,63.0,53918,36.973334762784,37.1659346123771,36.5939714226765,36.7690621950338,92382.9381881486,0.0,1.0
2018-08-30,63.2,63.9,63.05,63.3,49312,36.8857893766054,37.2943345121057,36.7982439904267,36.9441529673911,84491.0317136017,0.0,1.0
2018-08-31,63.8,63.95,62.85,63.1,39724,37.23597092132,37.3235163074986,36.6815168088552,36.8274257858196,68062.9815012799,0.0,1.0
2018-09-04,63.25,63.8,62.75,63.6,37401,36.9149711719982,37.23597092132,36.6231532180694,37.1192437397484,64082.7603244733,0.0,1.0
2018-09-05,63.8,64.0,63.3,63.35,22017,37.23597092132,37.3526981028915,36.9441529673911,36.973334762784,37723.861235366,0.0,1.0
2018-09-06,64.05,64.15,63.3,63.3,36566,37.5102797980131,37.5688438570264,37.0710493554134,37.0710493554134,62437.6121055769,0.22,1.0
2018-09-07,64.4,64.8,63.85,64.43,105524,37.7152540045596,37.9495102406128,37.3931516799865,37.7328232222636,180185.598091913,0.0,1.0
2018-09-10,63.9,64.55,63.5,64.45,40657,37.4224337094931,37.8031000930795,37.18817747344,37.7445360340662,69423.1251812188,0.0,1.0
2018-09-11,63.2,64.325,63.0,63.75,41219,37.0124852964001,37.6713309602996,36.8953571783735,37.3345876209732,70382.7581190116,0.0,1.0
2018-09-12,63.85,64.0,63.1,63.1,120959,37.3931516799865,37.4809977685064,36.9539212373868,36.9539212373868,206541.353242862,0.0,1.0
2018-09-13,63.95,64.58,63.75,64.58,118852,37.4517157389998,37.8206693107835,37.3345876209732,37.8206693107835,202943.583492097,0.0,1.0
2018-09-14,64.8,65.25,63.55,64.05,76985,37.9495102406128,38.2130485061726,37.2174595029466,37.5102797980131,131454.344690364,0.0,1.0
2018-09-17,64.15,64.75,63.95,64.75,39226,37.5688438570264,37.9202282111061,37.4517157389998,37.9202282111061,66979.6470068741,0.0,1.0
2018-09-18,63.85,64.5,62.9,64.1,55884,37.3931516799865,37.7738180635729,36.8367931193602,37.5395618275197,95423.7136932687,0.0,1.0
2018-09-19,63.45,64.3,63.3,63.75,74027,37.1588954439333,37.6566899455463,37.0710493554134,37.3345876209732,126403.465277568,0.0,1.0
2018-09-20,63.5,64.35,63.38,63.7,44814,37.18817747344,37.685971975053,37.117900602624,37.3053055914666,76521.3353634339,0.0,1.0
2018-09-21,63.75,63.75,63.2,63.4,158342,37.3345876209732,37.3345876209732,37.0124852964001,37.1296134144267,270374.018925266,0.0,1.0
2018-09-24,62.55,64.15,62.2,63.55,129758,36.6318189128137,37.5688438570264,36.4268447062672,37.2174595029466,221565.926587416,0.0,1.0
2018-09-25,62.4,63.2,62.35,62.75,34866,36.5439728242938,37.0124852964001,36.5146907947871,36.7489470308403,59534.8078453493,0.0,1.0
2018-09-26,61.45,62.8,61.4,62.5,41780,35.9876142636675,36.7782290603469,35.9583322341609,36.6025368833071,71340.6835248867,0.0,1.0
2018-09-27,61.1,61.85,61.1,61.55,32435,35.782640057121,36.2218704997207,35.782640057121,36.0461783226808,55383.797753224,0.0,1.0
2018-09-28,61.95,62.4,60.95,61.0,53835,36.280434558734,36.5439728242938,35.694793968601,35.7240759981077,91924.9807937355,0.0,1.0
2018-10-01,60.45,62.85,60.21,62.14,34825,35.4019736735346,36.8075110898536,35.2614199319027,36.3917062708592,59464.7990367204,0.0,1.0
2018-10-02,60.81,61.11,59.9,60.44,36732,35.6128042859824,35.7884964630223,35.0798713489615,35.3961172676333,62721.0624039287,0.0,1.0
2018-10-03,61.62,61.87,60.52,60.97,42098,36.0871731639901,36.2335833115233,35.4429685148439,35.7065067804037,71883.678674741,0.0,1.0
2018-10-04,61.27,61.61,60.9,61.61,33082,35.8821989574436,36.0813167580888,35.6655119390944,36.0813167580888,56488.5709040282,0.0,1.0
2018-10-05,61.03,61.78,60.73,61.39,36057,35.7416452158117,36.1808756584114,35.5659530387718,35.9524758282595,61568.4783594264,0.0,1.0
2018-10-08,62.49,62.76,60.83,61.13,32228,36.5966804774057,36.7548034367416,35.6245170977851,35.800209274825,55030.3386462434,0.0,1.0
2018-10-09,63.05,63.46,61.38,62.44,55912,36.9246392078802,37.1647518498347,35.9466194223582,36.5673984478991,95471.5245869665,0.0,1.0
2018-10-10,62.42,63.39,62.14,63.09,56177,36.5556856360964,37.1237570085254,36.3917062708592,36.9480648314855,95924.0205451786,0.0,1.0
2018-10-11,60.98,63.3,60.89,62.33,109536,35.712363186305,37.0710493554134,35.6596555331931,36.5029779829845,187036.216146051,0.0,1.0
2018-10-12,60.26,62.42,59.13,61.52,123728,35.2907019614093,36.5556856360964,34.6289280945591,36.0286091049768,211269.509123197,0.0,1.0
2018-10-15,61.73,61.86,60.48,60.48,79350,36.1515936289047,36.227726905622,35.4195428912386,35.4195428912386,135492.657675916,0.0,1.0
2018-10-16,62.84,63.26,61.48,62.02,63085,36.8016546839523,37.0476237318081,36.0051834813715,36.3214294000433,107719.651033209,0.0,1.0
2018-10-17,62.58,62.76,62.17,62.76,88892,36.6493881305177,36.7548034367416,36.4092754885632,36.7548034367416,151785.927235381,0.0,1.0
2018-10-18,62.25,62.75,62.13,62.57,83861,36.4561267357738,36.7489470308403,36.3858498649579,36.6435317246164,143195.334157025,0.0,1.0
2018-10-19,63.09,63.4,61.81,62.2,40489,36.9480648314855,37.1296134144267,36.1984448761154,36.4268447062672,69136.2598190314,0.0,1.0
2018-10-22,63.6,64.09,63.21,63.32,47882,37.2467415324533,37.5337054216184,37.0183417023014,37.0827621672161,81760.0432871857,0.0,1.0
2018-10-23,63.45,64.25,63.19,63.19,159664,37.1588954439333,37.6274079160397,37.0066288904988,37.0066288904988,272631.376120572,0.0,1.0
2018-10-24,62.16,63.78,62.15,63.33,105226,36.4034190826619,37.3521568386772,36.3975626767605,37.0886185731174,179676.753580414,0.0,1.0
2018-10-25,66.95,67.96,62.78,66.0,227200,39.2086375093985,39.8001345054328,36.7665162485443,38.6522789487723,387951.251719824,0.0,1.0
2018-10-26,66.92,67.24,65.83,66.57,132218,39.1910682916945,39.3784732805371,38.5527200484497,38.986094085148,225766.455105157,0.0,1.0
2018-10-29,67.0,67.76,66.23,67.76,118847,39.2379195389052,39.6830063874062,38.7869762845028,39.6830063874062,202935.045832508,0.0,1.0
2018-10-30,66.64,67.44,66.06,67.13,212808,39.0270889264573,39.4956013985637,38.6874173841802,39.3140528156224,363376.452359121,0.0,1.0
2018-10-31,65.09,67.15,65.01,67.15,100140,38.1193460117513,39.3257656274251,38.0724947645407,39.3257656274251,170992.246246581,0.0,1.0
2018-11-01,64.07,65.72,64.01,65.33,63010,37.5219926098157,38.488299583535,37.4868541744078,38.2598997533832,107591.586139376,0.0,1.0
2018-11-02,64.4,64.6,64.0,64.31,63987,37.7152540045596,37.8323821225862,37.4809977685064,37.6625463514476,109259.844823047,0.0,1.0
2018-11-05,64.28,64.82,63.78,64.42,151702,37.6449771337437,37.9612230524154,37.3521568386772,37.7269668163623,259036.0069912,0.0,1.0
2018-11-06,65.2,65.44,64.29,64.29,58001,38.1837664766659,38.3243202182978,37.650833539645,37.650833539645,99038.558763211,0.0,1.0
2018-11-07,65.0,66.19,64.91,65.49,54953,38.0666383586393,38.7635506608975,38.0139307055274,38.3536022478045,93834.0014778148,0.0,1.0
2018-11-08,65.6,66.17,64.77,65.0,64746,38.4180227127191,38.7518378490949,37.9319410229088,38.0666383586393,110555.861548643,0.0,1.0
2018-11-09,64.56,65.96,64.45,65.59,53479,37.8089564989809,38.6288533251669,37.7445360340662,38.4121663068178,91317.0994310055,0.0,1.0
2018-11-12,64.53,65.98,64.48,64.5,82069,37.7913872812769,38.6405661369696,37.7621052517702,37.7738180635729,140135.436960362,0.0,1.0
2018-11-13,64.33,65.49,63.97,64.57,81593,37.6742591632503,38.3536022478045,37.4634285508024,37.8148129048822,139322.651767498,0.0,1.0
2018-11-14,63.3,65.36,63.27,64.49,84709,37.0710493554134,38.2774689710872,37.0534801377094,37.7679616576716,144643.321223304,0.0,1.0
2018-11-15,64.06,64.46,62.55,63.22,101343,37.5161362039144,37.7503924399676,36.6318189128137,37.0241981082028,173046.407143671,0.0,1.0
2018-11-16,63.9,64.1,63.29,63.64,279700,37.4224337094931,37.5395618275197,37.0651929495121,37.2701671560586,477596.677403323,0.0,1.0
2018-11-19,64.14,64.2,63.46,63.8,85939,37.562987451125,37.598125886533,37.1647518498347,37.3638696504798,146743.585482174,0.0,1.0
2018-11-20,64.02,64.3,63.81,64.1,55406,37.4927105803091,37.6566899455463,37.3697260563812,37.5395618275197,94607.5134365694,0.0,1.0
2018-11-21,63.99,64.46,63.53,64.2,51687,37.4751413626051,37.7503924399676,37.205746691144,37.598125886533,88257.2022343422,0.0,1.0
2018-11-23,64.47,64.86,63.87,63.99,23495,37.7562488458689,37.9846486760207,37.4048644917892,37.4751413626051,40118.4624082626,0.0,1.0
2018-11-26,64.66,65.21,64.62,64.62,88104,37.8675205579942,38.1896228825673,37.8440949343888,37.8440949343888,150440.39208417,0.0,1.0
2018-11-27,64.11,64.8,64.0,64.6,64801,37.5454182334211,37.9495102406128,37.4809977685064,37.8323821225862,110649.775804121,0.0,1.0
2018-11-28,63.76,64.55,63.11,64.2,109838,37.3404440268745,37.8031000930795,36.9597776432881,37.598125886533,187551.89078522,0.0,1.0
2018-11-29,63.02,64.0,62.85,63.54,60567,36.9070699901762,37.4809977685064,36.8075110898536,37.2116030970453,103420.085664237,0.0,1.0
2018-11-30,64.59,64.77,62.66,62.98,84247,37.8265257166849,37.9319410229088,36.6962393777283,36.8836443665709,143854.441477289,0.0,1.0
2018-12-03,64.89,65.1,63.1,65.09,188071,38.0022178937247,38.1252024176526,36.9539212373868,38.1193460117513,321137.235308975,0.0,1.0
2018-12-04,62.72,65.18,62.69,64.89,118884,36.7313778131363,38.1720536648633,36.7138085954323,38.0022178937247,202998.224513466,0.0,1.0
2018-12-06,63.12,63.27,61.79,62.22,98621,36.9656340491895,37.0534801377094,36.1867320643127,36.4385575180698,168398.505263472,0.0,1.0
2018-12-07,62.98,63.74,62.07,63.18,80711,36.8836443665709,37.3287312150719,36.3507114295499,37.0007724845974,137816.608616015,0.0,1.0
2018-12-10,63.01,63.09,61.64,63.0,75758,36.9012135842748,36.9480648314855,36.0988859757928,36.8953571783735,129359.203027247,0.0,1.0
2018-12-11,63.61,64.34,63.1,63.5,89696,37.2525979383546,37.6801155691516,36.9539212373868,37.18817747344,153158.782897277,0.0,1.0
2018-12-12,63.61,64.57,63.43,64.2,123677,37.2525979383546,37.8148129048822,37.1471826321307,37.598125886533,211182.42499539,0.0,1.0
2018-12-13,59.9,61.14,59.15,60.08,87278,35.2087122787907,35.9375737683684,34.767868635901,35.3145147530843,148484.618199151,0.22,1.0
2018-12-14,60.27,60.37,59.07,59.68,76737,35.4261951426163,35.4849742950016,34.7208453139928,35.0793981435431,130551.389201726,0.0,1.0
2018-12-17,58.56,60.21,58.28,60.04,124024,34.4210716368278,35.3909276511851,34.256490010149,35.2910030921301,210999.980379151,0.0,1.0
2018-12-18,58.61,59.52,58.55,58.97,82058,34.4504612130204,34.9853514997266,34.4151937215893,34.6620661616075,139603.918515387,0.0,1.0
2018-12-19,57.01,59.54,56.92,58.6,206466,33.5099947748557,34.9971073302037,33.457093537709,34.4445832977819,351257.191744838,0.0,1.0
2018-12-20,56.81,57.36,56.29,56.97,75195,33.3924364700852,33.7157218082043,33.0867848776816,33.4864831139016,127928.01009974,0.0,1.0
2018-12-21,56.09,57.41,55.85,56.88,383575,32.969226572911,33.7451113843969,32.8281566071863,33.4335818767549,652569.804827556,0.0,1.0
2018-12-24,55.1,57.13,50.45,55.84,54575,32.3873129642966,33.5805297577181,29.6540823783805,32.8222786919478,92847.545065408,0.0,1.0
2018-12-26,55.88,56.0,53.38,55.3,104163,32.8457903529019,32.9163253357643,31.3763115432696,32.5048712690672,177210.789494239,0.0,1.0
2018-12-27,55.87,55.87,54.32,55.51,123187,32.8399124376634,32.8399124376634,31.9288355756914,32.6283074890763,209576.006119513,0.0,1.0
2018-12-28,56.31,56.73,55.67,56.09,71565,33.0985407081587,33.3454131481769,32.7223541328928,32.969226572911,121752.351124249,0.0,1.0
2018-12-31,56.69,56.73,55.97,56.32,59196,33.3219014872228,33.3454131481769,32.8986915900487,33.1044186233972,100709.175954043,0.0,1.0
2019-01-02,54.97,56.29,54.82,56.29,81372,32.3109000661958,33.0867848776816,32.2227313376178,33.0867848776816,138436.838058861,0.0,1.0
2019-01-03,54.92,55.36,54.38,54.94,88502,32.2815104900031,32.5401387604984,31.9641030671225,32.2932663204802,150566.989159482,0.0,1.0
2019-01-04,56.27,56.4,54.74,55.17,68322,33.0750290472046,33.1514419453055,32.1757080157096,32.4284583709663,116235.088849451,0.0,1.0
2019-01-07,55.28,56.55,55.21,56.1,72232,32.4931154385902,33.2396106738834,32.4519700319205,32.9751044881496,122887.107194952,0.0,1.0
2019-01-08,54.89,56.35,54.83,55.51,59053,32.2638767442875,33.1220523691128,32.2286092528564,32.6283074890763,100465.892418645,0.0,1.0
2019-01-09,54.39,55.4,54.28,54.87,83446,31.9699809823611,32.5636504214525,31.9053239147372,32.2521209138105,141965.299963866,0.0,1.0
2019-01-10,54.65,55.26,54.02,54.18,106075,32.1228067785628,32.4813596081131,31.7524981185355,31.8465447623519,180463.643478024,0.0,1.0
2019-01-11,54.8,55.13,54.01,54.48,103193,32.2109755071408,32.4049467100122,31.7466202032969,32.0228822195078,175560.544533846,0.0,1.0
2019-01-14,54.05,54.78,53.96,54.69,65301,31.7701318642511,32.1992196766637,31.7172306271043,32.1463184395169,111095.511503732,0.0,1.0
2019-01-15,54.87,54.87,53.87,53.98,62179,32.2521209138105,32.2521209138105,31.6643293899575,31.7289864575814,105784.104528117,0.0,1.0
2019-01-16,55.13,55.78,54.56,54.91,69453,32.4049467100122,32.7870112005166,32.0699055414161,32.2756325747646,118159.2404476,0.0,1.0
2019-01-17,55.44,55.82,54.82,54.82,84232,32.5871620824066,32.8105228614708,32.2227313376178,32.2227313376178,143302.508766824,0.0,1.0
2019-01-18,55.41,56.05,55.2,55.47,98042,32.5695283366911,32.9457149119569,32.4460921166819,32.6047958281222,166797.23340912,0.0,1.0
2019-01-22,55.41,55.75,54.6401,55.13,153167,32.5695283366911,32.7693774548011,32.1169876424767,32.4049467100122,260580.484379905,0.0,1.0
2019-01-23,56.59,56.82,53.43,55.41,109804,33.2631223348375,33.3983143853237,31.4057011194622,32.5695283366911,186807.729516483,0.0,1.0
2019-01-24,56.81,57.03,56.19,56.7,136692,33.3924364700852,33.5217506053328,33.0280057252963,33.3277794024613,232551.839305189,0.0,1.0
2019-01-25,57.6,57.65,56.13,56.98,135017,33.856791773929,33.8861813501216,32.9927382338652,33.4923610291402,229702.189502449,0.0,1.0
2019-01-28,58.55,58.76,57.57,57.59,89264,34.4151937215893,34.5386299415984,33.8391580282134,33.8509138586904,151863.367159296,0.0,1.0
2019-01-29,58.76,58.9,58.47,58.55,66507,34.5386299415984,34.6209207549378,34.368170399681,34.4151937215893,113147.259361705,0.0,1.0
2019-01-30,59.79,59.9,58.56,58.94,91250,35.1440552111669,35.2087122787907,34.4210716368278,34.6444324158919,155242.11611944,0.0,1.0
2019-01-31,59.41,60.0,58.76,59.87,132005,34.9206944321028,35.267491431176,34.5386299415984,35.1910785330751,224577.923707909,0.0,1.0
2019-02-01,59.13,59.41,58.44,59.41,91090,34.756112805424,34.9206944321028,34.3505366539654,34.9206944321028,154969.910765149,0.0,1.0
2019-02-04,59.38,59.39,58.84,59.13,104431,34.9030606863872,34.9089386016257,34.5856532635066,34.756112805424,177666.733462677,0.0,1.0
2019-02-05,59.97,60.12,59.13,59.26,50353,35.2498576854604,35.3380264140384,34.756112805424,34.8325257035248,85664.7262790377,0.0,1.0
2019-02-06,59.7,60.15,59.25,59.75,37187,35.0911539740201,35.355660159754,34.8266477882863,35.1205435502128,63265.6281877659,0.0,1.0
2019-02-07,60.14,60.19,59.19,59.51,37876,35.3497822445154,35.3791718207081,34.7913802968551,34.9794735844881,64437.8124946842,0.0,1.0
2019-02-08,60.78,60.84,59.99,60.05,47171,35.7259688197813,35.7612363112125,35.2616135159375,35.2968810073687,80251.242295563,0.0,1.0
2019-02-11,61.52,61.58,60.31,60.69,52829,36.1609345474325,36.1962020388637,35.4497068035704,35.6730675826345,89877.1041367005,0.0,1.0
2019-02-12,62.28,62.36,61.72,61.77,85578,36.6076561055607,36.6546794274689,36.2784928522031,36.3078824283957,145592.436309803,0.0,1.0
2019-02-13,63.25,63.32,62.33,62.33,70075,37.1778138836981,37.2189592903678,36.6370456817533,36.6370456817533,119217.438762409,0.0,1.0
2019-02-14,63.59,64.56,62.9,63.23,112646,37.3776630018081,37.9478207799454,36.9720868503495,37.166058053221,191642.777122087,0.0,1.0
2019-02-15,64.16,65.1,63.93,63.96,116968,37.7127041704042,38.265228202826,37.577512119918,37.5951458656336,198995.72425489,0.0,1.0
2019-02-19,64.34,64.65,63.9,63.92,97406,37.8185066446977,38.0007220170922,37.5598783742025,37.5716342046795,165715.217125811,0.0,1.0
2019-02-20,63.79,64.64,63.65,64.35,90772,37.4952213065786,37.9948441018536,37.4129304932392,37.8243845599363,154428.902623494,0.0,1.0
2019-02-21,63.23,64.28,62.94,63.82,58855,37.166058053221,37.7832391532666,36.9955985113036,37.5128550522942,100129.038292709,0.0,1.0
2019-02-22,63.0,63.69,62.96,63.44,56148,37.0308660027348,37.4364421541933,37.0073543417807,37.2894942732301,95523.6639547874,0.0,1.0
2019-02-25,62.2,63.43,62.17,63.14,182788,36.5606327836525,37.2836163579916,36.5429990379369,37.1131568160742,310974.201876606,0.0,1.0
2019-02-26,61.85,62.68,61.8,62.25,82095,36.3549057503039,36.8427727151019,36.3255161741113,36.5900223598451,139666.866003567,0.0,1.0
2019-02-27,61.56,62.1,61.09,61.98,78989,36.1844462083866,36.5018536312672,35.9081841921757,36.4313186484048,134382.679563381,0.0,1.0
2019-02-28,63.11,63.12,61.64,61.97,69919,37.0955230703586,37.1014009855972,36.2314695302948,36.4254407331663,118952.038541974,0.0,1.0
2019-03-01,62.12,63.28,61.81,63.28,52856,36.5136094617442,37.1954476294136,36.3313940893498,37.1954476294136,89923.0387902373,0.0,1.0
2019-03-04,61.8,62.32,61.05,62.32,82219,36.3255161741113,36.6311677665148,35.8846725312216,36.6311677665148,139877.825153143,0.0,1.0
2019-03-05,62.38,62.38,61.48,61.93,69586,36.666435257946,36.666435257946,36.1374228864784,36.4019290722122,118385.511148355,0.0,1.0
2019-03-06,61.66,62.54,61.19,62.49,91780,36.2432253607719,36.7604819017625,35.966963344561,36.7310923255698,156143.796355531,0.0,1.0
2019-03-07,60.76,61.74,60.52,61.52,48233,35.8611608702675,36.4395666907557,35.71951046525,36.3097204861563,81721.7571567738,0.25,1.0
2019-03-08,60.83,61.13,60.59,60.59,36707,35.9024755717309,36.0795385780028,35.7608251667134,35.7608251667134,62193.1155008749,0.0,1.0
2019-03-11,61.03,61.26,60.36,61.01,61779,36.0205175759122,36.1562658807206,35.625076861905,36.0087133754941,104672.90932325,0.0,1.0
2019-03-12,60.91,61.47,60.76,61.17,110546,35.9496923734034,36.280209985111,35.8611608702675,36.1031469788391,187299.429159553,0.0,1.0
2019-03-13,60.41,61.17,60.39,61.04,51218,35.6545873629503,36.1031469788391,35.6427831625321,36.0264196761213,86779.2788766123,0.0,1.0
2019-03-14,60.37,60.67,60.22,60.49,59541,35.630978962114,35.8080419683859,35.5424474589781,35.7018041646228,100881.038767472,0.0,1.0
2019-03-15,60.75,61.14,60.28,60.32,125832,35.8552587700584,36.0854406782119,35.5778600602325,35.6014684610687,213198.684439101,0.0,1.0
2019-03-18,60.71,62.38,60.67,61.08,60334,35.8316503692222,36.8173011041357,35.8080419683859,36.0500280769575,102224.628289694,0.0,1.0
2019-03-19,60.04,60.94,59.63,60.93,44268,35.4362096552149,35.9673986740306,35.1942235466434,35.9614965738216,75003.8095456652,0.0,1.0
2019-03-20,59.39,61.05,59.27,60.21,108501,35.0525731416258,36.0323217763303,34.9817479391171,35.536545358769,183834.560845627,0.0,1.0
2019-03-21,59.49,60.5,59.39,59.39,60043,35.1115941437165,35.7077062648318,35.0525731416258,35.0525731416258,101731.583458714,0.0,1.0
2019-03-22,58.27,59.59,58.19,59.34,76040,34.3915379182108,35.1706151458071,34.3443211165383,35.0230626405805,128835.4946655,0.0,1.0
2019-03-25,58.37,58.84,57.88,58.26,123467,34.4505589203014,34.7279576301274,34.1613560100573,34.3856358180017,209191.636242311,0.0,1.0
2019-03-26,59.22,59.47,58.46,58.67,59149,34.9522374380718,35.0997899432983,34.503677822183,34.6276219265733,100216.868410964,0.0,1.0
2019-03-27,59.84,60.09,58.59,59.15,53042,35.3181676510337,35.4657201562603,34.5804051249008,34.9109227366083,89869.7042089357,0.0,1.0
2019-03-28,59.41,60.1,58.84,59.83,36159,35.064377342044,35.4716222564693,34.7279576301274,35.3122655508246,61264.6324514706,0.0,1.0
2019-03-29,59.4,59.9,58.76,59.55,81103,35.0584752418349,35.3535802522881,34.6807408284549,35.1470067449708,137413.796999685,0.0,1.0
2019-04-01,58.83,60.0,58.61,59.56,103096,34.7220555299183,35.4126012543787,34.5922093253189,35.1529088451799,174676.803761631,0.0,1.0
2019-04-02,57.9,59.05,57.63,58.87,99147,34.1731602104754,34.8519017345177,34.0138035048307,34.7456639307546,167985.965144666,0.0,1.0
2019-04-03,58.04,58.19,57.01,58.19,198232,34.2557896134023,34.3443211165383,33.6478732918688,34.3443211165383,335866.882937027,0.0,1.0
2019-04-04,57.6,58.14,57.51,58.05,56791,33.9960972042035,34.3148106154929,33.942978302322,34.2616917136114,96221.6803991116,0.0,1.0
2019-04-05,57.3,57.74,57.08,57.74,137786,33.8190341979316,34.0787266071304,33.6891879933323,34.0787266071304,233452.491688331,0.0,1.0
2019-04-08,57.28,57.72,56.8,57.29,67599,33.8072299975135,34.0669224067123,33.5239291874785,33.8131320977226,114533.805942835,0.0,1.0
2019-04-09,56.96,57.47,56.65,57.25,57872,33.6183627908235,33.9193699014857,33.4353976843425,33.7895236968863,98053.2318159106,0.0,1.0
2019-04-10,58.24,58.27,57.0,57.08,78370,34.3738316175836,34.3915379182108,33.6419711916597,33.6891879933323,132783.241937602,0.0,1.0
2019-04-11,58.61,59.3,58.11,58.44,48029,34.5922093253189,34.9994542397443,34.2971043148658,34.4918736217648,81376.1174814482,0.0,1.0
2019-04-12,58.67,59.39,58.48,58.97,44460,34.6276219265733,35.0525731416258,34.5154820226011,34.8046849328452,75329.1174753833,0.0,1.0
2019-04-15,58.38,58.93,58.32,58.84,44737,34.4564610205105,34.7810765320089,34.4210484192561,34.7279576301274,75798.4419364872,0.0,1.0
2019-04-16,59.23,59.23,58.38,58.59,41714,34.9581395382808,34.9581395382808,34.4564610205105,34.5804051249008,70676.5363555588,0.0,1.0
2019-04-17,58.69,59.34,58.19,59.34,61285,34.6394261269914,35.0230626405805,34.3443211165383,35.0230626405805,103835.919129079,0.0,1.0
2019-04-18,58.71,59.35,58.55,58.85,33271,34.6512303274095,35.0289647407896,34.5567967240645,34.7338597303364,56371.4590086253,0.0,1.0
2019-04-22,58.26,58.87,57.61,58.59,34899,34.3856358180017,34.7456639307546,34.0019993044126,34.5804051249008,59129.7991626946,0.0,1.0
2019-04-23,58.47,59.17,57.59,58.51,36884,34.509579922392,34.9227269370264,33.9901951039945,34.5331883232283,62493.0087485839,0.0,1.0
2019-04-24,58.87,59.17,58.42,58.42,32434,34.7456639307546,34.9227269370264,34.4800694213467,34.4800694213467,54953.3197525097,0.0,1.0
2019-04-25,58.77,58.85,57.37,58.76,33374,34.6866429286639,34.7338597303364,33.8603488993951,34.6807408284549,56545.9731584221,0.0,1.0
2019-04-26,58.99,59.3,58.16,58.87,24480,34.8164891332633,34.9994542397443,34.3266148159111,34.7456639307546,41476.7610390775,0.0,1.0
2019-04-29,58.6,59.38,58.48,59.2,49922,34.5863072251098,35.0466710414168,34.5154820226011,34.9404332376536,84583.4503510142,0.0,1.0
2019-04-30,59.22,59.27,58.05,58.72,59356,34.9522374380718,34.9817479391171,34.2616917136114,34.6571324276186,100567.591022691,0.0,1.0
2019-05-01,58.86,59.66,57.69,59.17,156169,34.7397618305455,35.2119298472705,34.0492161060851,34.9227269370264,264599.031646719,0.0,1.0
2019-05-02,59.83,60.32,58.43,60.31,81207,35.3122655508246,35.6014684610687,34.4859715215558,35.5955663608596,137590.005461616,0.0,1.0
2019-05-03,60.7,61.0,59.88,59.88,51801,35.8257482690131,36.002811275285,35.3417760518699,35.3417760518699,87767.0628507048,0.0,1.0
2019-05-06,60.84,61.42,60.17,60.37,54528,35.90837767194,36.2506994840656,35.5129369579328,35.630978962114,92387.4520399843,0.0,1.0
2019-05-07,59.38,60.56,59.1,60.56,50382,35.0466710414168,35.7431188660862,34.881412235563,35.7431188660862,85362.8339326307,0.0,1.0
2019-05-08,58.96,60.08,58.86,59.45,37223,34.7987828326361,35.4598180560512,34.7397618305455,35.0879857428802,63067.3805619927,0.0,1.0
2019-05-09,59.22,59.83,58.55,58.94,57825,34.9522374380718,35.3122655508246,34.5567967240645,34.786978632218,97973.5991456149,0.0,1.0
2019-05-10,60.34,60.39,58.76,59.22,46826,35.6132726614868,35.6427831625321,34.6807408284549,34.9522374380718,79337.8599843073,0.0,1.0
2019-05-13,58.98,59.8,58.61,59.8,48776,34.8105870330542,35.2945592501974,34.5922093253189,35.2945592501974,82641.7686455084,0.0,1.0
2019-05-14,59.57,59.97,58.79,59.0,69393,35.158810945389,35.3948949537515,34.698447129082,34.8223912334724,117573.40191114,0.0,1.0
2019-05-15,60.31,60.66,59.3,59.53,64414,35.5955663608596,35.8021398681769,34.9994542397443,35.1352025445527,109137.421796207,0.0,1.0
2019-05-16,60.18,60.96,60.11,60.33,55756,35.5188390581418,35.9792028744487,35.4775243566784,35.6073705612778,94468.0673404741,0.0,1.0
2019-05-17,59.06,60.27,59.06,59.8,87933,34.8578038347268,35.5719579600234,34.8578038347268,35.2945592501974,148985.948874559,0.0,1.0
2019-05-20,59.69,60.13,58.78,58.95,138301,35.2296361478977,35.4893285570965,34.692545028873,34.7928807324271,234325.062437314,0.0,1.0
2019-05-21,59.92,60.48,59.74,59.9,50162,35.3653844527062,35.6959020644137,35.259146648943,35.3535802522881,84990.0852631619,0.0,1.0
2019-05-22,60.09,60.36,59.13,59.91,69180,35.4657201562603,35.625076861905,34.8991185361902,35.3594823524971,117212.513426608,0.0,1.0
2019-05-23,60.14,60.27,59.53,59.71,54143,35.4952306573056,35.5719579600234,35.1352025445527,35.2414403483159,91735.1418684138,0.0,1.0
2019-05-24,60.79,60.79,60.17,60.38,33983,35.8788671708947,35.8788671708947,35.5129369579328,35.6368810623231,57577.8092479971,0.0,1.0
2019-05-28,59.95,61.03,59.84,60.79,51017,35.3830907533334,36.0205175759122,35.3181676510337,35.8788671708947,86438.7221376885,0.0,1.0
2019-05-29,59.6,60.26,59.08,59.83,144927,35.1765172460162,35.5660558598143,34.8696080351449,35.3122655508246,245551.574636862,0.0,1.0
2019-05-30,59.58,60.66,59.22,59.83,66235,35.164713045598,35.8021398681769,34.9522374380718,35.3122655508246,112222.764192128,0.0,1.0
2019-05-31,59.57,59.82,58.7,59.28,64963,35.158810945389,35.3063634506155,34.6453282272005,34.9876500393261,110067.599157745,0.0,1.0
2019-06-03,59.95,60.33,58.96,59.71,62771,35.3830907533334,35.6073705612778,34.7987828326361,35.2414403483159,106353.666960128,0.0,1.0
2019-06-04,60.57,60.71,59.36,60.48,53024,35.7490209662953,35.8316503692222,35.0348668409986,35.6959020644137,89839.2065905246,0.0,1.0
2019-06-05,60.57,60.72,60.0,60.57,50885,35.7490209662953,35.8375524694312,35.4126012543787,35.7490209662953,86215.0729360072,0.0,1.0
2019-06-06,60.6,60.77,59.91,60.44,45572,35.9142797721491,36.0150294018729,35.5053548044464,35.8194565912325,76895.9649899933,0.25,1.0
2019-06-07,60.91,61.7,60.48,60.76,48787,36.0979996851749,36.5661891409504,35.8431623864616,36.0091029530656,82320.7988231108,0.0,1.0
2019-06-10,60.97,61.45,60.45,60.8,46044,36.1335583780186,36.4180279207683,35.8253830400398,36.0328087482948,77692.3947160374,0.0,1.0
2019-06-11,60.15,61.11,59.72,61.11,137525,35.6475895758212,36.2165286613206,35.3927522771079,36.2165286613206,232052.962021611,0.0,1.0
2019-06-12,60.12,60.63,60.12,60.15,39046,35.6298102293994,35.9320591185709,35.6298102293994,35.6475895758212,65884.3116167664,0.0,1.0
2019-06-13,60.8,61.24,59.83,60.44,40211,36.0328087482948,36.2935724958153,35.4579432139881,35.8194565912325,67850.0756651589,0.0,1.0
2019-06-14,61.34,62.76,60.9,60.9,47861,36.3528369838882,37.1943927145227,36.0920732363676,36.0920732363676,80758.3116910837,0.0,1.0
2019-06-17,61.24,62.17,60.6,61.44,35174,36.2935724958153,36.8447322348929,35.9142797721491,36.412101471961,59350.8881014225,0.0,1.0
2019-06-18,61.18,62.14,60.96,61.35,40859,36.2580138029716,36.826952888471,36.1276319292113,36.3587634326955,68943.4791873549,0.0,1.0
2019-06-19,61.02,61.53,60.65,61.4,35955,36.163190622055,36.4654395112266,35.9439120161855,36.3883956767319,60668.7093218471,0.0,1.0
2019-06-20,63.33,64.38,61.15,61.5,100869,37.5322002965379,38.1544774213029,36.2402344565497,36.4476601648047,170201.419568499,0.0,1.0
2019-06-21,63.53,64.23,61.52,63.09,102433,37.6507292726837,38.0655806891936,36.4595130624193,37.3899655251631,172840.436711577,0.0,1.0
2019-06-24,63.3,64.16,63.29,63.63,74619,37.5144209501161,38.0240955475426,37.5084945013088,37.7099937607565,125908.452812874,0.0,1.0
2019-06-25,62.43,63.47,61.97,63.47,81913,36.9988199038823,37.6151705798399,36.7262032587471,37.6151705798399,138215.991842037,0.0,1.0
2019-06-26,60.61,62.82,60.42,62.42,96303,35.9202062209563,37.2299514073664,35.8076036936179,36.992893455075,162496.974379692,0.0,1.0
2019-06-27,62.32,62.32,60.25,60.71,54031,36.9336289670021,36.9336289670021,35.7068540638941,35.9794707090292,91169.2680675488,0.0,1.0
2019-06-28,63.77,64.16,62.05,62.21,147254,37.7929640440585,38.0240955475426,36.7736148492054,36.868438030122,248469.201014581,0.0,1.0
2019-07-01,63.48,64.13,62.93,63.89,76718,37.6210970286472,38.0063162011208,37.2951423442465,37.8640814297459,129450.20280221,0.0,1.0
2019-07-02,63.28,63.81,62.77,63.58,46509,37.5025680525015,37.8166698392876,37.20031916333,37.6803615167201,78477.0129842799,0.0,1.0
2019-07-03,64.13,64.14,63.29,63.41,30768,38.0063162011208,38.0122426499281,37.5084945013088,37.5796118869962,51916.4190909355,0.0,1.0
2019-07-05,64.38,64.57,63.39,63.92,29995,38.1544774213029,38.2670799486413,37.5677589893817,37.8818607761678,50612.0966794271,0.0,1.0
2019-07-08,63.74,64.77,63.56,64.29,72019,37.7751846976366,38.385608924787,37.6685086191055,38.1011393820373,121521.339915175,0.0,1.0
2019-07-09,63.79,64.02,63.22,63.55,66689,37.8048169416731,37.9411252642406,37.4670093596578,37.6625821702982,112527.758474889,0.0,1.0
2019-07-10,64.58,65.04,63.96,63.96,70091,38.2730063974486,38.5456230425837,37.9055665713969,37.9055665713969,118268.126966419,0.0,1.0
2019-07-11,63.94,64.87,63.87,64.62,53708,37.8937136737824,38.4448734128599,37.8522285321313,38.2967121926778,90624.2536575651,0.0,1.0
2019-07-12,64.75,64.89,63.95,64.18,55101,38.3737560271725,38.4567263104745,37.8996401225896,38.0359484451572,92974.7337600636,0.0,1.0
2019-07-15,65.12,65.48,64.23,64.66,150296,38.593034633042,38.8063867901043,38.0655806891936,38.3204179879069,253602.12310489,0.0,1.0
2019-07-16,65.58,66.05,64.89,65.37,101324,38.8656512781771,39.1441943721195,38.4567263104745,38.7411958532242,170969.164325597,0.0,1.0
2019-07-17,66.14,66.26,65.17,65.43,78532,39.1975324113851,39.2686497970725,38.6226668770784,38.7767545460679,132511.057723913,0.0,1.0
2019-07-18,66.33,66.83,65.87,66.01,80949,39.3101349387235,39.6064573790878,39.0375182935884,39.1204885768904,136589.38536766,0.0,1.0
2019-07-19,65.03,66.85,64.84,66.4,118119,38.5396965937765,39.6183102767024,38.427094066438,39.3516200803745,199308.226293624,0.0,1.0
2019-07-22,65.16,65.43,64.24,64.99,69582,38.6167404282712,38.7767545460679,38.0715071380009,38.5159907985473,117409.265249138,0.0,1.0
2019-07-23,64.53,65.26,64.2,65.26,48413,38.2433741534122,38.676004916344,38.0478013427718,38.676004916344,81689.7295062878,0.0,1.0
2019-07-24,65.31,65.7,64.08,64.32,102141,38.7056371603804,38.9367686638646,37.9766839570843,38.1189187284592,172347.730186143,0.0,1.0
2019-07-25,64.88,65.49,64.56,65.46,54733,38.4507998616672,38.8123132389116,38.261153499834,38.7945338924897,92353.7885499276,0.0,1.0
2019-07-26,65.55,65.78,64.68,64.83,62432,38.8478719317553,38.9841802543229,38.3322708855215,38.4211676176307,105344.704780463,0.0,1.0
2019-07-29,64.5,66.04,64.5,65.56,77515,38.2255948069903,39.1382679233123,38.2255948069903,38.8537983805626,130795.021640466,0.0,1.0
2019-07-30,65.61,65.91,64.53,64.53,78779,38.883430624599,39.0612240888176,38.2433741534122,38.2433741534122,132927.833449194,0.0,1.0
2019-07-31,65.06,66.67,64.91,65.62,104783,38.5574759401983,39.5116341981712,38.468579208089,38.8893570734063,176805.711830652,0.0,1.0
2019-08-01,65.52,66.99,64.8,66.99,136697,38.8300925853334,39.7012805600044,38.4033882712089,39.7012805600044,230655.835298805,0.0,1.0
2019-08-02,65.51,65.93,64.96,65.68,55591,38.8241661365262,39.0730769864321,38.4982114521255,38.92491576625,93801.5358061686,0.0,1.0
2019-08-05,64.28,65.74,63.08,64.76,146267,38.0952129332301,38.9604744590937,37.3840390763558,38.3796824759797,246803.785464569,0.0,1.0
2019-08-06,65.42,65.78,64.42,64.59,181739,38.7708280972606,38.9841802543229,38.178183216532,38.2789328462559,306657.504198113,0.0,1.0
2019-08-07,65.76,66.03,64.16,65.23,132496,38.9723273567083,39.132341474505,38.0240955475426,38.6582255699222,223567.27326679,0.0,1.0
2019-08-08,66.39,67.74,65.81,66.11,152966,39.3456936315673,40.1457642205508,39.0019596007447,39.1797530649633,258107.350580605,0.0,1.0
2019-08-09,66.03,66.69,65.57,66.48,108867,39.132341474505,39.5234870957858,38.8597248293699,39.3990316708328,183696.85378227,0.0,1.0
2019-08-12,66.41,66.94,65.51,66.05,85533,39.3575465291818,39.6716483159679,38.8241661365262,39.1441943721195,144324.202876527,0.0,1.0
2019-08-13,66.9,67.34,66.06,66.43,80038,39.6479425207388,39.9087062682594,39.1501208209268,39.3693994267964,135052.20850235,0.0,1.0
2019-08-14,66.56,66.95,66.1,66.42,96141,39.4464432612911,39.6775747647752,39.173826616156,39.3634729779891,162223.623499143,0.0,1.0
2019-08-15,67.48,68.04,66.56,66.66,78270,39.9916765515614,40.3235576847693,39.4464432612911,39.505707749364,132068.971731914,0.0,1.0
2019-08-16,68.83,68.99,67.67,67.76,95867,40.7917471405449,40.8865703214614,40.1042790788998,40.1576171181653,161761.28929377,0.0,1.0
2019-08-19,69.3,69.97,68.72,68.85,61883,41.0702902344873,41.4673623045754,40.7265562036647,40.8036000381594,104418.349018603,0.0,1.0
2019-08-20,68.36,69.41,68.16,69.19,78577,40.5132040466025,41.1354811713674,40.3946750704568,41.0050992976071,132586.988524065,0.0,1.0
2019-08-21,68.68,68.91,68.21,68.61,77183,40.7028504084356,40.8391587310032,40.4243073144932,40.6613652667846,130234.821070452,0.0,1.0
2019-08-22,69.38,69.73,68.32,68.69,60189,41.1177018249456,41.3251275332006,40.4894982513733,40.7087768572429,101559.97623064,0.0,1.0
2019-08-23,67.78,69.72,67.43,69.31,84988,40.1694700157799,41.3192010843933,39.9620443075249,41.0762166832946,143404.596519125,0.0,1.0
2019-08-26,68.3,68.64,67.6,68.22,119673,40.4776453537588,40.6791446132065,40.0627939372488,40.4302337633005,201930.369925557,0.0,1.0
2019-08-27,67.78,68.69,67.58,68.55,63130,40.1694700157799,40.7087768572429,40.0509410396342,40.6258065739409,106522.475858384,0.0,1.0
2019-08-28,68.15,68.65,67.44,67.56,44564,40.3887486216495,40.6850710620137,39.9679707563322,40.0390881420196,75195.1150665773,0.0,1.0
2019-08-29,68.53,69.0,68.17,68.55,50731,40.6139536763263,40.8924967702687,40.400601519264,40.6258065739409,85601.0093896988,0.0,1.0
2019-08-30,68.7,68.91,68.04,68.7,64660,40.7147033060502,40.8391587310032,40.3235576847693,40.7147033060502,109104.123063569,0.0,1.0
2019-09-03,67.86,68.86,67.67,68.42,72821,40.2168816062382,40.8095264869667,40.1042790788998,40.5487627394462,122874.595509003,0.0,1.0
2019-09-04,68.24,68.47,67.66,68.33,71548,40.442086660915,40.5783949834826,40.0983526300925,40.4954247001806,120726.597540245,0.0,1.0
2019-09-05,67.76,68.7,67.49,68.51,108740,40.3057783383475,40.8649198914473,40.1451738496911,40.7519019179484,182808.091141358,0.25,1.0
2019-09-06,67.76,68.76,67.69,67.86,61863,40.3057783383475,40.9006097778154,40.2641401375847,40.3652614822943,104000.891505222,0.0,1.0
2019-09-09,67.1,67.93,66.58,67.78,70893,39.9131895882986,40.406899683057,39.6038772397753,40.3176749671368,119181.662730222,0.0,1.0
2019-09-10,66.06,67.37,65.79,67.07,163602,39.294564891252,40.073794076955,39.1339604025956,39.8953446451146,275039.261788748,0.0,1.0
2019-09-11,67.36,67.74,65.84,66.3,82140,40.0678457625603,40.2938817095581,39.163701974569,39.4373244367243,138089.54024601,0.0,1.0
2019-09-12,66.69,67.71,66.33,67.62,148386,39.6693086981168,40.2760367663741,39.4551693799083,40.222501936822,249458.905757785,0.0,1.0
2019-09-13,67.05,67.29,66.2,66.89,97749,39.8834480163252,40.0262075617975,39.3778412927775,39.7882749860104,164330.587649224,0.0,1.0
2019-09-16,66.31,66.69,66.13,66.69,161679,39.443272751119,39.6693086981168,39.3362030920147,39.6693086981168,271806.41316575,0.0,1.0
2019-09-17,66.79,67.26,66.38,66.45,95864,39.7287918420636,40.0083626186135,39.4849109518817,39.5265491526445,161161.622670362,0.0,1.0
2019-09-18,66.01,67.42,65.73,66.93,181262,39.2648233192786,40.1035356489284,39.0982705162276,39.8120682435891,304728.344826787,0.0,1.0
2019-09-19,66.02,66.79,65.95,66.06,120902,39.2707716336733,39.7287918420636,39.2291334329105,39.294564891252,203254.219562005,0.0,1.0
2019-09-20,67.1,67.33,65.83,66.0,302923,39.9131895882986,40.0500008193763,39.1577536601744,39.2588750048839,509258.556122987,0.0,1.0
2019-09-23,66.82,67.34,66.61,66.85,130446,39.7466367852476,40.0559491337709,39.6217221829593,39.7644817284316,219299.101131374,0.0,1.0
2019-09-24,66.89,67.29,66.65,67.0,116781,39.7882749860104,40.0262075617975,39.6455154405381,39.8537064443518,196326.206470286,0.0,1.0
2019-09-25,67.06,67.56,66.9,66.92,111570,39.8893963307199,40.1868120504539,39.7942233004051,39.8061199291944,187565.741480976,0.0,1.0
2019-09-26,66.64,67.3,66.39,66.92,59961,39.6395671261434,40.0321558761922,39.4908592662764,39.8061199291944,100803.347001352,0.0,1.0
2019-09-27,66.0,66.75,65.72,66.71,65762,39.2588750048839,39.7049985844849,39.0923222018329,39.6812053269061,110555.689623303,0.0,1.0
2019-09-30,66.11,66.9,65.94,66.06,146770,39.3243064632254,39.7942233004051,39.2231851185158,39.294564891252,246742.169733466,0.0,1.0
2019-10-01,65.82,66.75,65.57,66.16,123985,39.1518053457797,39.7049985844849,39.0030974859127,39.3540480351988,208437.200479688,0.0,1.0
2019-10-02,65.48,65.75,64.86,65.34,215443,38.9495626563606,39.1101671450169,38.5807671638905,38.8662862548351,362191.682727309,0.0,1.0
2019-10-03,66.55,66.66,65.25,65.41,141939,39.5860322965913,39.6514637549327,38.812751425283,38.9079244555978,238620.541185518,0.0,1.0
2019-10-04,67.81,67.85,66.72,66.72,96606,40.3355199103209,40.3593131678996,39.6871536413008,39.6871536413008,162409.034879548,0.0,1.0
2019-10-07,67.59,68.13,67.06,67.6,93642,40.2046569936379,40.5258659709506,39.8893963307199,40.2106053080326,157426.110636924,0.0,1.0
2019-10-08,65.99,67.67,65.89,67.2,150185,39.2529266904892,40.2522435087954,39.1934435465424,39.9726727322454,252483.291963076,0.0,1.0
2019-10-09,64.82,66.26,64.71,66.26,59607,38.5569739063117,39.4135311791456,38.4915424479703,39.4135311791456,100208.220421767,0.0,1.0
2019-10-10,63.85,65.08,63.81,64.85,70989,37.9799874100278,38.7116300805734,37.9561941524491,38.5748188494958,119343.052989092,0.0,1.0
2019-10-11,63.92,65.05,63.82,64.38,52578,38.0216256107906,38.6937851373894,37.9621424668438,38.2952480729458,88391.4274050977,0.0,1.0
2019-10-14,63.81,64.44,63.47,63.78,48543,37.9561941524491,38.3309379593139,37.75395146303,37.9383492092651,81607.9930869501,0.0,1.0
2019-10-15,63.66,64.52,63.48,63.8,83322,37.8669694365289,38.3785244744714,37.7598997774247,37.9502458380544,140076.657808352,0.0,1.0
2019-10-16,64.25,64.43,63.51,63.51,63640,38.217919985815,38.3249896449192,37.7777447206087,37.7777447206087,106988.292442855,0.0,1.0
2019-10-17,64.82,64.95,64.02,64.26,61438,38.5569739063117,38.6343019934426,38.0811087547374,38.2238683002097,103286.403380014,0.0,1.0
2019-10-18,64.97,65.09,64.29,64.62,75855,38.6461986222319,38.7175783949681,38.2417132433937,38.4380076184182,127523.521735587,0.0,1.0
2019-10-21,65.48,65.91,64.98,65.19,79691,38.9495626563606,39.2053401753318,38.6521469366266,38.7770615389149,133972.407496284,0.0,1.0
2019-10-22,65.03,65.71,65.03,65.49,65151,38.6818885086,39.0863738874382,38.6818885086,38.9555109707553,109528.507871534,0.0,1.0
2019-10-23,64.35,64.89,63.97,64.89,63104,38.2774031297618,38.5986121070745,38.051367182764,38.5986121070745,106087.196830828,0.0,1.0
2019-10-24,63.47,64.44,63.29,64.44,68993,37.75395146303,38.3309379593139,37.6468818039258,38.3309379593139,115987.480523411,0.0,1.0
2019-10-25,62.45,63.27,62.35,63.27,48383,37.1472233947727,37.6349851751364,37.0877402508259,37.6349851751364,81339.009322166,0.0,1.0
2019-10-28,62.91,63.34,62.44,62.57,68844,37.420845856928,37.6766233758992,37.141275080378,37.2186031675089,115736.989392456,0.0,1.0
2019-10-29,63.73,64.04,62.69,62.84,81848,37.9086076372917,38.0930053835268,37.289982940245,37.3792076561652,137598.644875279,0.0,1.0
2019-10-30,63.97,64.18,63.3,63.6,59382,38.051367182764,38.1762817850523,37.6528301183205,37.8312795501609,99829.9620025393,0.0,1.0
2019-10-31,63.53,64.1,63.01,63.81,112050,37.7896413493981,38.1286952698948,37.4803290008748,37.9561941524491,188372.692775328,0.0,1.0
2019-11-01,68.77,71.99,66.83,68.49,275566,40.9065580922101,42.8219153272968,39.7525850996423,40.7400052891591,463267.375790505,0.0,1.0
2019-11-04,70.01,70.42,68.6,69.47,166039,41.6441490771503,41.8880299673322,40.8054367475005,41.3229400998377,279136.220756115,0.0,1.0
2019-11-05,70.33,70.69,69.73,70.05,172049,41.8344951377801,42.0486344559885,41.4775962740993,41.6679423347291,289239.923420816,0.0,1.0
2019-11-06,71.25,71.75,70.21,70.55,100096,42.3817400620906,42.6791557818245,41.7631153650439,41.965358054463,168276.2432489,0.0,1.0
2019-11-07,69.72,71.87,69.34,71.7,104121,41.4716479597046,42.7505355545607,41.2456120127068,42.6494142098512,175042.866081749,0.0,1.0
2019-11-08,70.12,70.37,69.72,69.72,132067,41.7095805354918,41.8582883953588,41.4716479597046,41.4716479597046,222024.242898342,0.0,1.0
2019-11-11,70.6,71.07,69.82,70.5,139535,41.9950996264364,42.2746704029863,41.5311311036514,41.9356164824896,234579.060119638,0.0,1.0
2019-11-12,67.55,67.88,66.61,67.1,76117,42.262773774197,42.4692388422279,41.6746611561697,41.9812304996094,121660.338184883,3.5,1.0
2019-11-13,67.03,67.7,66.94,67.38,74675,41.9374348791181,42.3566215323928,41.8811262242005,42.156412981575,119355.541521028,0.0,1.0
2019-11-14,66.35,67.1,65.73,67.09,129639,41.5119917086302,41.9812304996094,41.1240876414207,41.9749739823964,207206.334747166,0.0,1.0
2019-11-15,65.46,66.41,65.24,66.36,71482,40.9551616766682,41.5495308119085,40.8175182979809,41.5182482258433,114252.063193922,0.0,1.0
2019-11-18,65.5,65.62,65.24,65.45,61050,40.9801877455204,41.0552659520771,40.8175182979809,40.9489051594551,97578.2498809345,0.0,1.0
2019-11-19,66.96,67.08,65.3,65.3,112239,41.8936392586266,41.9687174651833,40.8550574012593,40.8550574012593,179395.334781101,0.0,1.0
2019-11-20,67.55,67.72,66.33,66.63,117603,42.262773774197,42.3691345668189,41.4994786742041,41.6871741905958,187968.794770639,0.0,1.0
2019-11-21,66.48,67.74,66.24,67.74,110825,41.5933264323999,42.3816476012451,41.4431700192866,42.3816476012451,177135.291450525,0.0,1.0
2019-11-22,65.72,66.77,65.68,66.77,62234,41.1178311242076,41.7747654315786,41.0928050553554,41.7747654315786,99470.6765452922,0.0,1.0
2019-11-25,66.94,67.52,65.66,65.87,104190,41.8811262242005,42.2440042225578,41.0802920209293,41.2116788824035,166530.349796799,0.0,1.0
2019-11-26,66.87,67.36,66.67,67.09,77627,41.8373306037091,42.1438999471489,41.712200259448,41.9749739823964,124073.821515271,0.0,1.0
2019-11-27,67.35,67.49,66.85,67.16,71428,42.1376434299359,42.2252346709186,41.824817569283,42.0187696028878,114165.753194028,0.0,1.0
2019-11-29,67.6,67.65,67.14,67.35,26969,42.2940563602623,42.3253389463276,42.0062565684617,42.1376434299359,43105.4516140691,0.0,1.0
2019-12-02,65.67,67.63,65.29,67.49,122724,41.0865485381424,42.3128259119014,40.8488008840462,42.2252346709186,196153.859760652,0.0,1.0
2019-12-03,65.33,66.08,65.12,65.64,52662,40.8738269528984,41.3430657438777,40.7424400914242,41.0677789865032,84171.4298972937,0.0,1.0
2019-12-04,65.37,66.24,65.3,65.51,83005,40.8988530217507,41.4431700192866,40.8550574012593,40.9864442627335,132669.658171449,0.0,1.0
2019-12-05,66.11,66.68,65.27,65.51,110386,41.3618352955168,41.7184567766611,40.8362878496201,40.9864442627335,176433.623118048,0.0,1.0
2019-12-06,67.3,67.73,66.16,66.47,93823,42.1063608438706,42.375391084032,41.3931178815821,41.5870699151869,149960.428150351,0.0,1.0
2019-12-09,67.28,67.43,66.55,67.07,68561,42.0938478094445,42.1876955676403,41.6371220528913,41.9624609479703,109583.331532952,0.0,1.0
2019-12-10,66.86,67.52,66.75,67.03,62769,41.8310740864961,42.2440042225578,41.7622523971525,41.9374348791181,100325.784877582,0.0,1.0
2019-12-11,67.02,67.07,66.07,66.94,42204,41.931178361905,41.9624609479703,41.3368092266646,41.8811262242005,67456.0599176898,0.0,1.0
2019-12-12,66.77,67.1,66.66,66.66,56946,41.931178361905,42.13841647572,41.8620989906333,41.8620989906333,90679.1692611821,0.25,1.0
2019-12-13,67.03,67.17,66.39,66.88,108517,42.0944568758199,42.1823760756202,41.6925405338756,42.0002577331767,172799.343425626,0.0,1.0
2019-12-16,66.99,67.81,66.71,67.44,115098,42.0693371044483,42.5842924175644,41.8934987048477,42.3519345323779,183278.738166395,0.0,1.0
2019-12-17,67.33,67.54,66.44,67.12,61466,42.2828551611062,42.4147339608067,41.72394024809,42.1509763614058,97876.6869983462,0.0,1.0
2019-12-18,66.75,67.4,66.53,67.29,96806,41.9186184762192,42.3268147610064,41.7804597336759,42.2577353897347,154151.084527412,0.0,1.0
2019-12-19,67.43,67.53,66.29,66.85,53068,42.345654589535,42.4084540179638,41.6297411054468,41.981417904648,84503.9538220844,0.0,1.0
2019-12-20,66.84,67.93,66.51,67.79,242664,41.9751379618052,42.659651731679,41.7678998479901,42.5717325318787,386411.160214861,0.0,1.0
2019-12-23,65.35,67.1,65.2,67.07,39490,41.0394264782161,42.13841647572,40.9452273355729,42.1195766471914,62882.737929338,0.0,1.0
2019-12-24,65.31,65.69,65.04,65.3,42888,41.0143067068446,41.252944534874,40.8447482500869,41.0080267640017,68293.6152016574,0.0,1.0
2019-12-26,65.14,65.64,64.99,65.51,41278,40.9075476785157,41.2215448206596,40.8133485358725,41.1399055637022,65729.8976005878,0.0,1.0
2019-12-27,65.66,66.05,64.7,65.25,67838,41.2341047063454,41.4790224772177,40.631230193429,40.9766270497873,108023.27616233,0.0,1.0
2019-12-30,66.27,66.3,65.1,65.66,61007,41.617181219761,41.6360210482897,40.8824279071441,41.2341047063454,97145.7886263643,0.0,1.0
2019-12-31,66.03,66.54,65.97,65.97,82400,41.4664625915319,41.7867396765188,41.4287829344746,41.4287829344746,131211.385296973,0.0,1.0
2020-01-02,66.24,66.28,65.23,66.26,47854,41.5983413912324,41.6234611626039,40.9640671641016,41.6109012769181,76201.330485453,0.0,1.0
2020-01-03,66.36,66.72,65.27,65.7,89099,41.6737007053469,41.8997786476906,40.9891869354731,41.2592244777169,141878.679837075,0.0,1.0
2020-01-06,66.14,66.61,65.28,66.15,66165,41.5355419628036,41.8306992764189,40.995466878316,41.5418219056465,105359.239176871,0.0,1.0
2020-01-07,65.47,66.56,65.21,65.99,72401,41.1147857923307,41.7992995622045,40.9515072784158,41.4413428201604,115289.265860268,0.0,1.0
2020-01-08,64.82,65.56,64.34,65.52,135156,40.7065895075435,41.1713052779166,40.4051522510853,41.1461855065451,215218.519310651,0.0,1.0
2020-01-09,64.89,65.34,64.71,65.07,52704,40.7505491074437,41.0331465353733,40.6375101362719,40.8635880786155,83924.3307122773,0.0,1.0
2020-01-10,64.74,65.07,64.3,64.77,122711,40.6563499648005,40.8635880786155,40.3800324797138,40.6751897933291,195401.459965738,0.0,1.0
2020-01-13,65.12,65.4,64.66,64.91,71554,40.8949877928299,41.0708261924305,40.6061104220575,40.7631089931294,113940.527470141,0.0,1.0
2020-01-14,65.41,65.76,64.81,65.05,120775,41.0771061352734,41.2969041347742,40.7003095647007,40.8510281929298,192318.629359732,0.0,1.0
2020-01-15,66.27,66.46,65.4,65.44,67143,41.617181219761,41.7365001337757,41.0708261924305,41.095945963802,106916.578191683,0.0,1.0
2020-01-16,68.36,68.36,65.78,66.52,83586,42.9296892739228,42.9296892739228,41.3094640204599,41.774179790833,133099.937517388,0.0,1.0
2020-01-17,68.6,68.8,68.25,68.8,121640,43.0804079021519,43.2060067590095,42.8606099026511,43.2060067590095,193696.030431114,0.0,1.0
2020-01-21,68.07,69.0,67.48,68.51,61730,42.7475709314793,43.3316056158671,42.3770543037494,43.023888416566,98297.0729900743,0.0,1.0
2020-01-22,67.56,68.38,67.42,68.26,45137,42.4272938464925,42.9422491596086,42.3393746466921,42.866889845494,71874.8579872506,0.0,1.0
2020-01-23,67.13,67.42,66.42,67.42,91958,42.1572563042486,42.3393746466921,41.7113803624042,42.3393746466921,146431.269042949,0.0,1.0
2020-01-24,66.18,67.31,65.43,67.31,55118,41.5606617341751,42.2702952754205,41.0896660209592,42.2702952754205,87768.3147427008,0.0,1.0
2020-01-27,66.74,67.13,65.26,65.26,52633,41.9123385333763,42.1572563042486,40.9829069926302,40.9829069926302,83811.2723584414,0.0,1.0
2020-01-28,67.74,67.9,67.0,67.0,48893,42.5403328176643,42.6408119031504,42.0756170472912,42.0756170472912,77855.8041422923,0.0,1.0
2020-01-29,66.5,68.52,66.24,67.9,76636,41.7616199051472,43.0301683594089,41.5983413912324,42.6408119031504,122032.957810908,0.0,1.0
2020-01-30,68.4,68.6,65.26,66.24,81267,42.9548090452943,43.0804079021519,40.9829069926302,41.5983413912324,129407.228749139,0.0,1.0
2020-01-31,68.42,68.96,67.54,68.3,88787,42.9673689309801,43.3064858444956,42.4147339608067,42.8920096168655,141381.860028669,0.0,1.0
2020-02-03,69.11,69.18,68.43,68.43,98633,43.4006849871387,43.4446445870389,42.973648873823,42.973648873823,157060.346674713,0.0,1.0
2020-02-04,68.01,69.77,68.01,69.7,88612,42.709891274422,43.8151612147688,42.709891274422,43.7712016148686,141103.195072031,0.0,1.0
2020-02-05,68.34,68.61,67.32,68.52,54783,42.917129388237,43.0866878449948,42.2765752182633,43.0301683594089,87234.8703971367,0.0,1.0
2020-02-06,68.56,69.04,67.82,68.44,49146,43.0552881307804,43.3567253872386,42.5905723604073,42.9799288166658,78258.6740510318,0.0,1.0
2020-02-07,68.09,68.94,67.63,68.49,33935,42.7601308171651,43.2939259588098,42.4712534463926,43.0113285308802,54037.1160200578,0.0,1.0
2020-02-10,68.7,68.75,67.94,68.06,45070,43.1432073305807,43.1746070447951,42.6659316745219,42.7412909886364,71768.1691181378,0.0,1.0
2020-02-11,69.35,69.4,68.57,68.77,77652,43.5514036153678,43.5828033295822,43.0615680736233,43.1871669304808,123650.806930589,0.0,1.0
2020-02-12,69.25,69.6,68.85,69.6,64246,43.4886041869391,43.7084021864398,43.2374064732239,43.7084021864398,102303.478880938,0.0,1.0
2020-02-13,69.43,69.73,68.79,69.01,44633,43.6016431581109,43.7900414433973,43.1997268161666,43.33788555871,71072.3029121333,0.0,1.0
2020-02-14,70.04,70.11,68.98,69.41,54990,43.9847196715265,44.0286792714267,43.3190457301813,43.5890832724251,87564.4912315598,0.0,1.0
2020-02-18,70.04,70.37,69.16,69.81,111059,43.9847196715265,44.1919577853415,43.4320847013531,43.8402809861403,176847.150967191,0.0,1.0
2020-02-19,70.78,71.4,70.37,70.41,82126,44.4494354418996,44.8387918981581,44.1919577853415,44.2170775567131,130775.075593437,0.0,1.0
2020-02-20,76.26,80.65,75.99,77.28,226889,47.8908441197974,50.6477390278214,47.7212856630397,48.5313982897711,361291.504837923,0.0,1.0
2020-02-21,75.68,77.62,74.92,77.06,191753,47.5266074349104,48.744916346429,47.0493317788516,48.3932395472278,305341.951029738,0.0,1.0
2020-02-24,74.75,75.73,73.87,74.17,79293,46.9425727505227,47.5580071491248,46.3899377803493,46.5783360656357,126263.888038263,0.0,1.0
2020-02-25,73.86,74.82,73.54,74.7,148547,46.3836578375064,46.9865323504228,46.1826996665343,46.9111730363083,236541.96179259,0.0,1.0
2020-02-26,74.32,75.12,73.5,74.14,156340,46.6725352082789,47.1749306357092,46.1575798951628,46.559496237107,248951.310404474,0.0,1.0
2020-02-27,71.64,74.12,71.48,73.4,165312,44.9895105263872,46.5469363514213,44.8890314409011,46.094780466734,263238.064638509,0.0,1.0
2020-02-28,65.17,71.2,64.3,70.69,174013,40.9263875070443,44.7131930413005,40.3800324797138,44.3929159563137,277093.28628255,0.0,1.0
2020-03-02,68.39,68.54,65.35,65.42,136457,42.9485291024514,43.0427282450946,41.0394264782161,41.0833860781163,217290.194216857,0.0,1.0
2020-03-03,67.1,68.92,66.45,68.17,80699,42.13841647572,43.281366073124,41.7302201909329,42.8103703599081,128502.761918451,0.0,1.0
2020-03-04,68.21,68.23,66.32,67.53,62803,42.8354901312796,42.8480500169654,41.6485809339754,42.4084540179638,100005.68726706,0.0,1.0
2020-03-05,67.22,67.22,66.36,66.79,162715,42.2137757898346,42.2137757898346,41.6737007053469,41.9437382475908,259102.676682001,0.0,1.0
2020-03-06,68.36,68.56,65.6,65.9,95651,42.9296892739228,43.0552881307804,41.1964250492881,41.3848233345745,152311.895813601,0.0,1.0
2020-03-09,63.94,65.87,62.8,65.62,112358,40.1539545373702,41.3659835060459,39.4380410532819,41.2089849349739,178915.641131034,0.0,1.0
2020-03-10,63.7,66.32,61.45,65.17,115225,40.0032359091411,41.6485809339754,38.5902487694932,40.9263875070443,183480.969306355,0.0,1.0
2020-03-11,60.99,62.58,59.76,62.4,123208,38.3013713987208,39.2998823107386,37.5289384290466,39.1868433395667,196192.86844259,0.0,1.0
2020-03-12,53.92,57.7,52.88,57.7,169778,34.0310102655629,36.416715362073,33.3746257945653,36.416715362073,269002.585834593,0.27,1.0
2020-03-13,57.38,57.62,53.51,56.36,153406,36.2147509094584,36.3662242489194,33.7722433106504,35.5709892167493,243062.179331489,0.0,1.0
2020-03-16,50.91,57.39,50.4,52.64,102508,32.1312821331566,36.2210622986026,31.8094012868021,33.2231524551044,162417.492659429,0.0,1.0
2020-03-17,59.35,59.69,50.01,51.59,207419,37.4580945708671,37.6726818017702,31.563257110178,32.5604565949627,328642.38800802,0.0,1.0
2020-03-18,54.25,57.91,48.02,55.59,136667,34.2392861073217,36.5492545341013,30.3072906704809,35.0850122526454,216540.284361085,0.0,1.0
2020-03-19,59.54,61.01,53.23,53.64,142655,37.5780109646071,38.5057851688054,33.5955244146126,33.8542913695251,226027.894557798,0.0,1.0
2020-03-20,53.11,60.69,52.56,59.06,246804,33.5197877448821,38.3038207161908,33.1726613419507,37.2750642856851,391045.448729052,0.0,1.0
2020-03-23,52.46,54.36,50.07,54.15,147744,33.1095474505087,34.3087113879079,31.6011254450432,34.1761722158796,234091.095675212,0.0,1.0
2020-03-24,55.46,56.56,51.62,54.44,141275,35.0029641937707,35.6972169996334,32.5793907623953,34.3592025010616,223841.37116577,0.0,1.0
2020-03-25,55.23,57.86,54.09,55.36,197935,34.8578022434539,36.5176975883803,34.1383038810144,34.9398503023286,313615.585218169,0.0,1.0
2020-03-26,59.47,60.06,54.49,56.07,109937,37.5338312405976,37.9062032001058,34.3907594467826,35.3879589315673,174188.276919846,0.0,1.0
2020-03-27,57.63,59.9,57.07,57.74,83458,36.3725356380636,37.8052209737985,36.019097845988,36.4419609186498,132233.963225998,0.0,1.0
2020-03-30,63.0,63.46,57.63,58.26,93861,39.7617516085026,40.0520755091361,36.3725356380636,36.7701531541486,148716.86383996,0.0,1.0
2020-03-31,64.47,65.07,61.8,61.8,155701,40.689525812701,41.0682091613534,39.0043849111978,39.0043849111978,246698.462798667,0.0,1.0
2020-04-01,63.9,64.51,61.72,62.47,167507,40.3297766314812,40.7147713692778,38.9538937980441,39.4272479838596,265404.328861191,0.0,1.0
2020-04-02,63.26,65.57,62.63,63.05,192269,39.925847726252,41.3837786185637,39.5282302101669,39.7933085542236,304638.163812929,0.0,1.0
2020-04-03,63.16,64.05,61.54,63.15,120636,39.8627338348099,40.4244474686443,38.8402887934484,39.8564224456657,191140.170957026,0.0,1.0
2020-04-06,65.36,65.89,62.85,64.73,191314,41.2512394465354,41.5857430711783,39.6670807713395,40.8536219304504,303125.026248156,0.0,1.0
2020-04-07,66.47,67.05,65.02,66.53,175052,41.9518036415423,42.3178642119063,41.0366522156324,41.9896719764076,277358.907841518,0.0,1.0
2020-04-08,66.12,67.16,63.29,66.91,103804,41.7309050214951,42.3872894924926,39.9447818936846,42.2295047638874,164470.923323246,0.0,1.0
2020-04-09,68.75,69.42,66.83,67.15,86741,43.3908003664215,43.8136634390833,42.1790136507338,42.3809781033484,137435.670686888,0.0,1.0
2020-04-13,66.74,68.0,66.21,67.92,61435,42.1222111484359,42.917446180606,41.787707523793,42.8669550674523,97339.9018762634,0.0,1.0
2020-04-14,66.91,68.79,65.94,66.72,104016,42.2295047638874,43.4160459229983,41.6173000168994,42.1095883701475,164806.824018254,0.0,1.0
2020-04-15,62.7,66.97,62.36,64.66,106367,39.5724099341764,42.2673730987527,39.3578227032734,40.8094422064409,168531.835970904,0.0,1.0
2020-04-16,62.59,64.06,60.36,62.89,121653,39.5029846535901,40.4307588577885,38.095544874432,39.6923263279163,192751.543630717,0.0,1.0
2020-04-17,64.76,66.09,62.1,63.37,108699,40.872556097883,41.7119708540625,39.193726585524,39.9952730068382,172226.743615984,0.0,1.0
2020-04-20,62.9,65.13,62.31,63.52,89246,39.6986377170605,41.1060774962186,39.3262657575523,40.0899438440013,141404.685974591,0.0,1.0
2020-04-21,61.3,62.54,61.01,61.42,73523,38.6888154539874,39.4714277078691,38.5057851688054,38.7645521237179,116492.579240637,0.0,1.0
2020-04-22,60.83,62.41,60.68,62.41,72592,38.3921801642097,39.3893796489944,38.2975093270466,39.3893796489944,115017.468169638,0.0,1.0
2020-04-23,60.31,61.41,60.23,61.15,105310,38.063987928711,38.7582407345737,38.0134968155573,38.5941446168243,166857.08580759,0.0,1.0
2020-04-24,59.15,60.48,58.71,60.48,124908,37.331866787983,38.1712815441625,37.0541656656379,38.1712815441625,197908.88684887,0.0,1.0
2020-04-27,60.91,61.6,59.5,59.6,169965,38.4426712773634,38.8781571283136,37.5527654080302,37.6158792994723,269298.875598585,0.0,1.0
2020-04-28,63.94,64.75,61.22,62.1,115358,40.355022188058,40.8662447087388,38.6383243408338,39.193726585524,182777.511201139,0.0,1.0
2020-04-29,66.2,67.76,64.51,65.61,112562,41.7813961346488,42.765972841145,40.7147713692778,41.4090241751406,178347.424676421,0.0,1.0
2020-04-30,63.67,66.14,60.14,61.01,208943,40.1846146811644,41.7435277997835,37.9566943132595,38.5057851688054,331057.070362694,0.0,1.0
2020-05-01,62.5,63.81,61.72,62.76,162689,39.4461821512922,40.2729741291833,38.9538937980441,39.6102782690416,257770.51023598,0.0,1.0
2020-05-04,62.25,62.52,61.16,62.05,116078,39.2883974226871,39.4588049295807,38.6004560059685,39.1621696398029,183918.306014371,0.0,1.0
2020-05-05,61.77,63.93,61.59,63.08,98569,38.9854507437652,40.3487107989138,38.8718457391694,39.8122427216562,156176.394368705,0.0,1.0
2020-05-06,59.81,62.19,59.22,61.91,155678,37.7484184715006,39.2505290878218,37.3760465119924,39.073810191784,246662.020742133,0.0,1.0
2020-05-07,60.02,61.36,59.82,60.77,105674,37.880957643529,38.7266837888527,37.7547298606448,38.3543118293445,167433.820963168,0.0,1.0
2020-05-08,61.7,62.11,61.12,61.14,103592,38.9412710197557,39.2000379746682,38.5752104493917,38.5878332276801,164135.022628239,0.0,1.0
2020-05-11,60.31,61.67,60.31,60.77,86101,38.063987928711,38.9223368523231,38.063987928711,38.3543118293445,136421.630852904,0.0,1.0
2020-05-12,58.45,62.54,58.26,60.39,143817,36.8900695478885,39.4714277078691,36.7701531541486,38.1144790418646,227869.010631376,0.0,1.0
2020-05-13,56.16,57.74,55.98,57.74,100056,35.4447614338652,36.4419609186498,35.3311564292694,36.4419609186498,158532.452545477,0.0,1.0
2020-05-14,55.43,55.98,54.69,54.84,134120,34.9840300263381,35.3311564292694,34.5169872296668,34.6116580668299,212504.722709277,0.0,1.0
2020-05-15,55.84,56.01,54.69,55.01,182253,35.2427969812505,35.3500905967021,34.5169872296668,34.7189516822814,288768.440411079,0.0,1.0
2020-05-18,59.2,59.85,57.9,58.07,145767,37.363423733704,37.7736640280775,36.5429431449571,36.6502367604087,230958.663250546,0.0,1.0
2020-05-19,59.16,61.13,58.97,59.11,155142,37.3381781771272,38.5815218385359,37.2182617833873,37.3066212314062,245812.762381171,0.0,1.0
2020-05-20,61.82,62.43,59.84,60.15,115270,39.0170076894862,39.4020024272828,37.7673526389333,37.9630057024037,182638.080723966,0.0,1.0
2020-05-21,61.99,62.51,61.53,61.55,91356,39.1243013049377,39.4524935404365,38.8339774043042,38.8466001825926,144747.848552257,0.0,1.0
2020-05-22,62.16,63.32,62.08,62.14,108459,39.2315949203892,39.9637160611172,39.1811038072356,39.2189721421008,171846.47867824,0.0,1.0
2020-05-26,62.71,64.63,62.39,64.3,165034,39.5787213233206,40.7905080390083,39.376756870706,40.5822321972495,261486.015565187,0.0,1.0
2020-05-27,63.23,64.56,63.0,63.64,134788,39.9069135588193,40.7463283149988,39.7617516085026,40.1656805137318,213563.126785998,0.0,1.0
2020-05-28,63.06,64.36,62.75,64.08,99150,39.7996199433678,40.6201005321147,39.6039668798974,40.4433816360769,157096.952405494,0.0,1.0
2020-05-29,61.38,63.01,60.55,62.61,134482,38.7393065671411,39.7680629976468,38.2154612681719,39.5156074318785,213078.288990374,0.0,1.0
2020-06-01,61.07,61.91,60.97,61.67,107664,38.5436535036707,39.073810191784,38.4805396122286,38.9223368523231,170586.851071963,0.0,1.0
2020-06-02,63.17,63.51,60.43,61.47,78487,39.8690452239541,40.0836324548571,38.1397245984415,38.796109069439,124357.725702975,0.0,1.0
2020-06-03,65.0,65.83,63.83,64.25,69538,41.0240294373439,41.5478747363131,40.2855969074717,40.5506752515284,110178.596836846,0.0,1.0
2020-06-04,65.0,65.12,62.17,64.25,121343,41.0240294373439,41.0997661070744,39.2379063095334,40.5506752515284,192260.368086131,0.0,1.0
2020-06-05,69.03,70.26,64.8,67.3,148099,43.5675192624593,44.3438201271967,40.8978016544598,42.4756489405115,234653.570895625,0.0,1.0
2020-06-08,67.45,70.26,66.98,69.73,148050,42.5703197776746,44.3438201271967,42.2736844878969,44.0093165025537,234575.933470836,0.0,1.0
2020-06-09,66.58,67.64,65.43,66.29,132309,42.0212289221286,42.6902361714145,41.2954191705448,41.8381986369466,209635.306866551,0.0,1.0
2020-06-10,64.44,66.7,64.2,66.7,78628,40.6705916452684,42.0969655918591,40.5191183058074,42.0969655918591,124581.1313539,0.0,1.0
2020-06-11,62.0,63.77,61.67,62.15,130434,39.3010202009755,40.4230009389711,39.0918373515187,39.396103314365,205768.398851877,0.27,1.0
2020-06-12,61.13,64.15,59.96,63.8,180932,38.7495381433166,40.6638781595577,38.0078898588789,40.442017561649,285432.386809174,0.0,1.0
2020-06-15,61.47,62.7,59.65,59.65,84659,38.9650598669994,39.744741396793,37.811384757874,37.811384757874,133555.260732639,0.0,1.0
2020-06-16,61.75,64.3,61.35,63.44,144447,39.1425483453264,40.7589612729472,38.8889933762878,40.2138180895143,227874.847884425,0.0,1.0
2020-06-17,61.2,62.36,60.43,62.02,90292,38.7939102628984,39.5292196731102,38.3058169474992,39.3136979494274,142441.696713538,0.0,1.0
2020-06-18,61.73,62.29,60.61,60.61,61668,39.1298705968745,39.4848475535284,38.4199166835665,38.4199166835665,97285.413468862,0.0,1.0
2020-06-19,60.82,62.47,60.07,61.81,177970,38.5530330423118,39.5989472895958,38.0776174753645,39.1805815906822,280759.632792589,0.0,1.0
2020-06-22,59.81,61.09,59.6,60.37,51329,37.9128067454894,38.7241826464128,37.7796903867442,38.2677837021434,80974.9462921324,0.0,1.0
2020-06-23,60.54,61.3,60.31,60.51,69134,38.3755445639848,38.857299005158,38.2297504567876,38.3565279413069,109063.530108911,0.0,1.0
2020-06-24,59.2,59.79,57.51,59.79,99168,37.5261354177056,37.9001289970375,36.4548656735178,37.9001289970375,156444.183091395,0.0,1.0
2020-06-25,59.98,60.12,58.35,59.08,71389,38.0205676073308,38.1093118464943,36.9873311084987,37.4500689269941,112620.944122212,0.0,1.0
2020-06-26,59.13,59.73,58.35,59.37,157853,37.4817632981239,37.8620957516817,36.9873311084987,37.633896279547,249023.713632683,0.0,1.0
2020-06-29,60.95,61.565,59.72,59.72,61847,38.6354384072493,39.0252791721461,37.8557568774558,37.8557568774558,97567.7979958602,0.0,1.0
2020-06-30,61.16,62.23,60.97,60.97,79047,38.7685547659945,39.4468143081727,38.6481161557012,38.6481161557012,124701.953662729,0.0,1.0
2020-07-01,60.07,61.89,60.05,61.11,71826,38.0776174753645,39.2312925844899,38.0649397269126,38.7368603948647,113310.340984214,0.0,1.0
2020-07-02,59.96,62.11,59.84,61.03,60092,38.0078898588789,39.3707478174611,37.9318233681673,38.686149401057,94799.1675775257,0.0,1.0
2020-07-06,59.67,62.1,59.56,61.04,54685,37.8240625063259,39.3644089432351,37.7543348898403,38.692488275283,86269.2617815516,0.0,1.0
2020-07-07,59.18,59.65,58.8,59.13,125586,37.5134576692537,37.811384757874,37.2725804486671,37.4817632981239,198120.353115076,0.0,1.0
2020-07-08,59.19,59.77,58.31,59.0,87777,37.5197965434797,37.8874512485856,36.9619756115949,37.3993579331864,138474.115230854,0.0,1.0
2020-07-09,59.42,59.97,57.72,58.9,148367,37.6655906506768,38.0142287331049,36.587982032263,37.3359691909267,234058.911268967,0.0,1.0
2020-07-10,62.02,62.4,58.49,59.57,137591,39.3136979494274,39.554575170014,37.0760753476622,37.7606737640663,217059.047230236,0.0,1.0
2020-07-13,62.54,63.52,62.04,62.85,131284,39.6433194091775,40.264529083322,39.3263756978793,39.8398245101824,207109.330963321,0.0,1.0
2020-07-14,62.59,63.31,61.79,62.83,108889,39.6750137803074,40.1314127245768,39.1679038422303,39.8271467617305,171779.713744745,0.0,1.0
2020-07-15,63.5,64.75,63.04,63.78,114654,40.2518513348701,41.0442106131155,39.9602631204757,40.4293398131971,180874.388594715,0.0,1.0
2020-07-16,62.85,63.7,62.26,63.36,104219,39.8398245101824,40.3786288193893,39.4658309308506,40.1631070957066,164412.474967752,0.0,1.0
2020-07-17,62.5,63.22,62.41,62.55,49972,39.6179639122737,40.0743628565431,39.56091404424,39.6496582834035,78834.1876153916,0.0,1.0
2020-07-20,61.4,62.52,60.92,62.23,51340,38.9206877474177,39.6306416607256,38.6164217845714,39.4468143081727,80992.2995312216,0.0,1.0
2020-07-21,63.81,64.59,62.06,62.06,93702,40.4483564358749,40.9427886255001,39.3390534463313,39.3390534463313,147821.200831214,0.0,1.0
2020-07-22,62.72,63.97,61.88,63.24,59117,39.7574191452449,40.5497784234904,39.2249537102639,40.087040604995,93261.0395673399,0.0,1.0
2020-07-23,64.15,64.55,62.26,62.29,64672,40.6638781595577,40.9174331285963,39.4658309308506,39.4848475535284,102024.425307424,0.0,1.0
2020-07-24,63.6,63.77,63.1,63.61,45815,40.3152400771297,40.4230009389711,39.9982963658315,40.3215789513557,72276.2408068352,0.0,1.0
2020-07-27,63.4,64.755,63.08,63.36,80437,40.1884625926104,41.0473800502285,39.9856186173796,40.1631070957066,126894.772056737,0.0,1.0
2020-07-28,62.68,63.42,61.85,63.16,150824,39.732063648341,40.2011403410624,39.205937087586,40.0363296111873,237934.993854635,0.0,1.0
2020-07-29,64.09,64.47,63.08,63.08,77537,40.6258449142019,40.8667221347886,39.9856186173796,39.9856186173796,122319.827205928,0.0,1.0
2020-07-30,63.98,64.85,63.12,63.36,76471,40.5561172977163,41.1075993553752,40.0109741142834,40.1631070957066,120638.140581458,0.0,1.0
2020-07-31,63.46,65.79,57.29,63.65,134630,40.2264958379662,41.7034535326158,36.3154104405466,40.3469344482595,212387.870780841,0.0,1.0
2020-08-03,63.45,64.68,63.225,64.03,68890,40.2201569637403,40.9998384935338,40.0775322936561,40.5878116688462,108678.603714567,0.0,1.0
2020-08-04,63.25,63.91,61.95,63.14,82515,40.093379479221,40.5117451781346,39.2693258298457,40.0236518627354,130172.95667742,0.0,1.0
2020-08-05,64.1,65.175,62.61,63.46,116755,40.6321837884279,41.313612767719,39.6876915287593,40.2264958379662,184188.857260767,0.0,1.0
2020-08-06,64.83,65.48,63.93,63.93,123110,41.0949216069233,41.5069484316109,40.5244229265865,40.5244229265865,194214.296752799,0.0,1.0
2020-08-07,67.75,67.86,64.73,64.73,131372,42.9458728809047,43.0156004973903,41.0315328646636,41.0315328646636,207248.156876035,0.0,1.0
2020-08-10,67.42,68.28,67.185,67.9,81965,42.7366900314479,43.2818332148808,42.5877264871377,43.0409559942941,129305.294722956,0.0,1.0
2020-08-11,67.9,69.4725,67.59,68.11,92452,43.0409559942941,44.0377439663269,42.8444508932893,43.1740723530394,145849.241843796,0.0,1.0
2020-08-12,66.62,68.56,66.32,68.56,71185,42.2295800933708,43.4593216932077,42.0394138665919,43.4593216932077,112299.120415466,0.0,1.0
2020-08-13,66.19,66.7,65.81,66.61,45485,41.9570085016543,42.2802910871785,41.7161312810677,42.2232412191448,71755.643634157,0.0,1.0
2020-08-14,66.74,67.18,65.89,65.99,81610,42.3056465840823,42.5845570500247,41.7668422748754,41.830231017135,128745.25837053,0.0,1.0
2020-08-17,65.82,66.49,65.32,66.49,42539,41.7224701552937,42.1471747284332,41.4055264439955,42.1471747284332,67108.1306926107,0.0,1.0
2020-08-18,65.82,66.16,65.21,65.62,56172,41.7224701552937,41.9379918789764,41.3357988275099,41.5956926707744,88615.1041929836,0.0,1.0
2020-08-19,65.44,66.61,65.33,65.82,77367,41.481592934707,42.2232412191448,41.4118653182214,41.7224701552937,122051.640783639,0.0,1.0
2020-08-20,65.3,65.95,64.6,64.95,63790,41.3928486955435,41.8048755202312,40.9491274997261,41.1709880976348,100633.011045903,0.0,1.0
2020-08-21,65.14,65.67,64.57,64.81,43656,41.2914267079281,41.6273870419042,40.9301108770482,41.0822438584713,68870.2732437673,0.0,1.0
2020-08-24,65.77,65.8,64.83,65.4,66455,41.6907757841638,41.7097924068417,41.0949216069233,41.4562374378032,104837.227607077,0.0,1.0
2020-08-25,65.68,66.59,65.26,65.95,56793,41.6337259161302,42.2105634706929,41.3674931986397,41.8048755202312,89594.7734179328,0.0,1.0
2020-08-26,65.49,65.69,65.11,65.41,50443,41.5132873058369,41.6400647903561,41.2724100852502,41.4625763120291,79577.2217618506,0.0,1.0
2020-08-27,67.26,67.73,65.345,65.59,80640,42.6352680438325,42.9331951324528,41.4213736295604,41.5766760480965,127215.018196293,0.0,1.0
2020-08-28,66.92,67.9,66.61,67.75,62937,42.4197463201497,43.0409559942941,42.2232412191448,42.9458728809047,99287.3462328885,0.0,1.0
2020-08-31,66.73,66.97,65.93,66.81,140817,42.2993077098564,42.4514406912795,41.7921977717793,42.3500187036641,222148.278984964,0.0,1.0
2020-09-01,66.73,67.12,66.02,66.44,112098,42.2993077098564,42.546523804669,41.8492476398129,42.1154803573034,176842.126857243,0.0,1.0
2020-09-02,67.1,68.22,66.62,66.62,108959,42.533846056217,43.243799969525,42.2295800933708,42.2295800933708,171890.14344804,0.0,1.0
2020-09-03,66.08,67.94,65.87,67.16,78253,41.8872808851687,43.066311491198,41.7541645264235,42.5718793015728,123449.365313921,0.0,1.0
2020-09-04,65.66,67.15,65.24,67.01,49669,41.6210481676782,42.5655404273469,41.3548154501878,42.4767961881834,78356.1847568417,0.0,1.0
2020-09-08,64.68,65.68,63.54,65.42,49029,40.9998384935338,41.6337259161302,40.2772068317739,41.4689151862551,77346.5417552837,0.0,1.0
2020-09-09,65.09,66.57,64.49,65.16,109299,41.2597323367983,42.1978857222409,40.8793998832405,41.3041044563801,172426.516292618,0.0,1.0
2020-09-10,63.96,65.9,63.89,65.76,45205,40.7145891533654,41.9495219700873,40.6700297218342,41.8604031070249,71014.1465288741,0.27,1.0
2020-09-11,63.87,64.42,63.5,64.03,53727,40.6572984556824,41.0074082748562,40.4217700318747,40.7591485848966,84401.6602268958,0.0,1.0
2020-09-14,63.62,65.125,63.52,64.22,59376,40.4981576287853,41.4561854067061,40.4345012980264,40.8800956133384,93275.8757725568,0.0,1.0
2020-09-15,61.61,63.82,61.5,63.82,68700,39.2186653805323,40.625470290303,39.1486434166975,40.625470290303,107923.279870228,0.0,1.0
2020-09-16,60.73,61.61,60.62,61.61,74224,38.6584896698543,39.2186653805323,38.5884677060196,39.2186653805323,116601.128458338,0.0,1.0
2020-09-17,58.64,60.445,58.5,59.99,159750,37.3280723569942,38.4770691271916,37.2389534939318,38.1874328222388,250956.971750639,0.0,1.0
2020-09-18,57.5,59.88,56.62,59.33,347875,36.6023901863432,38.117410858404,36.0422144756653,37.7673010392303,546489.242865437,0.0,1.0
2020-09-21,56.8,57.76,55.48,56.48,142638,36.1567958710312,36.7678966463162,35.3165323050143,35.9530956126029,224075.120729688,0.0,1.0
2020-09-22,56.14,57.5,55.0,56.68,170880,35.7366640880227,36.6023901863432,35.0109819173718,36.0804082741206,268441.485651013,0.0,1.0
2020-09-23,56.5,58.42,55.82,55.9,248039,35.9658268787546,37.1880284293247,35.5329638295944,35.5838888942015,389653.310272656,0.0,1.0
2020-09-24,56.96,57.92,55.69,56.36,165610,36.2586460002454,36.8697467755304,35.4502105996079,35.8767080156922,260162.654720647,0.0,1.0
2020-09-25,57.2,59.2,56.93,56.93,90162,36.4114211940666,37.6845478092438,36.2395491010177,36.2395491010177,141638.701013966,0.0,1.0
2020-09-28,58.06,59.16,57.52,57.52,66212,36.9588656385928,37.6590852769402,36.615121452495,36.615121452495,104014.791947126,0.0,1.0
2020-09-29,57.22,58.17,56.57,58.17,69664,36.4241524602184,37.0288876024276,36.0103863102858,37.0288876024276,109437.661846864,0.0,1.0
2020-09-30,57.36,58.02,57.11,57.27,101310,36.5132713232808,36.9334031062893,36.3541304963837,36.4559806255978,159151.491756227,0.0,1.0
2020-10-01,57.3,57.6,56.41,57.52,102721,36.4750775248255,36.6660465171021,35.9085361810717,36.615121452495,161368.081973067,0.0,1.0
2020-10-02,57.81,58.37,56.64,56.64,68910,36.7997248116957,37.1562002639453,36.054945741817,36.054945741817,108253.176358914,0.0,1.0
2020-10-05,58.38,58.75,57.96,58.23,43139,37.1625658970212,37.3980943208289,36.895209307834,37.0670814008829,67768.5934544651,0.0,1.0
2020-10-06,58.05,59.23,57.91,58.8,103997,36.9525000055169,37.7036447084714,36.8633811424545,37.4299224862084,163372.595875751,0.0,1.0
2020-10-07,57.68,59.35,57.43,58.3,89749,36.7169715817092,37.7800323053821,36.557830754812,37.1116408324141,140989.904586216,0.0,1.0
2020-10-08,57.59,58.6,56.94,57.86,64606,36.6596808840262,37.3026098246906,36.2459147340936,36.8315529770751,101491.869276506,0.0,1.0
2020-10-09,57.95,58.29,57.43,57.72,71409,36.8888436747581,37.1052751993382,36.557830754812,36.7424341140127,112178.944574281,0.0,1.0
2020-10-12,58.93,59.1,57.66,57.94,69555,37.5126757161949,37.6208914784849,36.7042403155574,36.8824780416822,109266.429859879,0.0,1.0
2020-10-13,57.81,58.69,57.29,58.69,68357,36.7997248116957,37.3599005223736,36.4687118917496,37.3599005223736,107384.448938707,0.0,1.0
2020-10-14,57.26,58.8161,57.09,57.82,68488,36.449614992522,37.4401711554605,36.3413992302319,36.8060904447716,107590.241510221,0.0,1.0
2020-10-15,57.17,57.66,55.91,56.63,68257,36.392324294839,36.7042403155574,35.5902545272774,36.0485801087411,107227.355372666,0.0,1.0
2020-10-16,57.39,59.09,56.53,57.03,65571,36.5323682225085,37.614525845409,35.9849237779823,36.3032054317766,103007.822188802,0.0,1.0
2020-10-19,56.51,57.855,56.43,57.69,54452,35.9721925118305,36.8283701605372,35.9212674472234,36.723337214785,85540.5885806936,0.0,1.0
2020-10-20,57.1,57.49,56.3825,57.03,63263,36.3477648633078,36.5960245532673,35.891030690113,36.3032054317766,99382.1026845738,0.0,1.0
2020-10-21,58.32,58.81,56.66,56.97,43940,37.1243720985658,37.4362881192842,36.0676770079688,36.2650116333213,69026.9129184544,0.0,1.0
2020-10-22,58.37,58.96,57.695,58.12,58221,37.1562002639453,37.5317726154225,36.726520031323,36.9970594370481,91461.4450847821,0.0,1.0
2020-10-23,58.86,59.745,58.54,58.56,61350,37.4681162846637,38.0314748118796,37.2644160262353,37.2771472923871,96376.9027662078,0.0,1.0
2020-10-26,58.25,58.3,57.41,58.3,69194,37.0798126670346,37.1116408324141,36.5450994886602,37.1116408324141,108699.322086471,0.0,1.0
2020-10-27,57.21,58.06,57.12,57.685,88866,36.4177868271425,36.9588656385928,36.3604961294595,36.7201543982471,139602.768398074,0.0,1.0
2020-10-28,58.03,58.2,56.11,56.11,146874,36.9397687393652,37.0479845016552,35.7175671887951,35.7175671887951,230729.604187188,0.0,1.0
2020-10-29,60.03,64.975,59.1,61.07,227849,38.2128953545423,41.3607009105678,37.6208914784849,38.8749211944344,357936.11928896,0.0,1.0
2020-10-30,58.98,62.8064,58.23,59.46,195609,37.5445038815743,39.9802497217312,37.0670814008829,37.8500542692168,307289.153597313,0.0,1.0
2020-11-02,59.85,60.505,58.495,59.38,88847,38.0983139591764,38.5152629256469,37.2357706773938,37.7991292046097,139572.920620526,0.0,1.0
2020-11-03,60.0,61.29,59.3,60.6,122367,38.1937984553147,39.0149651221039,37.7482041400026,38.5757364398678,192230.683957499,0.0,1.0
2020-11-04,59.85,60.94,59.0,59.78,91309,38.0983139591764,38.7921679644479,37.5572351477261,38.0537545276452,143440.564216457,0.0,1.0
2020-11-05,60.29,61.33,59.84,60.01,78353,38.3784018145153,39.0404276544075,38.0919483261005,38.2001640883905,123087.521800174,0.0,1.0
2020-11-06,61.1,61.88,60.39,61.44,149011,38.8940180936621,39.3905374735812,38.4420581452742,39.1104496182422,234086.693693486,0.0,1.0
2020-11-09,58.29,62.62,58.285,61.1,166036,39.3332467758982,42.2550679894793,39.3298728483998,41.2293940299774,246057.450968691,3.5,1.0
2020-11-10,60.05,60.52,58.36,58.61,149703,40.5208692553215,40.8380184401674,39.3804817608753,39.5491781357933,221852.722194981,0.0,1.0
2020-11-11,59.15,59.83,58.11,59.505,60323,39.9135623056164,40.3724164453935,39.2117853859572,40.1531111580001,89395.8154543855,0.0,1.0
2020-11-12,57.81,59.0,56.75,59.0,85972,39.0093497360555,39.8123444806655,38.2940771064029,39.8123444806655,127406.412914551,0.0,1.0
2020-11-13,58.08,58.56,57.36,58.2,67082,39.191541820967,39.5154388608097,38.705696261203,39.2725160809277,99412.3318188932,0.0,1.0
2020-11-16,59.1,59.86,57.475,57.475,71411,39.8798230306328,40.3926600103837,38.7832965936653,38.7832965936653,105827.703817998,0.0,1.0
2020-11-17,58.95,59.25,58.09,59.04,83954,39.7786052056819,39.9810408555836,39.1982896759637,39.8393359006524,124415.832943612,0.0,1.0
2020-11-18,57.54,59.22,57.49,58.97,62594,38.827157651144,39.9607972905934,38.7934183761604,39.7921009156754,92761.3293860021,0.0,1.0
2020-11-19,57.27,58.14,56.54,57.54,44831,38.6449655662325,39.2320289509474,38.1523721514717,38.827157651144,66437.4086606361,0.0,1.0
2020-11-20,57.43,57.63,56.29,56.77,89929,38.75293124618,38.8878883461145,37.9836757765536,38.3075728163963,133270.498615743,0.0,1.0
2020-11-23,56.64,57.625,56.6362,57.47,95818,38.2198507014389,38.8845144186161,38.2172865165402,38.7799226661669,141997.716380291,0.0,1.0
2020-11-24,57.44,57.46,55.91,56.99,127767,38.7596791011768,38.7731748111702,37.7272572866781,38.4560256263242,189344.614047054,0.0,1.0
2020-11-25,56.63,57.09,56.33,57.09,52322,38.2131028464422,38.5235041762915,38.0106671965405,38.5235041762915,77538.7141920057,0.0,1.0
2020-11-27,56.0,56.48,55.46,56.48,29633,37.7879879816486,38.1118850214913,37.4236038118256,38.1118850214913,43914.6958765282,0.0,1.0
2020-11-30,54.73,56.22,54.58,55.57,114329,36.9310103970648,37.9364407915766,36.829792572114,37.4978302167896,169430.137511139,0.0,1.0
2020-12-01,55.41,55.72,54.98,54.98,96765,37.389864536842,37.5990480417404,37.0997067719829,37.0997067719829,143401.125316108,0.0,1.0
2020-12-02,54.47,55.865,53.9,55.48,95176,36.75556616715,37.6968919391929,36.3709384323368,37.4370995218191,141046.302930667,0.0,1.0
2020-12-03,54.47,54.94,54.0,54.13,73643,36.9377582520616,37.2564795000599,36.6190370040632,36.7071939449989,108597.121206621,0.27,1.0
2020-12-04,56.32,56.93,54.61,54.61,98561,38.1922993346082,38.6059588266911,37.0326964961462,37.0326964961462,145342.270999902,0.0,1.0
2020-12-07,56.15,57.04,55.57,56.26,121903,38.0770171810769,38.680553161329,37.6837015984406,38.1516115157148,179763.383708577,0.0,1.0
2020-12-08,56.76,56.98,55.58,55.79,87915,38.4906766731598,38.6398653424356,37.6904829015895,37.8328902677164,129643.223536251,0.0,1.0
2020-12-09,57.31,57.485,56.505,57.2,71345,38.8636483463493,38.9823211514551,38.3177534428628,38.7890540117114,105208.392005844,0.0,1.0
2020-12-10,57.15,57.3,56.715,57.14,52419,38.7551474959669,38.8568670432004,38.4601608089897,38.748366192818,77299.3019910905,0.0,1.0
2020-12-11,57.04,57.405,56.66,56.66,84191,38.680553161329,38.9280707262639,38.4228636416708,38.4228636416708,124151.653673895,0.0,1.0
2020-12-14,57.37,58.085,56.665,56.665,82637,38.9043361652427,39.3891993403891,38.4262542932452,38.4262542932452,121860.058731333,0.0,1.0
2020-12-15,58.85,59.25,57.165,57.74,105987,39.90796903128,40.179221157236,38.7653194506903,39.1552443817521,156292.968582569,0.0,1.0
2020-12-16,60.29,60.73,57.94,57.94,105114,40.8844766847217,41.1828540232733,39.2908704447301,39.2908704447301,155005.605400551,0.0,1.0
2020-12-17,60.28,60.63,59.79,60.3,80911,40.8776953815728,41.1150409917843,40.5454115272767,40.8912579878706,119314.8252237,0.0,1.0
2020-12-18,59.7,60.725,59.51,60.09,307514,40.4843797989366,41.1794633716989,40.3555350391075,40.7488506217437,453473.312205272,0.0,1.0
2020-12-21,57.08,59.53,56.77,59.21,101723,38.7076783739246,40.3690976454053,38.4974579763087,40.1520959446404,150005.091597316,0.0,1.0
2020-12-22,56.47,57.8,56.2,56.89,68219,38.2940188818417,39.1959322006455,38.1109236968214,38.5788336140955,100598.658549957,0.0,1.0
2020-12-23,57.59,57.81,56.76,56.76,57412,39.0535248345185,39.2027135037944,38.4906766731598,38.4906766731598,84662.1935922565,0.0,1.0
2020-12-24,57.22,58.88,57.14,58.88,36668,38.8026166180092,39.9283129407267,38.748366192818,39.9283129407267,54072.2029304127,0.0,1.0
2020-12-28,57.91,58.25,57.0,58.11,81499,39.2705265352834,39.501090842346,38.6534279487334,39.4061525982614,120181.915201966,0.0,1.0
2020-12-29,57.35,58.08,56.9,58.08,54067,38.8907735589449,39.3858086888147,38.5856149172444,39.3858086888147,79729.5133587495,0.0,1.0
2020-12-30,57.07,57.88,57.04,57.33,35149,38.7008970707757,39.2501826258367,38.680553161329,38.8772109526471,51832.2204865571,0.0,1.0
2020-12-31,57.43,57.79,56.67,57.06,40213,38.9450239841361,39.1891508974966,38.4296449448197,38.6941157676268,59299.811727956,0.0,1.0
2021-01-04,57.39,57.74,56.66,57.69,78779,38.9178987715405,39.1552443817521,38.4228636416708,39.1213378660076,116170.886731073,0.0,1.0
2021-01-05,57.58,58.08,56.89,57.43,87481,39.0467435313696,39.3858086888147,38.5788336140955,38.9450239841361,129003.228552292,0.0,1.0
2021-01-06,62.39,62.77,58.2,58.2,164064,42.3085503459908,42.5662398656491,39.4671843266015,39.4671843266015,241935.799650247,0.0,1.0
2021-01-07,60.8,62.47,59.94,62.32,79609,41.2303231453156,42.362800771182,40.6471310745102,42.2610812239485,117394.840271824,0.0,1.0
2021-01-08,59.62,61.535,59.28,60.75,50251,40.4301293737454,41.7287489267598,40.1995650666828,41.1964166295711,74102.276356937,0.0,1.0
2021-01-11,59.39,61.455,58.82,59.06,84656,40.2741594013207,41.6744985015686,39.8876251218333,40.0503763974069,124837.362585279,0.0,1.0
2021-01-12,60.29,60.29,59.26,60.15,46619,40.8844766847217,40.8844766847217,40.1860024603849,40.7895384406371,68746.3736340382,0.0,1.0
2021-01-13,59.28,60.13,58.92,60.09,40437,40.1995650666828,40.7759758343393,39.9554381533223,40.7488506217437,59630.1317196765,0.0,1.0
2021-01-14,59.45,60.06,58.75,60.06,80200,40.3148472202141,40.728506712297,39.840155999791,40.728506712297,118266.354178551,0.0,1.0
2021-01-15,58.0,60.025,57.76,59.13,71620,39.3315582636235,40.7047721512758,39.1688069880499,40.0978455194492,105613.918781394,0.0,1.0
2021-01-19,56.74,58.41,56.245,57.85,168428,38.477114066862,39.6095916927284,38.1414395609914,39.22983871639,248371.140917518,0.0,1.0
2021-01-20,57.135,57.4,55.43,56.48,115900,38.7449755412436,38.9246800746894,37.588763354356,38.3008001849906,170911.102859028,0.0,1.0
2021-01-21,55.88,57.0,55.82,57.0,92780,37.8939219960565,38.6534279487334,37.8532341771631,38.6534279487334,136817.360856433,0.0,1.0
2021-01-22,56.2,56.26,54.89,55.47,74997,38.1109236968214,38.1516115157148,37.2225729843154,37.6158885669516,110593.787585147,0.0,1.0
2021-01-25,56.97,57.13,55.0,55.92,84888,38.6330840392867,38.7415848896691,37.2971673189533,37.9210472086521,125179.479719561,0.0,1.0
2021-01-26,56.76,57.63,56.4,57.4,95948,38.4906766731598,39.0806500471141,38.2465497597994,38.9246800746894,141489.029310768,0.0,1.0
2021-01-27,56.54,57.33,55.84,55.84,143204,38.341488003884,38.8772109526471,37.8667967834609,37.8667967834609,211174.750421262,0.0,1.0
2021-01-28,55.82,56.68,55.68,56.05,131322,37.8532341771631,38.4364262479686,37.7582959330785,38.0092041495879,193653.044431866,0.0,1.0
2021-01-29,55.5,56.28,55.09,55.54,151746,37.6362324763983,38.1651741220126,37.3581990472934,37.6633576889939,223771.149391252,0.0,1.0
2021-02-01,55.07,55.77,54.7,55.59,120409,37.3446364409956,37.8193276614186,37.0937282244863,37.6972642047384,177560.267335226,0.0,1.0
2021-02-02,55.25,55.97,54.92,55.53,92378,37.4666998976758,37.9549537243966,37.2429168937621,37.656576385845,136224.55444272,0.0,1.0
2021-02-03,55.35,55.53,54.65,55.48,104133,37.5345129291648,37.656576385845,37.0598217087418,37.6226698701005,153558.980793953,0.0,1.0
2021-02-04,56.56,57.07,55.04,55.53,110995,38.3550506101818,38.7008970707757,37.3242925315489,37.656576385845,163677.979826038,0.0,1.0
2021-02-05,56.93,57.34,56.47,57.1,80615,38.6059588266911,38.883992255796,38.2940188818417,38.7212409802224,118878.330948926,0.0,1.0
2021-02-08,57.94,58.0,57.085,57.39,79398,39.2908704447301,39.3315582636235,38.7110690254991,38.9178987715405,117083.690636765,0.0,1.0
2021-02-09,58.51,59.065,57.31,57.99,75512,39.6774047242174,40.0537670489814,38.8636483463493,39.3247769604746,111353.22863754,0.0,1.0
2021-02-10,58.24,59.29,57.95,59.01,91210,39.4943095391971,40.2063463698316,39.297651747879,40.0164698816624,134502.171628748,0.0,1.0
2021-02-11,58.85,59.11,58.1,58.44,73772,39.90796903128,40.0842829131514,39.3993712951125,39.6299356021751,108787.350130425,0.0,1.0
2021-02-12,58.2,58.98,58.02,58.56,83334,39.4671843266015,39.9961259722157,39.3451208699213,39.7113112399619,122887.884776999,0.0,1.0
2021-02-16,57.83,58.54,56.55,58.0,75669,39.2162761100922,39.6977486336641,38.3482693070329,39.3315582636235,111584.747560309,0.0,1.0
2021-02-17,58.59,58.68,57.54,57.55,66671,39.7316551494086,39.7926868777487,39.019618318774,39.0263996219229,98315.9114643162,0.0,1.0
2021-02-18,58.59,59.16,58.14,58.47,60583,39.7316551494086,40.1181894288959,39.4264965077081,39.6502795116218,89338.2859750517,0.0,1.0
2021-02-19,58.12,58.865,57.9539,58.51,103422,39.4129339014103,39.9181409860034,39.300296456107,39.6774047242174,152510.509748804,0.0,1.0
2021-02-22,59.23,59.57,57.7,57.91,59207,40.1656585509382,40.3962228580009,39.1281191691565,39.2705265352834,87309.1774544821,0.0,1.0
2021-02-23,59.13,61.44,59.02,60.105,87695,40.0978455194492,41.6643265468453,40.0232511848113,40.759022576467,129318.802115811,0.0,1.0
2021-02-24,59.86,60.6,56.1501,59.5,73803,40.592880649319,41.0946970823376,38.0770849941083,40.3487537359586,108833.06405785,0.0,1.0
2021-02-25,59.79,61.12,59.43,59.89,73720,40.5454115272767,41.4473248460805,40.3012846139163,40.6132245587657,108710.668703775,0.0,1.0
2021-02-26,58.52,60.625,58.06,60.0,117008,39.6841860273663,41.1116503402099,39.3722460825169,40.6878188934036,172545.007103789,0.0,1.0
2021-03-01,58.88,59.94,58.05,58.34,73059,39.9283129407267,40.6471310745102,39.365464779368,39.5621225706861,107735.929799635,0.0,1.0
2021-03-02,58.47,59.25,57.79,58.99,46071,39.6502795116218,40.179221157236,39.1891508974966,40.0029072753646,67938.2693685787,0.0,1.0
2021-03-03,60.0,60.89,58.65,58.82,54283,40.6878188934036,41.2913548736557,39.772342968302,39.8876251218333,80048.0362079086,0.0,1.0
2021-03-04,60.28,61.58,59.11,59.68,82870,40.8776953815728,41.7592647909299,40.0842829131514,40.4708171926388,122203.650508435,0.0,1.0
2021-03-05,62.14,62.35,60.41,60.88,125174,42.1390177672683,42.2814251333952,40.9658523225085,41.2845735705068,184586.940373391,0.0,1.0
2021-03-08,63.94,64.06,61.84,61.99,73968,43.3596523340704,43.4410279718572,41.9355786728013,42.0372982200348,109076.38012318,0.0,1.0
2021-03-09,63.83,64.76,63.18,63.92,80975,43.2850579994325,43.9157191922803,42.844273294754,43.3460897277726,119409.202364191,0.0,1.0
2021-03-10,64.79,65.62,60.911,64.09,113238,43.936063101727,44.4989112630857,41.3055956102684,43.4613718813039,166985.603671705,0.0,1.0
2021-03-11,63.98,65.08,63.37,64.51,60354,43.5834353379841,44.3327597967491,43.1679008653963,43.9444734862982,88599.0030399152,0.29,1.0
2021-03-12,64.7,64.99,63.84,64.35,51010,44.0739022564485,44.2714514319411,43.488066770505,43.8354808377505,74882.1146082458,0.0,1.0
2021-03-15,65.51,65.59,63.985,64.59,60745,44.6256775397209,44.6801738639947,43.5868413582513,43.998969810572,89172.9867060947,0.0,1.0
2021-03-16,65.19,65.99,64.7,65.86,72004,44.4076922426256,44.9526554853638,44.0739022564485,44.8640989584188,105701.07391202,0.0,1.0
2021-03-17,64.54,65.54,64.22,65.38,63695,43.9649096079009,44.6461136613236,43.7469243108056,44.5371210127759,93503.5540084731,0.0,1.0
2021-03-18,66.07,66.07,64.5,64.79,100342,45.0071518096376,45.0071518096376,43.9376614457639,44.1352106212565,147300.943815342,0.0,1.0
2021-03-19,65.4,66.17,64.69,65.73,227038,44.5507450938444,45.0752722149798,44.0670902159143,44.7755424314739,333289.267524542,0.0,1.0
2021-03-22,63.8,65.5,63.0,65.14,78519,43.4608186083681,44.6188654991866,42.9158553656299,44.3736320399545,115265.021700154,0.0,1.0
2021-03-23,63.31,63.83,63.16,63.44,70795,43.1270286221909,43.4812547299707,43.0248480141775,43.2155851491359,103926.275312503,0.0,1.0
2021-03-24,63.9,65.205,63.11,63.64,57199,43.5289390137103,44.4179103034269,42.9907878115064,43.3518259598204,83967.4980097443,0.0,1.0
2021-03-25,64.57,65.07,63.7,64.1,42899,43.9853457295035,44.3259477562149,43.3926982030258,43.6651798243949,62975.2565100792,0.0,1.0
2021-03-26,65.04,65.5,64.63,64.9,49664,44.3055116346122,44.6188654991866,44.0262179727089,44.210143067133,72906.2015272284,0.0,1.0
2021-03-29,64.83,65.9548,64.39,64.97,74611,44.1624587833934,44.9286771026833,43.8627289998875,44.2578273508726,109528.12101619,0.0,1.0
2021-03-30,64.65,65.525,64.03,65.35,56766,44.0398420537774,44.6358956005222,43.6174955406553,44.5166848911732,83331.85880909,0.0,1.0
2021-03-31,64.0,65.54,63.47,64.34,109508,43.5970594190526,44.6461136613236,43.2360212707386,43.8286687972163,160756.530219953,0.0,1.0
2021-04-01,63.76,63.9,63.2,63.74,54942,43.4335704462312,43.5289390137103,43.0520961763144,43.4199463651627,80654.2470261956,0.0,1.0
2021-04-05,63.9,64.355,63.47,64.11,91843,43.5289390137103,43.8388868580177,43.2360212707386,43.6719918649291,134824.506017744,0.0,1.0
2021-04-06,63.2,64.2794,63.04,63.96,71831,43.0520961763144,43.7873878315789,42.9431035277668,43.5698112569157,105447.111829541,0.0,1.0
2021-04-07,63.25,63.72,62.17,63.4,140221,43.0861563789856,43.4063222840942,42.3504560012891,43.188336986999,205842.873798919,0.0,1.0
2021-04-08,63.99,64.33,62.76,63.25,86492,43.5902473785184,43.8218567566821,42.7523663928085,43.0861563789856,126969.297327904,0.0,1.0
2021-04-09,65.16,65.48,63.515,64.03,101117,44.3872561210229,44.6052414181182,43.2666754531426,43.6174955406553,148438.635225289,0.0,1.0
2021-04-12,65.8,66.3,65.16,65.16,61546,44.8232267152135,45.1638287419248,44.3872561210229,44.3872561210229,90348.8458278591,0.0,1.0
2021-04-13,64.98,66.4,64.69,65.5,75077,44.2646393914068,45.2319491472671,44.0670902159143,44.6188654991866,110212.203851074,0.0,1.0
2021-04-14,64.65,65.44,64.56,64.78,43780,44.0398420537774,44.5779932559813,43.9785336889693,44.1283985807223,64268.5547451284,0.0,1.0
2021-04-15,64.45,65.25,63.95,64.57,52454,43.9036012430928,44.448564485831,43.5629992163815,43.9853457295035,77001.8906030372,0.0,1.0
2021-04-16,64.5,65.38,64.22,64.82,88636,43.9376614457639,44.5371210127759,43.7469243108056,44.1556467428592,130116.665563938,0.0,1.0
2021-04-19,64.88,65.545,64.24,65.545,83152,44.1965189860646,44.6495196815907,43.760548391874,44.6495196815907,122066.214348262,0.0,1.0
2021-04-20,64.62,65.295,64.38,65.235,57031,44.0194059321747,44.479218668235,43.8559169593532,44.4383464250296,83720.875871846,0.0,1.0
2021-04-21,65.12,65.455,64.47,64.78,53425,44.360007958886,44.5882113167826,43.9172253241613,44.1283985807223,78427.307840532,0.0,1.0
2021-04-22,64.3,64.97,64.11,64.82,69889,43.8014206350794,44.2578273508726,43.6719918649291,44.1556467428592,102596.277354552,0.0,1.0
2021-04-23,64.26,65.02,64.0,64.39,124039,43.7741724729425,44.2918875535437,43.5970594190526,43.8627289998875,182087.877159228,0.0,1.0
2021-04-26,62.65,64.78,61.85,64.15,78830,42.677433946932,44.1283985807223,42.1324707041938,43.699240027066,115721.566253049,0.0,1.0
2021-04-27,61.9,62.9,61.31,62.4,64365,42.1665309068649,42.8477349602876,41.7646205153455,42.5071329335763,94487.1065822338,0.0,1.0
2021-04-28,62.36,62.47,61.23,61.69,58881,42.4798847714394,42.5548172173159,41.7101241910717,42.0234780556462,86436.6553665579,0.0,1.0
2021-04-29,62.4,63.77,62.04,62.69,83727,42.5071329335763,43.4403824867654,42.2618994743441,42.7046821090689,122910.307974997,0.0,1.0
2021-04-30,62.08,63.96,61.33,62.21,131982,42.289147636481,43.5698112569157,41.778244596414,42.377704163426,193748.113119496,0.0,1.0
2021-05-03,63.85,64.52,62.83,62.83,149867,43.4948788110392,43.9512855268324,42.800050676548,42.800050676548,220003.094883238,0.0,1.0
2021-05-04,64.28,64.7,62.53,63.76,112198,43.787796554011,44.0739022564485,42.5956894605212,43.4335704462312,164705.420404155,0.0,1.0
2021-05-05,64.74,64.83,63.28,64.19,64170,44.1011504185854,44.1624587833934,43.1065925005883,43.7264881892029,94200.8487436019,0.0,1.0
2021-05-06,65.47,65.7,64.125,64.74,52954,44.598429377584,44.7551063098712,43.6822099257304,44.1011504185854,77735.8850610674,0.0,1.0
2021-05-07,65.01,65.41,64.87,65.0,26988,44.2850755130095,44.5575571343786,44.1897069455303,44.2782634724753,39618.0848666406,0.0,1.0
2021-05-10,64.04,65.83,63.85,65.16,69717,43.6243075811895,44.8436628368161,43.4948788110392,44.3872561210229,102343.78326099,0.0,1.0
2021-05-11,62.83,64.825,62.76,63.54,57786,42.800050676548,44.1590527631263,42.7523663928085,43.2837055544782,84829.2075034718,0.0,1.0
2021-05-12,63.18,65.5799,62.35,62.96,82646,43.038472095246,44.6732937030551,42.4730727309052,42.888607203493,121323.411956736,0.0,1.0
2021-05-13,66.65,66.95,63.43,63.64,83007,45.4022501606227,45.6066113766496,43.2087731086017,43.3518259598204,121853.355955434,0.0,1.0
2021-05-14,66.35,66.8,65.84,66.25,49575,45.1978889445959,45.5044307686361,44.8504748773504,45.1297685392537,72775.5505136991,0.0,1.0
2021-05-17,66.64,67.1,65.7,66.3,40289,45.3954381200885,45.708791984663,44.7551063098712,45.1638287419248,59143.8054391613,0.0,1.0
2021-05-18,65.87,66.68,65.75,66.68,50679,44.870910998953,45.4226862822254,44.7891665125423,45.4226862822254,74396.2102770299,0.0,1.0
2021-05-19,64.82,67.05,63.98,67.05,93149,44.1556467428592,45.6747317819918,43.5834353379841,45.6747317819918,136741.699542119,0.0,1.0
2021-05-20,64.91,65.19,64.4,64.64,34423,44.2169551076672,44.4076922426256,43.8695410404217,44.0330300132431,50532.5824575505,0.0,1.0
2021-05-21,64.77,65.32,64.2,65.25,60866,44.1215865401881,44.4962487695705,43.7333002297371,44.448564485831,89350.613364938,0.0,1.0
2021-05-24,65.0,66.11,64.025,66.11,69116,44.2782634724753,45.0343999717745,43.6140895203882,45.0343999717745,101461.521922437,0.0,1.0
2021-05-25,64.06,65.12,63.94,64.87,103660,43.637931662258,44.360007958886,43.5561871758472,44.1897069455303,152171.731038831,0.0,1.0
2021-05-26,64.49,64.96,63.48,64.23,52258,43.9308494052297,44.2510153103384,43.2428333112728,43.7537363513398,76714.1647754893,0.0,1.0
2021-05-27,65.08,65.6832,64.85,65.01,97367,44.3327597967491,44.7436620817737,44.1760828644619,44.2850755130095,142933.676790062,0.0,1.0
2021-05-28,65.53,65.73,64.7,64.7,46779,44.6393016207893,44.7755424314739,44.0739022564485,44.0739022564485,68671.0535043939,0.0,1.0
2021-06-01,64.96,66.32,64.87,65.65,67550,44.2510153103384,45.1774528229932,44.1897069455303,44.7210461072001,99162.6512798864,0.0,1.0
2021-06-02,64.46,65.29,64.2,65.13,39730,43.910413283627,44.4758126479679,43.7333002297371,44.3668199994202,58323.1996350835,0.0,1.0
2021-06-03,64.28,64.65,63.91,64.47,50733,43.787796554011,44.0398420537774,43.5357510542445,43.9172253241613,74475.481678497,0.0,1.0
2021-06-04,63.28,64.2,63.13,64.015,77220,43.1065925005883,43.7333002297371,43.0044118925749,43.6072774798539,113358.104098191,0.0,1.0
2021-06-07,63.1,63.735,62.59,63.735,105846,42.9839757709722,43.4165403448956,42.6365617037266,43.4165403448956,155380.754809339,0.0,1.0
2021-06-08,63.72,64.08,63.05,63.43,127326,43.4063222840942,43.6515557433264,42.949915568301,43.2087731086017,186913.156726319,0.0,1.0
2021-06-09,62.76,63.81,62.76,63.81,60110,42.7523663928085,43.4676306489023,42.7523663928085,43.4676306489023,88240.8137443962,0.0,1.0
2021-06-10,62.25,62.96,62.15,62.96,33697,42.4049523255629,42.888607203493,42.3368319202206,42.888607203493,49466.8225044905,0.0,1.0
2021-06-11,62.4,62.59,61.9942,62.52,71725,42.5071329335763,42.6365617037266,42.2307003286974,42.588877419987,105291.505004439,0.0,1.0
2021-06-14,62.49,62.82,62.11,62.32,49649,42.5684412983843,42.7932386360138,42.3095837580837,42.4526366093025,72884.1816934875,0.0,1.0
2021-06-15,62.85,63.01,61.84,62.35,96551,42.8136747576165,42.9226674061641,42.1256586636596,42.4730727309052,141735.797834557,0.0,1.0
2021-06-16,62.88,63.34,62.08,62.23,88084,42.8341108792192,43.1474647437936,42.289147636481,42.3913282444944,129306.335682273,0.0,1.0
2021-06-17,61.79,62.65,61.71,62.6,101736,42.289147636481,42.8777326335254,42.2343955437327,42.8435125755577,148649.660523711,0.29,1.0
2021-06-18,59.27,61.25,59.17,61.18,172040,40.564456714909,41.9195710104299,40.4960165989737,41.8716629292751,251373.039990753,0.0,1.0
2021-06-21,60.26,60.6,59.21,59.53,100588,41.2420138626695,41.4747102568498,40.5233926453478,40.7424010163411,146972.281716983,0.0,1.0
2021-06-22,61.17,61.28,59.67,60.26,139820,41.8648189176816,41.9401030452105,40.8382171786506,41.2420138626695,204295.387418665,0.0,1.0
2021-06-23,60.73,63.0,60.49,61.12,103923,41.5636824075658,43.1172730392993,41.3994261293209,41.8305988597139,151845.154818409,0.0,1.0
2021-06-24,59.94,60.8,59.51,60.59,99496,41.0230054916762,41.6115904887206,40.728712993154,41.4678662452563,145376.726266682,0.0,1.0
2021-06-25,60.23,60.67,59.6,59.86,195313,41.2214818278888,41.5226183380046,40.7903090974959,40.9682533989279,285377.950242467,0.0,1.0
2021-06-28,59.59,60.58,59.195,60.17,63870,40.7834650859023,41.4610222336627,40.5131266279575,41.1804177583276,93322.4602662718,0.0,1.0
2021-06-29,59.8,60.11,59.64,59.77,65920,40.9271893293666,41.1393536887664,40.81768514387,40.906657294586,96317.7795639994,0.0,1.0
2021-06-30,59.69,60.085,59.38,59.56,80959,40.8519052018377,41.1222436597825,40.639740842438,40.7629330511217,118291.734158401,0.0,1.0
2021-07-01,60.21,60.42,59.75,60.06,75222,41.2077938047018,41.3515180481661,40.8929692713989,41.1051336307987,109909.223518858,0.0,1.0
2021-07-02,59.78,60.35,59.59,60.09,41173,40.9135013061796,41.3036099670113,40.7834650859023,41.1256656655793,60159.1616806514,0.0,1.0
2021-07-06,58.46,59.9,57.95,59.9,94994,40.0100917758323,40.995629445302,39.6610471845618,40.995629445302,138798.712862599,0.0,1.0
2021-07-07,59.26,59.625,58.07,58.17,141879,40.5576127033155,40.8074191264797,39.7431753236843,39.8116154396197,207303.856898675,0.0,1.0
2021-07-08,58.23,59.52,58.155,59.06,74655,39.8526795091809,40.7355570047475,39.8013494222294,40.4207324714447,109080.762035048,0.0,1.0
2021-07-09,58.84,60.97,58.49,58.86,65490,40.2701642163868,41.7279386858108,40.030623810613,40.2838522395739,95689.493077159,0.0,1.0
2021-07-12,59.06,59.23,58.26,58.87,61880,40.4207324714447,40.5370806685349,39.8732115439615,40.2906962511675,90414.808850429,0.0,1.0
2021-07-13,57.83,59.49,57.81,58.74,34257,39.5789190454393,40.7150249699669,39.5652310222523,40.2017241004515,50053.9771620741,0.0,1.0
2021-07-14,57.62,58.22,57.51,57.87,52306,39.435194801975,39.8458354975874,39.3599106744461,39.6062950918135,76425.937164359,0.0,1.0
2021-07-15,58.27,58.3325,57.1,57.36,63743,39.8800555555551,39.9228306280147,39.079306199111,39.257250500543,93136.8965829491,0.0,1.0
2021-07-16,58.47,58.975,57.42,57.445,65984,40.0169357874259,40.3625583728996,39.2983145701042,39.3154245990881,96411.2919713429,0.0,1.0
2021-07-19,56.76,58.74,56.29,58.74,59374,38.8466098049306,40.2017241004515,38.5249412600343,40.2017241004515,86753.2136503777,0.0,1.0
2021-07-20,56.82,58.14,56.69,57.73,78522,38.8876738744919,39.7910834048391,38.7987017237758,39.510478929504,114730.957022517,0.0,1.0
2021-07-21,56.74,57.93,56.72,57.37,57477,38.8329217817435,39.6473591613747,38.8192337585565,39.2640945121365,83981.4474514562,0.0,1.0
2021-07-22,55.26,56.72,55.16,56.72,54581,37.8200080658997,38.8192337585565,37.7515679499643,38.8192337585565,79750.0110191541,0.0,1.0
2021-07-23,55.67,55.99,55.01,55.59,111022,38.1006125412348,38.3196209122281,37.6489077760612,38.0458604484865,162217.726376734,0.0,1.0
2021-07-26,56.53,56.7436,55.4101,55.75,151274,38.6891975382792,38.8353856259172,37.9227366799187,38.1553646339831,221031.186070456,0.0,1.0
2021-07-27,56.75,57.335,56.08,56.2,118529,38.8397657933371,39.2401404715591,38.3812170165699,38.4633451556924,173186.439531876,0.0,1.0
2021-07-28,56.74,57.57,56.5,56.63,71823,38.8329217817435,39.4009747440073,38.6686655034986,38.7576376542146,104942.83801009,0.0,1.0
2021-07-29,57.07,57.25,56.5,56.88,78955,39.0587741643303,39.1819663730141,38.6686655034986,38.9287379440531,115363.626903452,0.0,1.0
2021-07-30,57.2,57.71,56.78,56.78,82897,39.1477463150464,39.4967909063169,38.8602978281177,38.8602978281177,121123.406743277,0.0,1.0
2021-08-02,57.58,58.56,57.48,57.52,103835,39.4078187556009,40.0785318917677,39.3393786396655,39.3667546860396,151716.575258311,0.0,1.0
2021-08-03,57.07,57.9982,56.81,57.82,101742,39.0587741643303,39.6940353204427,38.8808298628983,39.5720750338458,148658.4273119,0.0,1.0
2021-08-04,56.32,56.92,56.3,56.67,45221,38.5454732948149,38.9561139904272,38.5317852716278,38.7850137005888,66073.8214451397,0.0,1.0
2021-08-05,56.78,56.85,56.195,56.605,43305,38.8602978281177,38.9082059092725,38.4599231498956,38.7405276252307,63274.2937502881,0.0,1.0
2021-08-06,57.77,57.81,57.01,57.24,99239,39.5378549758781,39.5652310222523,39.0177100947691,39.1751223614205,145001.215505942,0.0,1.0
2021-08-09,57.67,57.99,57.52,57.88,48192,39.4694148599427,39.688423230936,39.3667546860396,39.6131391034071,70414.8427297976,0.0,1.0
2021-08-10,59.0,59.11,57.68,57.68,122716,40.3796684018835,40.4549525294124,39.4762588715363,39.4762588715363,179304.196556064,0.0,1.0
2021-08-11,58.58,59.185,57.89,59.0,58395,40.0922199149548,40.506282616364,39.6199831150006,40.3796684018835,85322.7660442922,0.0,1.0
2021-08-12,58.11,58.85,57.88,58.85,109240,39.7705513700585,40.2770082279804,39.6131391034071,40.2770082279804,159613.990284758,0.0,1.0
2021-08-13,57.96,58.27,57.765,58.11,39917,39.6678911961554,39.8800555555551,39.5344329700813,39.7705513700585,58323.9806865315,0.0,1.0
2021-08-16,58.13,58.35,57.5,57.66,55422,39.7842393932455,39.9348076483034,39.3530666628525,39.4625708483492,80978.8224969049,0.0,1.0
2021-08-17,58.32,58.43,57.56,57.87,45941,39.9142756135228,39.9895597410517,39.3941307324138,39.6062950918135,67125.8360277562,0.0,1.0
2021-08-18,57.42,58.65,57.18,58.22,60029,39.2983145701042,40.1401279961096,39.1340582918593,39.8458354975874,87710.2546942857,0.0,1.0
2021-08-19,56.55,57.49,56.2205,57.13,81353,38.7028855614663,39.346222651259,38.4773753794592,39.0998382338916,118867.419916111,0.0,1.0
2021-08-20,57.13,57.66,56.39,56.39,59824,39.0998382338916,39.4625708483492,38.5933813759696,38.5933813759696,87410.7227645129,0.0,1.0
2021-08-23,57.24,57.48,56.85,57.22,44829,39.1751223614205,39.3393786396655,38.9082059092725,39.1614343382334,65501.0579501597,0.0,1.0
2021-08-24,57.08,57.53,56.94,57.53,36296,39.0656181759239,39.3735986976332,38.9698020136143,39.3735986976332,53033.2240147894,0.0,1.0
2021-08-25,56.39,57.14,56.1,57.14,40971,38.5933813759696,39.1066822454851,38.394905039757,39.1066822454851,59864.013144973,0.0,1.0
2021-08-26,55.82,56.56,55.79,56.3,40530,38.2032727151379,38.7097295730598,38.1827406803573,38.5317852716278,59219.6542131203,0.0,1.0
2021-08-27,57.55,57.58,56.1,56.1,69922,39.3872867208202,39.4078187556009,38.394905039757,38.394905039757,102165.227285709,0.0,1.0
2021-08-30,57.49,57.81,56.7302,57.74,105105,39.346222651259,39.5652310222523,38.8262146503819,39.5173229410975,153572.212091537,0.0,1.0
2021-08-31,57.55,57.9,57.34,57.34,55248,39.3872867208202,39.6268271265941,39.2435624773559,39.2435624773559,80724.5856394393,0.0,1.0
2021-09-01,57.37,58.07,56.7,57.78,49246,39.2640945121365,39.7431753236843,38.8055457353694,39.5446989874716,71954.8751882389,0.0,1.0
2021-09-02,57.22,57.775,56.975,57.48,55791,39.1614343382334,39.5412769816749,38.9937560541917,39.3393786396655,81517.9799704959,0.0,1.0
2021-09-03,57.14,57.53,56.1,57.52,57134,39.1066822454851,39.3735986976332,38.394905039757,39.3667546860396,83480.2793933486,0.0,1.0
2021-09-07,56.13,57.245,55.87,57.15,44566,38.4154370745376,39.1785443672173,38.2374927731056,39.1135262570787,65116.7804012317,0.0,1.0
2021-09-08,57.55,57.6,55.83,56.0,78332,39.3872867208202,39.4215067787879,38.2101167267314,38.3264649238216,114453.342063216,0.0,1.0
2021-09-09,56.93,57.48,56.43,57.06,86323,39.1614343382334,39.5397724532172,38.8174905973391,39.250859710866,125489.999869644,0.29,1.0
2021-09-10,56.3,57.41,56.3,57.15,99737,38.7280652247065,39.491620329492,38.7280652247065,39.312769584227,144990.282045327,0.0,1.0
2021-09-13,56.05,57.125,55.4,56.72,65547,38.5560933542593,39.2955723971822,38.1089664910966,39.0169779670578,95287.3859974235,0.0,1.0
2021-09-14,55.5,56.43,55.19,56.24,54839,38.1777552392755,38.8174905973391,37.964510119921,38.6867919757992,79720.8867028652,0.0,1.0
2021-09-15,54.83,55.49,54.52,55.49,55065,37.7168706264771,38.1708763644576,37.5036255071225,38.1708763644576,80049.4288060188,0.0,1.0
2021-09-16,53.98,55.21,53.58,55.21,41651,37.1321662669566,37.9782678695568,36.8570112742411,37.9782678695568,60549.1466303368,0.0,1.0
2021-09-17,54.5,54.51,53.51,53.69,217274,37.4898677574868,37.4967466323047,36.8088591505159,36.9326788972379,315856.88902931,0.0,1.0
2021-09-20,54.05,54.3,53.5,53.93,65442,37.1803183906818,37.352290261129,36.801980275698,37.0977718928672,95134.7447548078,0.0,1.0
2021-09-21,54.16,54.475,53.8423,54.42,41721,37.2559860136786,37.4726705704421,37.0374441607143,37.4348367589437,60650.9074587472,0.0,1.0
2021-09-22,54.63,55.19,53.84,54.25,51918,37.5792931301193,37.964510119921,37.0358620195062,37.3178958870396,75474.5527059092,0.0,1.0
2021-09-23,55.12,55.58,54.85,54.87,69468,37.9163579961958,38.2327862378186,37.7306283761128,37.7443861257486,100987.446114529,0.0,1.0
2021-09-24,56.18,56.49,54.1088,56.25,65427,38.6455187268919,38.8587638462464,37.220766174611,38.6936708506171,95112.9388630054,0.0,1.0
2021-09-27,56.84,57.57,55.53,56.43,66047,39.0995244648724,39.6016823265782,38.1983918637292,38.8174905973391,96014.2490574981,0.0,1.0
2021-09-28,56.06,57.3,55.67,56.99,70069,38.5629722290772,39.4159527064953,38.2946961111796,39.2027075871408,101861.135512738,0.0,1.0
2021-09-29,56.62,57.03,56.0524,56.09,57497,38.9481892188789,39.2302230864123,38.5577442842156,38.5836088535309,83584.8907302219,0.0,1.0
2021-09-30,56.16,57.98,56.16,56.75,40827,38.6317609772561,39.8837161941116,38.6317609772561,39.0376145915115,59351.2763073337,0.0,1.0
2021-10-01,56.65,57.11,55.67,56.4,82994,38.9688258433326,39.2852540849554,38.2946961111796,38.7968539728854,120650.545615667,0.0,1.0
2021-10-04,56.55,57.2,56.2,56.6,53647,38.9000370951537,39.3471639583164,38.6592764765276,38.9344314692431,77988.0451676472,0.0,1.0
2021-10-05,57.26,57.28,56.13,56.57,71725,39.3884372072237,39.4021949568595,38.6111243528024,38.9137948447895,104268.505967706,0.0,1.0
2021-10-06,57.11,57.21,56.2,56.83,33299,39.2852540849554,39.3540428331343,38.6592764765276,39.0926455900546,48407.6260748501,0.0,1.0
2021-10-07,57.61,57.98,57.11,57.11,51345,39.6291978258498,39.8837161941116,39.2852540849554,39.2852540849554,74641.5676390636,0.0,1.0
2021-10-08,58.09,58.36,57.52,57.52,35139,39.9593838171084,40.1451134371913,39.5672879524888,39.5672879524888,51082.4821359247,0.0,1.0
2021-10-11,57.32,58.96,57.31,58.29,28986,39.429710456131,40.5578459262646,39.4228315813132,40.0969613134661,42137.7053186464,0.0,1.0
2021-10-12,57.27,57.67,57.095,57.43,31847,39.3953160820416,39.6704710747571,39.2749357727286,39.5053780791278,46296.8157483934,0.0,1.0
2021-10-13,57.11,57.39,55.94,57.39,26162,39.2852540849554,39.4778625798563,38.4804257312626,39.4778625798563,38032.3827553449,0.0,1.0
2021-10-14,57.35,57.69,56.56,57.2,46108,39.4503470805847,39.6842288243929,38.9069159699716,39.3471639583164,67028.403947842,0.0,1.0
2021-10-15,57.51,58.46,57.4,57.98,68616,39.5604090776709,40.2139021853702,39.4847414546741,39.8837161941116,99748.8714601615,0.0,1.0
2021-10-18,57.26,57.68,56.86,57.39,35795,39.3884372072237,39.677349949575,39.1132822145082,39.4778625798563,52036.1264707427,0.0,1.0
2021-10-19,57.51,57.66,56.92,57.61,31187,39.5604090776709,39.6635921999392,39.1545554634155,39.6291978258498,45337.3565090949,0.0,1.0
2021-10-20,58.12,58.51,57.39,58.51,25020,39.980020441562,40.2482965594597,39.4778625798563,40.2482965594597,36372.2275261345,0.0,1.0
2021-10-21,57.92,58.49,57.89,58.01,46102,39.8424429452043,40.2345388098239,39.8218063207506,39.9043528185653,67019.6815911211,0.0,1.0
2021-10-22,58.45,58.9,57.98,57.98,52640,40.2070233105523,40.5165726773573,39.8837161941116,39.8837161941116,76524.142964657,0.0,1.0
2021-10-25,58.82,58.82,57.93,58.4,34358,40.4615416788142,40.4615416788142,39.8493218200222,40.1726289364629,49947.1220360881,0.0,1.0
2021-10-26,58.47,59.0,58.31,58.82,42630,40.2207810601881,40.5853614255361,40.1107190631019,40.4615416788142,61972.3445019629,0.0,1.0
2021-10-27,56.91,58.8335,56.89,58.31,50005,39.1476765885977,40.4708281598183,39.1339188389619,40.1107190631019,72693.5746380636,0.0,1.0
2021-10-28,59.75,63.6,58.08,63.15,89218,41.1012770368777,43.7496438417644,39.9525049422905,43.4400944749594,129698.536987477,0.0,1.0
2021-10-29,59.29,60.285,58.41,60.0,106467,40.7848487952549,41.4692968396347,40.1795078112808,41.2732489073249,154773.858833931,0.0,1.0
2021-11-01,61.66,61.91,59.3,60.18,147549,42.4151421270942,42.5871139975414,40.7917276700728,41.3970686540469,214495.835301903,0.0,1.0
2021-11-02,60.9,64.9,60.61,61.83,88675,41.8923476409348,44.6438975680898,41.692860271216,42.5320829989983,128909.163704235,0.0,1.0
2021-11-03,61.77,62.2,60.59,60.59,71219,42.490809750091,42.7866013672601,41.6791025215803,41.6791025215803,103532.92055091,0.0,1.0
2021-11-04,60.94,62.115,60.555,61.93,72909,41.9198631402063,42.7281309313081,41.6550264597176,42.6008717471772,105989.717693962,0.0,1.0
2021-11-05,62.92,63.16,61.19,61.36,78172,43.281880354148,43.4469733497773,42.0918350106535,42.2087758825576,113640.678264308,0.0,1.0
2021-11-08,63.72,64.76,62.76,63.5,183582,43.832190339579,44.5475933206393,43.1718183570618,43.6808550935855,266877.948589241,0.0,1.0
2021-11-09,57.48,58.69,56.87,58.69,133451,42.2913223803722,43.1815885613091,41.8425105040322,43.1815885613091,181379.135204343,4.0,1.0
2021-11-10,57.9,58.33,57.1942,57.45,57550,42.60034039359,42.916715978551,42.0810429799493,42.2692496651424,78218.7411934714,0.0,1.0
2021-11-11,56.76,57.7,56.53,57.7,76939,41.7615772148561,42.4531889587244,41.5923530647607,42.4531889587244,104571.1855549,0.0,1.0
2021-11-12,56.66,57.37,56.43,56.97,75568,41.6880014974233,42.2103890911962,41.5187773473279,41.916086221465,102707.799035764,0.0,1.0
2021-11-15,56.5,56.88,56.34,56.88,158079,41.5702803495308,41.8498680757754,41.4525592016383,41.8498680757754,214852.135345313,0.0,1.0
2021-11-16,55.81,56.76,55.45,55.61,74343,41.0626078992445,41.7615772148561,40.7977353164864,40.9154564643789,101042.84755076,0.0,1.0
2021-11-17,54.6,56.11,54.24,55.47,157768,40.1723417183077,41.2833350515429,39.9074691355496,40.812450459973,214429.441539732,0.0,1.0
2021-11-18,54.9,55.27,54.22,54.49,74784,40.3930688706061,40.6652990251074,39.892753992063,40.0914084291316,101642.230085362,0.0,1.0
2021-11-19,54.26,55.02,53.83,54.63,221592,39.9221842790361,40.4813597315254,39.6058086940751,40.1944144335375,301175.452624565,0.0,1.0
2021-11-22,55.99,56.16,54.25,54.51,219405,41.1950441906235,41.3201229102593,39.9148267072929,40.1061235726181,298203.004544806,0.0,1.0
2021-11-23,56.47,56.68,55.96,55.96,63507,41.548207634301,41.7027166409099,41.1729714753937,41.1729714753937,86315.1624148355,0.0,1.0
2021-11-24,55.91,56.44,55.57,56.16,48148,41.1361836166773,41.5261349190711,40.8860261774058,41.3201229102593,65440.0686530541,0.0,1.0
2021-11-26,54.46,55.79,53.6,54.37,46196,40.0693357139017,41.0478927557579,39.4365845439797,40.0031175682122,62787.0194296022,0.0,1.0
2021-11-29,53.55,55.46,53.44,54.76,88554,39.3997966852633,40.8050928882297,39.3188633960872,40.2900628662001,120357.64392088,0.0,1.0
2021-11-30,53.09,53.55,52.145,53.14,187319,39.0613483850724,39.3997966852633,38.3660578553325,39.0981362437888,254593.507934316,0.0,1.0
2021-12-01,52.82,54.73,52.82,53.75,87497,38.8626939480039,40.2679901509703,38.8626939480039,39.5469481201289,118921.028639534,0.0,1.0
2021-12-02,53.43,53.94,52.69,52.69,75902,39.524875404899,39.9021482189829,38.9774599491696,38.9774599491696,102604.848679607,0.29,1.0
2021-12-03,52.02,53.98,51.71,53.28,72917,38.4818270365496,39.9317382436169,38.2525043456359,39.4139128125214,98569.7050297876,0.0,1.0
2021-12-06,53.86,54.3,52.51,52.68,83009,39.8429681697148,40.1684584406891,38.8443048383165,38.9700624430111,112212.140444857,0.0,1.0
2021-12-07,53.03,54.41,52.9,53.745,89730,39.2289751585588,40.2498310084326,39.1328075784982,39.757896848892,121297.634739811,0.0,1.0
2021-12-08,53.35,53.61,52.98,53.43,90224,39.465695355631,39.6580305157521,39.1919876277662,39.524875404899,121965.427357236,0.0,1.0
2021-12-09,52.23,53.755,52.18,53.755,101600,38.6371746658783,39.7652943550505,38.6001871350857,39.7652943550505,137343.58285484,0.0,1.0
2021-12-10,52.23,53.0447,51.92,52.62,238479,38.6371746658783,39.2398494926118,38.4078519749646,38.92567740606,322377.561964956,0.0,1.0
2021-12-13,52.08,52.94,51.96,52.07,93403,38.5262120735007,39.1623976031322,38.4374419995986,38.5188145673422,126262.821549121,0.0,1.0
2021-12-14,51.98,53.4124,51.8,52.0,137026,38.4522370119156,39.5118557940601,38.3190819010625,38.4670320242326,185232.694727041,0.0,1.0
2021-12-15,52.96,53.06,51.88,52.08,136021,39.1771926154492,39.2511676770343,38.3782619503306,38.5262120735007,183874.128774589,0.0,1.0
2021-12-16,53.26,54.545,52.96,53.21,92795,39.3991178002044,40.3496973415725,39.1771926154492,39.3621302694119,125440.92294306,0.0,1.0
2021-12-17,52.88,53.955,51.94,53.59,521416,39.1180125661812,39.9132444782206,38.4226469872816,39.6432355034351,704853.755884247,0.0,1.0
2021-12-20,51.22,52.87,50.56,52.24,95130,37.8900265438691,39.1106150600227,37.4017911374077,38.6445721720368,128597.39209627,0.0,1.0
2021-12-21,51.17,52.5348,50.96,51.49,97757,37.8530390130766,38.8626506535895,37.697691383748,38.0897592101488,132148.588869495,0.0,1.0
2021-12-22,51.25,51.58,50.75,51.01,58707,37.9122190623447,38.1563367655754,37.5423437544193,37.7346789145405,79360.5287269598,0.0,1.0
2021-12-23,51.62,52.38,51.27,52.38,54921,38.1859267902094,38.7481372582559,37.9270140746617,38.7481372582559,74242.5877359321,0.0,1.0
2021-12-27,52.16,52.36,51.02,51.64,60643,38.5853921227687,38.7333422459389,37.742076420699,38.2007218025264,81977.6269199419,0.0,1.0
2021-12-28,53.12,53.22,51.5,52.11,43014,39.2955527139853,39.3695277755704,38.0971567163073,38.5484045919762,58146.6227649421,0.0,1.0
2021-12-29,53.82,53.95,52.99,53.09,58903,39.8133781450808,39.9095457251414,39.1993851339248,39.2733601955098,79625.4828828609,0.0,1.0
2021-12-30,53.72,54.34,53.2,53.2,56861,39.7394030834957,40.1980484653231,39.3547327632534,39.3547327632534,76865.0931565855,0.0,1.0
2021-12-31,53.83,54.09,53.565,53.65,45906,39.8207756512393,40.0131108113604,39.6247417380389,39.6876205403862,62056.0483714007,0.0,1.0
2022-01-03,53.39,54.3983,53.02,53.78,111428,39.495285380265,40.2411759262272,39.2215776524003,39.7837881204468,150629.141243594,0.0,1.0
2022-01-04,53.84,54.77,53.53,53.76,55364,39.8281731573978,40.5161412301389,39.5988504664841,39.7689931081297,74841.4382005452,0.0,1.0
2022-01-05,53.68,54.47,53.565,53.75,43963,39.7098130588617,40.2942160453837,39.6247417380389,39.7615956019712,59429.4875299936,0.0,1.0
2022-01-06,54.12,54.55,53.77,53.85,99205,40.035303329836,40.3533960946517,39.7763906142882,39.8355706635563,134106.00528656,0.0,1.0
2022-01-07,55.2,55.41,53.545,53.545,108795,40.8342339949546,40.9895816242833,39.6099467257219,39.6099467257219,147069.833628862,0.0,1.0
2022-01-10,56.14,56.27,55.08,55.26,120448,41.5295995738542,41.6257671539148,40.7454639210526,40.8786190319057,162822.439642715,0.0,1.0
2022-01-11,55.37,56.39,54.28,56.065,135253,40.9599915996492,41.7145372278169,40.1536634283721,41.4741182776654,182835.941061671,0.0,1.0
2022-01-12,54.94,55.9278,54.4056,55.46,217747,40.6418988348335,41.3726244931707,40.2465761057229,41.0265691550758,294351.900943828,0.0,1.0
2022-01-13,55.45,55.98,54.95,55.22,57580,41.0191716489173,41.4112394753181,40.649296340992,40.8490290072717,77837.0423305287,0.0,1.0
2022-01-14,55.36,55.7,54.52,54.73,62760,40.9525940934907,41.20410930288,40.3312035761762,40.4865512055048,84839.4021650571,0.0,1.0
2022-01-18,54.56,55.325,54.06,55.26,60251,40.3607936008102,40.926702821936,39.9909182928849,40.8786190319057,81447.7186081398,0.0,1.0
2022-01-19,53.46,54.72,53.46,54.71,66076,39.5470679233745,40.4791536993463,39.5470679233745,40.4717561931878,89321.9939046895,0.0,1.0
2022-01-20,52.85,54.1918,52.85,53.39,96246,39.0958200477057,40.088417424054,39.0958200477057,39.495285380265,130106.008616604,0.0,1.0
2022-01-21,53.12,54.03,52.48,52.64,119546,39.2955527139853,39.9687257744094,38.8221123198409,38.940472418377,161603.109802803,0.0,1.0
2022-01-24,54.46,54.7699,52.5,52.73,108516,40.2868185392252,40.5160672550773,38.8369073321579,39.0070499738036,146692.679498778,0.0,1.0
2022-01-25,53.86,54.48,52.39,54.14,74069,39.8429681697148,40.3016135515422,38.7555347644144,40.050098342153,100126.986599165,0.0,1.0
2022-01-26,52.47,54.41,51.85,53.98,98467,38.8147148136824,40.2498310084326,38.356069431855,39.9317382436169,133108.371781177,0.0,1.0
2022-01-27,51.53,53.11,51.21,52.53,70948,38.1193492347828,39.2881552078268,37.8826290377106,38.8590998506335,95907.9972085161,0.0,1.0
2022-01-28,52.24,52.27,51.1,51.34,48843,38.6445721720368,38.6667646905123,37.8012564699671,37.9787966177712,66026.3052891631,0.0,1.0
2022-01-31,52.52,52.66,51.5,51.76,60345,38.851702344475,38.955267430694,38.0971567163073,38.2894918764285,81574.7884584188,0.0,1.0
2022-02-01,52.59,52.75,51.7,52.52,76528,38.9034848875845,39.0218449861206,38.2451068394774,38.851702344475,103451.079810189,0.0,1.0
2022-02-02,52.17,52.7611,51.9274,52.44,53272,38.5927896289272,39.0300562179565,38.4133261295219,38.7925222952069,72013.4581283767,0.0,1.0
2022-02-03,51.72,52.31,51.63,52.06,43484,38.2599018517945,38.6963547151463,38.1933242963679,38.5114170611837,58781.9720163374,0.0,1.0
2022-02-04,51.74,51.98,51.18,51.62,47912,38.2746968641115,38.4522370119156,37.8604365192351,38.1859267902094,64767.773048633,0.0,1.0
2022-02-07,52.6,52.7,51.46,51.65,97442,38.910882393743,38.9848574553281,38.0675666916733,38.2081193086849,131722.769690368,0.0,1.0
2022-02-08,54.22,54.34,52.57,52.57,94205,40.109278391421,40.1980484653231,38.8886898752675,38.8886898752675,127346.970697247,0.0,1.0
2022-02-09,53.9,55.0,53.67,54.31,103887,39.8725581943488,40.6862838717845,39.7024155527032,40.1758559468476,140435.165275992,0.0,1.0
2022-02-10,53.01,53.8,52.55,53.7,74612,39.2141801462418,39.7985831327638,38.8738948629505,39.7246080711787,100861.017755565,0.0,1.0
2022-02-11,52.78,53.41,52.4,52.86,84137,39.0440375045961,39.510080392582,38.7629322705729,39.1032175538642,113736.978648206,0.0,1.0
2022-02-14,53.13,53.39,52.51,52.78,95412,39.3029502201438,39.495285380265,38.8443048383165,39.0440375045961,128978.601647107,0.0,1.0
2022-02-15,53.36,54.295,52.87,53.33,84669,39.4730928617895,40.1647596876098,39.1106150600227,39.450900343314,114456.139928509,0.0,1.0
2022-02-16,53.23,53.68,52.7,53.14,43808,39.3769252817289,39.7098130588617,38.9848574553281,39.3103477263023,59219.957457725,0.0,1.0
2022-02-17,52.42,52.79,52.14,52.79,68671,38.7777272828899,39.0514350107546,38.5705971104517,39.0514350107546,92829.9328565429,0.0,1.0
2022-02-18,52.94,52.94,52.18,52.18,95873,39.1623976031322,39.1623976031322,38.6001871350857,38.6001871350857,129601.784636242,0.0,1.0
2022-02-22,53.33,53.6,52.89,52.94,79372,39.450900343314,39.6506330095936,39.1254100723397,39.1623976031322,107295.618684591,0.0,1.0
2022-02-23,46.26,52.225,45.83,51.25,220650,34.22086348925,38.633475912799,33.9027707244343,37.9122190623447,298276.196426384,0.0,1.0
2022-02-24,45.12,45.945,44.06,45.53,110526,33.3775477871803,33.9878420452571,32.5934121343787,33.6808455396791,149409.811403682,0.0,1.0
2022-02-25,46.5,47.14,44.82,45.17,128439,34.3984036370542,34.8718440311986,33.1556226024251,33.4145353179728,173624.728723355,0.0,1.0
2022-02-28,47.1,47.24,45.495,46.01,298409,34.8422540065646,34.9458190927836,33.6549542681243,34.0359258352874,403391.350552461,0.0,1.0
2022-03-01,45.86,47.04,45.625,47.04,153761,33.9249632429098,34.7978689696135,33.7511218481849,34.7978689696135,207855.183497472,0.0,1.0
2022-03-02,47.04,47.24,45.86,45.86,85931,34.7978689696135,34.9458190927836,33.9249632429098,33.9249632429098,116162.120258851,0.0,1.0
2022-03-03,48.06,48.175,46.85,47.04,115202,35.5524145977812,35.637485918604,34.6573163526019,34.7978689696135,155730.860551608,0.0,1.0
2022-03-04,46.86,47.42,46.03,46.03,228949,34.6647138587604,35.0789742036368,34.0507208476044,34.0507208476044,309494.842037725,0.0,1.0
2022-03-07,46.83,47.045,46.05,46.57,142467,34.6425213402849,34.8015677226928,34.0655158599214,34.4501861801637,192587.876167132,0.0,1.0
2022-03-08,46.72,47.31,46.055,47.1,119936,34.5611487725413,34.9976016358932,34.0692146130007,34.8422540065646,162130.314500769,0.0,1.0
2022-03-09,47.03,47.62,46.74,47.2,64799,34.790471463455,35.2269243268069,34.5759437848583,34.9162290681496,87595.7364705789,0.0,1.0
2022-03-10,46.9,47.01,45.86,46.38,91103,34.9236265743081,35.0055369991093,34.1492007398245,34.5364136570663,122344.988740181,0.31,1.0
2022-03-11,47.01,48.03,46.875,46.97,123193,35.0055369991093,35.7650700290836,34.9050105686715,34.9757513900907,165439.625455463,0.0,1.0
2022-03-14,47.96,48.15,47.24,47.43,79268,35.712945213301,35.8544268561394,35.1768042509662,35.3182858938046,106451.40739006,0.0,1.0
2022-03-15,47.72,48.46,47.35,48.03,92234,35.5342315591894,36.0852653260335,35.2587146757674,35.7650700290836,123863.843028899,0.0,1.0
2022-03-16,47.88,48.2,47.3452,47.95,154079,35.6533739952638,35.8916588674126,35.2551404026852,35.7054988110464,206917.373962419,0.0,1.0
2022-03-17,48.14,48.56,47.43,47.54,116406,35.8469804538847,36.15972934858,35.3182858938046,35.4001963186057,156325.156792745,0.0,1.0
2022-03-18,48.57,48.62,46.88,47.9,229241,36.1671757508347,36.2044077621079,34.9087337697988,35.6682667997731,307854.709107139,0.0,1.0
2022-03-21,48.86,49.28,48.4,48.71,55225,36.3831214162195,36.6958703109148,36.0405869125056,36.2714253823998,74163.3316485349,0.0,1.0
2022-03-22,49.28,49.5,48.63,48.9,57277,36.6958703109148,36.8596911605171,36.2118541643626,36.4129070252381,76919.0248407992,0.0,1.0
2022-03-23,49.09,49.85,48.75,48.88,57319,36.5543886680765,37.1203152394299,36.3012109914184,36.3980142207288,76975.4279178337,0.0,1.0
2022-03-24,49.39,49.4,48.74,49.11,53432,36.777780735716,36.7852271379706,36.2937645891637,36.5692814725858,71755.4574313175,0.0,1.0
2022-03-25,49.98,50.21,48.83,49.23,100308,37.2171184687403,37.3883857205973,36.3607822094556,36.6586382996416,134706.663123608,0.0,1.0
2022-03-28,49.79,50.3389,49.46,50.16,46908,37.075636825902,37.4843698456597,36.8299055514985,37.351153709324,62994.1794652688,0.0,1.0
2022-03-29,49.93,50.62,49.39,49.91,117353,37.1798864574671,37.6936882130379,36.777780735716,37.1649936529578,157596.911886836,0.0,1.0
2022-03-30,50.44,51.23,49.78,50.07,103416,37.5596529724542,38.1479187505715,37.0681904236473,37.2841360890322,138880.490824172,0.0,1.0
2022-03-31,49.67,51.17,49.55,50.61,121471,36.9862799988462,38.1032403370437,36.8969231717904,37.6862418107833,163127.099297042,0.0,1.0
2022-04-01,51.24,51.26,49.95,50.1,152322,38.1553651528262,38.1702579573355,37.1947792619764,37.3064752957961,204557.845239803,0.0,1.0
2022-04-04,49.48,51.35,49.36,50.99,111237,36.8447983560078,38.2372755776274,36.755441528952,37.96920509646,149383.549526267,0.0,1.0
2022-04-05,48.85,49.77,48.73,49.72,61142,36.3756750139649,37.0607440213927,36.2863181869091,37.0235120101194,82109.4508583923,0.0,1.0
2022-04-06,49.0,49.465,48.55,48.79,140045,36.4873710477846,36.8336287526258,36.1522829463254,36.330996600437,188070.688650413,0.0,1.0
2022-04-07,48.28,49.5,48.18,49.24,82008,35.9512300854498,36.8596911605171,35.8767660629033,36.6660847018962,110131.036701368,0.0,1.0
2022-04-08,47.4,48.4,47.24,48.34,135570,35.2959466870406,36.0405869125056,35.1768042509662,35.9959084989777,182061.075085412,0.0,1.0
2022-04-11,46.83,47.97,46.79,47.58,150536,34.8715017585256,35.7203916155557,34.841716149507,35.4299819276243,202159.371535425,0.0,1.0
2022-04-12,46.74,47.64,46.405,47.15,110138,34.8044841382337,35.4746603411522,34.555029662703,35.1097866306744,147907.669010527,0.0,1.0
2022-04-13,46.86,47.15,46.44,46.55,70203,34.8938409652895,35.1097866306744,34.5810920705942,34.6630024953954,94277.7432634151,0.0,1.0
2022-04-14,46.53,48.58,46.24,47.08,94512,34.6481096908861,36.1746221530893,34.4321640255012,35.0576618148918,126923.038492826,0.0,1.0
2022-04-18,46.61,47.0,46.36,46.58,74811,34.7076809089233,34.9980905968546,34.521520852557,34.6853417021593,100465.966572359,0.0,1.0
2022-04-19,46.94,47.23,46.4001,46.73,59448,34.9534121833267,35.1693578487116,34.5513809255982,34.7970377359791,79834.5267513283,0.0,1.0
2022-04-20,47.14,47.56,47.005,47.25,85865,35.1023402284197,35.415089123115,35.001813797982,35.1842506532209,115310.719275717,0.0,1.0
2022-04-21,47.65,48.5054,47.19,47.45,87927,35.4821067434069,36.1190719922696,35.139572239693,35.3331786983139,118079.841772037,0.0,1.0
2022-04-22,46.5,47.58,46.41,47.58,46201,34.6257704841221,35.4299819276243,34.5587528638303,35.4299819276243,62044.727668519,0.0,1.0
2022-04-25,46.44,46.55,45.52,46.1,93491,34.5810920705942,34.6630024953954,33.8960230631664,34.3279143939361,125551.906548722,0.0,1.0
2022-04-26,45.41,46.44,45.32,46.35,95184,33.8141126383653,34.5810920705942,33.7470950180734,34.5140744503024,127825.487725381,0.0,1.0
2022-04-27,45.43,45.94,45.28,45.53,104682,33.8290054428746,34.2087719578617,33.7173094090548,33.9034694654211,140580.640717645,0.0,1.0
2022-04-28,48.57,49.075,46.22,46.6,141383,36.1671757508347,36.5432190646945,34.4172712209919,34.7002345066686,189867.529533088,0.0,1.0
2022-04-29,46.35,48.2,46.3,48.13,128826,34.5140744503024,35.8916588674126,34.4768424390291,35.8395340516301,173004.352430134,0.0,1.0
2022-05-02,47.07,47.72,46.0,46.53,117980,35.0502154126372,35.5342315591894,34.2534503713896,34.6481096908861,158438.929251139,0.0,1.0
2022-05-03,46.62,47.295,46.62,47.07,65388,34.7151273111779,35.2177594633668,34.7151273111779,35.0502154126372,87811.5333605143,0.0,1.0
2022-05-04,48.0,48.05,46.39,47.02,68344,35.7427308223196,35.7799628335929,34.543860059321,35.0129834013639,91781.2356394291,0.0,1.0
2022-05-05,47.47,48.14,46.59,47.55,88798,35.3480715028232,35.8469804538847,34.692788104414,35.4076427208604,119249.534155303,0.0,1.0
2022-05-06,48.24,48.36,47.03,47.23,81023,35.9214444764312,36.010801303487,35.0204298036186,35.1693578487116,108808.250251865,0.0,1.0
2022-05-09,48.39,49.07,48.01,48.01,124557,36.033140510251,36.5394958635672,35.7501772245743,35.7501772245743,167271.382528684,0.0,1.0
2022-05-10,47.18,48.745,46.95,48.57,134252,35.1321258374383,36.297487790291,34.9608585855814,36.1671757508347,180291.092810849,0.0,1.0
2022-05-11,47.82,48.23,47.24,47.24,99891,35.6086955817359,35.9139980741766,35.1768042509662,35.1768042509662,134146.661144478,0.0,1.0
2022-05-12,47.85,48.4,47.34,47.97,117925,35.6310347884999,36.0405869125056,35.2512682735127,35.7203916155557,158365.068078832,0.0,1.0
2022-05-13,47.87,48.24,47.45,47.86,73762,35.6459275930092,35.9214444764312,35.3331786983139,35.6384811907545,99057.2325768986,0.0,1.0
2022-05-16,47.64,48.21,47.395,47.79,96585,35.4746603411522,35.8991052696673,35.2922234859133,35.586356374972,129706.933223608,0.0,1.0
2022-05-17,48.83,48.83,47.88,48.15,92515,36.3607822094556,36.3607822094556,35.6533739952638,35.8544268561394,124241.206472869,0.0,1.0
2022-05-18,48.65,49.6475,48.45,48.78,142546,36.2267469688719,36.9695255937732,36.0778189237789,36.3235501981823,191429.357594786,0.0,1.0
2022-05-19,47.82,48.84,47.43,48.3,148872,35.6086955817359,36.3682286117102,35.3182858938046,35.9661228899591,199924.735340529,0.0,1.0
2022-05-20,48.07,48.66,47.39,48.22,312844,35.7948556381022,36.2341933711265,35.288500284786,35.9065516719219,420127.719805418,0.0,1.0
2022-05-23,48.06,48.81,47.95,48.56,159391,35.7874092358475,36.3458894049463,35.7054988110464,36.15972934858,214051.020276897,0.0,1.0
2022-05-24,48.51,48.76,47.31,47.96,164764,36.1224973373068,36.308657393673,35.2289290667488,35.712945213301,221266.585346115,0.0,1.0
2022-05-25,49.26,49.5,48.5,48.6,126292,36.6809775064055,36.8596911605171,36.1150509350521,36.1895149575986,169601.366782377,0.0,1.0
2022-05-26,49.95,50.28,47.92,47.92,96141,37.1947792619764,37.4405105363798,35.6831596042824,35.6831596042824,129110.672123527,0.0,1.0
2022-05-27,49.95,50.5,49.6,49.92,95070,37.1947792619764,37.6043313859821,36.9341551830636,37.1724400552124,127672.393659144,0.0,1.0
2022-05-31,50.4,50.565,49.295,49.75,87038,37.5298673634356,37.6527330006373,36.7070399142968,37.0458512168834,116885.97664147,0.0,1.0
2022-06-01,50.54,51.11,49.86,50.45,76315,37.6341169950007,38.0585619235158,37.1277616416845,37.5670993747089,102485.733902362,0.0,1.0
2022-06-02,51.35,51.41,50.285,50.4,60670,38.2372755776274,38.2819539911552,37.4442337375071,37.5298673634356,81475.5877069553,0.0,1.0
2022-06-03,50.6,51.32,50.38,50.92,38826,37.6787954085286,38.2149363708634,37.5149745589263,37.9170802806774,52140.6159273158,0.0,1.0
2022-06-06,51.3,51.37,50.48,50.7,71521,38.2000435663541,38.2521683821366,37.5894385814728,37.7532594310751,96047.7255379785,0.0,1.0
2022-06-07,51.14,51.2,50.59,50.87,147502,38.0809011302797,38.1255795438076,37.671349006274,37.8798482694041,198084.920684874,0.0,1.0
2022-06-08,50.12,51.13,49.985,51.13,61461,37.3213681003054,38.0734547280251,37.2208416698676,38.0734547280251,82537.8456577746,0.0,1.0
2022-06-09,50.42,51.03,49.52,49.9,79760,37.5447601679449,37.9989907054786,36.8745839650264,37.1575472507031,107112.129149609,0.0,1.0
2022-06-10,50.47,50.61,49.62,49.98,66727,37.5819921792182,37.6862418107833,36.9490479875729,37.2171184687403,89609.7171735949,0.0,1.0
2022-06-13,50.18,50.45,49.63,49.63,112895,37.3660465138333,37.5670993747089,36.9564943898276,36.9564943898276,151610.12813873,0.0,1.0
2022-06-14,49.86,50.46,49.46,50.13,62738,37.1277616416845,37.5745457769635,36.8299055514985,37.3288145025601,84252.767785709,0.0,1.0
2022-06-15,49.85,50.74,49.45,49.94,87318,37.1203152394299,37.7830450400937,36.8224591492439,37.1873328597217,117261.997155034,0.0,1.0
2022-06-16,48.4,49.32,48.1375,49.32,108031,36.2714253823998,36.9608822285115,36.0747053583733,36.9608822285115,144154.809050795,0.31,1.0
2022-06-17,48.51,49.29,48.0,48.78,140066,36.353860440087,36.9383999400513,35.9716615362642,36.5562010362285,186901.791934803,0.0,1.0
2022-06-21,49.24,49.7,48.52,48.78,62942,36.9009294592844,37.2456578823403,36.3613545362404,36.5562010362285,83988.7809172843,0.0,1.0
2022-06-22,49.44,50.135,48.395,48.99,95916,37.0508113823522,37.5716510650127,36.2676783343231,36.7135770554497,127988.750126501,0.0,1.0
2022-06-23,49.74,50.31,49.43,49.43,63157,37.2756342669538,37.702797747697,37.0433172861988,37.0433172861988,84275.6734198616,0.0,1.0
2022-06-24,51.25,51.38,49.182,50.0,457902,38.4072427861155,38.5046660361095,36.8574637015947,37.4704807669419,611016.980070323,0.0,1.0
2022-06-27,51.07,51.54,50.65,51.25,108934,38.2723490553545,38.6245715745637,37.9575970169122,38.4072427861155,145359.757561619,0.0,1.0
2022-06-28,50.85,51.71,50.85,51.34,76281,38.1074789399799,38.7519712091713,38.1074789399799,38.474689651496,101788.125530669,0.0,1.0
2022-06-29,50.33,51.03,49.835,50.85,60643,37.7177859400037,38.2423726707409,37.346828180411,38.1074789399799,80921.0327153074,0.0,1.0
2022-06-30,52.01,52.01,49.67,50.09,104188,38.976794093773,38.976794093773,37.2231755938801,37.5379276323224,139026.772365194,0.0,1.0
2022-07-01,52.72,52.89,51.7,51.91,68312,39.5088749206636,39.6362745552712,38.7444771130179,38.9018531322391,91154.4215630504,0.0,1.0
2022-07-05,52.96,52.97,51.16,52.34,150923,39.6887332283449,39.6962273244983,38.339795920735,39.2240992668348,201389.196123086,0.0,1.0
2022-07-06,51.63,52.9,51.21,52.66,75548,38.6920184399442,39.6437686514245,38.3772664015019,39.4639103437432,100810.022254441,0.0,1.0
2022-07-07,50.39,52.01,50.33,51.96,70547,37.7627505169241,38.976794093773,37.7177859400037,38.939323613006,94136.7692061207,0.0,1.0
2022-07-08,49.78,50.57,49.72,50.57,58011,37.3056106515674,37.8976442476851,37.260646074647,37.8976442476851,77408.9347302688,0.0,1.0
2022-07-11,49.86,50.33,49.5,49.5,42354,37.3655634207945,37.7177859400037,37.0957759592725,37.0957759592725,56516.4886239817,0.0,1.0
2022-07-12,49.48,50.68,49.435,49.74,45621,37.0807877669657,37.9800793053723,37.0470643342755,37.2756342669538,60875.9202794228,0.0,1.0
2022-07-13,48.79,49.26,48.555,49.26,49512,36.5636951323819,36.9159176515912,36.3875838727773,36.9159176515912,66068.0073842042,0.0,1.0
2022-07-14,46.98,48.84,46.845,48.24,51196,35.2072637286186,36.6011656131489,35.1060934305479,36.1515198439456,68315.1095904371,0.0,1.0
2022-07-15,47.29,49.2208,47.08,47.59,62403,35.4395807093737,36.8865407946699,35.2822046901525,35.6644035939753,83269.5480852418,0.0,1.0
2022-07-18,47.02,47.84,46.91,47.84,61636,35.2372401132322,35.85175599781,35.1548050555449,35.85175599781,82246.0757620942,0.0,1.0
2022-07-19,47.21,47.85,47.15,47.19,92294,35.3796279401466,35.8592500939634,35.3346633632262,35.3646397478398,123155.612245874,0.0,1.0
2022-07-20,47.53,47.98,46.91,47.05,79624,35.619439017055,35.9566733439575,35.1548050555449,35.2597224016923,106248.970349812,0.0,1.0
2022-07-21,47.32,47.85,46.87,47.26,51813,35.4620629978338,35.8592500939634,35.1248286709313,35.4170984209135,69138.4243536471,0.0,1.0
2022-07-22,47.12,47.6575,46.895,47.45,48989,35.3121810747661,35.7149887430107,35.1435639113148,35.5594862478279,65370.1246918883,0.0,1.0
2022-07-25,47.88,49.2442,47.27,47.27,56660,35.8817323824236,36.9040769796688,35.4245925170669,35.4245925170669,75606.1823070974,0.0,1.0
2022-07-26,48.47,48.55,47.75,47.86,47030,36.3238840554735,36.3838368247006,35.7843091324295,35.8667441901168,62756.0669591033,0.0,1.0
2022-07-27,48.3,48.59,47.8,48.36,44941,36.1964844208659,36.4138132093141,35.8217796131965,36.2414489977862,59968.5393410389,0.0,1.0
2022-07-28,47.78,48.55,47.2502,48.55,47519,35.8067914208897,36.3838368247006,35.4097542066832,36.3838368247006,63408.5806044999,0.0,1.0
2022-07-29,45.56,48.04,45.11,47.26,113415,34.1431020748375,36.0016379208778,33.805867747935,35.4170984209135,151339.131068822,0.0,1.0
2022-08-01,46.23,46.47,44.72,45.19,91520,34.6452065171145,34.8250648247958,33.5135979979528,33.8658205171621,122122.799236597,0.0,1.0
2022-08-02,45.33,46.33,45.28,46.33,58186,33.9707378633095,34.7201474786484,33.9332673825426,34.7201474786484,77642.4518835294,0.0,1.0
2022-08-03,46.04,46.14,45.025,45.76,116335,34.5028186902001,34.577759651734,33.7421679306312,34.2929839979052,155235.531568941,0.0,1.0
2022-08-04,46.27,46.61,45.69,45.95,67785,34.675182901728,34.9299821709432,34.2405253248315,34.4353718248196,90451.2013358032,0.0,1.0
2022-08-05,46.96,46.96,46.025,46.3,63428,35.1922755363118,35.1922755363118,34.49157754597,34.6976651901882,84637.2914114823,0.0,1.0
2022-08-08,46.78,47.38,46.535,47.15,90481,35.0573818055509,35.5070275747542,34.8737764497928,35.3346633632262,120736.374538095,0.0,1.0
2022-08-09,47.65,48.035,46.695,46.96,71930,35.7093681708956,35.9978908728011,34.9936819882471,35.1922755363118,95982.2219087456,0.0,1.0
2022-08-10,48.18,48.34,47.22,47.99,70065,36.1065552670252,36.2264608054794,35.3871220362999,35.9641674401108,93493.5962468547,0.0,1.0
2022-08-11,48.38,48.73,47.95,48.41,62076,36.256437190093,36.5187305554616,35.9341910554973,36.2789194785532,82833.2046045779,0.0,1.0
2022-08-12,49.51,49.66,48.67,48.67,59729,37.1032700554259,37.2156814977267,36.4737659785413,36.4737659785413,79701.4059834208,0.0,1.0
2022-08-15,50.13,50.19,49.15,49.48,55283,37.567904016936,37.6128685938563,36.8334825939039,37.0807877669657,73768.7359068702,0.0,1.0
2022-08-16,50.24,50.5,49.7,49.85,69894,37.6503390746232,37.8451855746113,37.2456578823403,37.3580693246411,93265.4166285259,0.0,1.0
2022-08-17,50.74,50.93,49.97,49.97,36662,38.0250438822927,38.167431709207,37.4479984784817,37.4479984784817,48921.1764162161,0.0,1.0
2022-08-18,50.91,51.03,50.62,50.89,36193,38.1524435169003,38.2423726707409,37.935114728452,38.1374553245935,48295.3504454779,0.0,1.0
2022-08-19,51.12,51.28,50.2,50.92,298006,38.3098195361214,38.4297250745756,37.6203626900097,38.1599376130536,397654.35871177,0.0,1.0
2022-08-22,50.58,50.775,50.2,50.69,68990,37.9051383438384,38.0512732188295,37.6203626900097,37.9875734015257,92059.1337339686,0.0,1.0
2022-08-23,49.41,50.66,49.16,50.66,76735,37.028329093892,37.9650911130655,36.8409766900573,37.9650911130655,102393.935745413,0.0,1.0
2022-08-24,49.14,49.52,48.46,49.26,56014,36.8259884977505,37.1107641515793,36.3163899593201,36.9159176515912,74744.1704156329,0.0,1.0
2022-08-25,50.01,50.09,47.534,48.81,39207,37.4779748630953,37.5379276323224,35.6224366555163,36.5786833246887,52317.1830164908,0.0,1.0
2022-08-26,49.28,50.28,49.0,50.28,40400,36.9309058438979,37.6803154592368,36.7210711516031,37.6803154592368,53909.1028098613,0.0,1.0
2022-08-29,48.46,48.94,48.315,48.87,97022,36.3163899593201,36.6761065746827,36.207725565096,36.623647901609,129464.578535108,0.0,1.0
2022-08-30,48.07,48.81,47.9,48.81,28166,36.024120209338,36.5786833246887,35.8967205747304,36.5786833246887,37584.2522213502,0.0,1.0
2022-08-31,47.82,48.355,47.63,48.05,83506,35.8367678055032,36.2377019497095,35.6943799785889,36.0091320170312,111429.048000997,0.0,1.0
2022-09-01,48.19,48.32,47.7302,47.8,53783,36.1140493631786,36.2114726131727,35.7694708220458,35.8217796131965,71767.1603074943,0.0,1.0
2022-09-02,48.01,48.61,47.68,48.15,52430,35.9791556324176,36.4288014016209,35.7318504593558,36.0840729785651,69961.7391168571,0.0,1.0
2022-09-06,47.45,48.12,47.185,47.99,123415,35.5594862478279,36.0615906901049,35.3608926997631,35.9641674401108,164682.968397996,0.0,1.0
2022-09-07,48.38,48.41,47.17,47.17,37821,36.256437190093,36.2789194785532,35.349651555533,35.349651555533,50467.7271626674,0.0,1.0
2022-09-08,48.39,48.74,47.5615,47.87,40356,36.4962482670014,36.7602219577113,35.8713848305639,36.104058783661,53507.6051026778,0.31,1.0
2022-09-09,48.83,48.93,47.98,48.5,54675,36.828100906751,36.9035219612395,36.1870219435984,36.5792114269388,72493.0198480747,0.0,1.0
2022-09-12,49.31,49.53,48.86,49.0,53960,37.1901219682959,37.3560482881707,36.8507272230975,36.9563166993815,71545.0087060287,0.0,1.0
2022-09-13,47.75,49.95,47.33,48.75,91674,36.0135535182748,37.6728167170225,35.696785089423,36.7677640631601,121549.613197118,0.0,1.0
2022-09-14,47.76,47.96,47.14,47.59,99555,36.0210956237237,36.1719377327007,35.5534850858947,35.8928798310932,131998.949994972,0.0,1.0
2022-09-15,47.23,47.9,46.89,47.61,44926,35.6213640349344,36.1266851000076,35.3649324496734,35.9079640419909,59566.9210735183,0.0,1.0
2022-09-16,47.5,47.515,46.73,47.25,187402,35.8250008820535,35.8363140402268,35.2442587624918,35.6364482458321,248474.383275151,0.0,1.0
2022-09-19,48.04,48.13,47.13,47.44,37278,36.2322745762916,36.3001535253312,35.5459429804459,35.7797482493604,49426.5165778972,0.0,1.0
2022-09-20,48.19,48.2,47.2454,47.79,48643,36.3454061580244,36.3529482634732,35.6329788773257,36.0437219400702,64495.253122449,0.0,1.0
2022-09-21,47.72,48.65,47.49,48.17,73782,35.9909272019282,36.6923430086716,35.8174587766046,36.3303219471266,97826.7945209083,0.0,1.0
2022-09-22,47.25,47.69,46.76,47.69,46208,35.6364482458321,35.9683008855817,35.2668850788383,35.9683008855817,61266.7116806556,0.0,1.0
2022-09-23,46.84,47.33,46.31,46.87,57418,35.3272219224292,35.696785089423,34.9274903336399,35.3498482387757,76129.9353202881,0.0,1.0
2022-09-26,46.43,47.11,46.21,46.81,73382,35.0179955990262,35.5308587695482,34.8520692791514,35.3045956060826,97296.4386372459,0.0,1.0
2022-09-27,46.54,47.19,46.205,46.46,49175,35.1009587589636,35.591195613139,34.848298226427,35.0406219153727,65200.6264477197,0.0,1.0
2022-09-28,46.63,47.215,46.29,46.51,61197,35.1688377080032,35.6100508767612,34.9124061227422,35.078332442617,81140.4725311868,0.0,1.0
2022-09-29,46.97,46.97,45.88,46.5,56276,35.4252692932642,35.4252692932642,34.6031797993392,35.0707903371681,74615.7692724328,0.0,1.0
2022-09-30,46.73,47.81,46.63,46.95,81811,35.2442587624918,36.0588061509679,35.1688377080032,35.4101850823665,108472.362995717,0.0,1.0
2022-10-03,47.21,47.56,46.52,46.91,48225,35.6062798240367,35.8702535147466,35.0858745480658,35.3800166605711,63941.0312240221,0.0,1.0
2022-10-04,47.28,48.355,46.9,47.39,73269,35.6590745621787,36.4698508979304,35.3724745551223,35.7420377221161,97146.6131001114,0.0,1.0
2022-10-05,46.68,47.685,46.61,47.0,58981,35.2065482352475,35.9645298328573,35.1537534971055,35.4478956096108,78202.3009356982,0.0,1.0
2022-10-06,46.81,47.335,46.36,46.53,43623,35.3045956060826,35.7005561421474,34.9652008608842,35.0934166535147,57839.2867824886,0.0,1.0
2022-10-07,46.14,47.295,45.85,46.77,50404,34.7992745410094,35.670387720352,34.5805534829927,35.2744271842872,66830.1449002719,0.0,1.0
2022-10-10,47.05,47.53,44.95,46.48,45743,35.4856061368551,35.8476271984,33.9017639925959,35.0557061262704,60650.1729658982,0.0,1.0
2022-10-11,47.85,48.375,47.03,47.03,62862,36.0889745727633,36.4849351088281,35.4705219259574,35.4705219259574,83348.0788969307,0.0,1.0
2022-10-12,47.18,48.425,47.13,48.02,46602,35.5836535076902,36.5226456360724,35.5459429804459,36.2171903653938,61789.1122260627,0.0,1.0
2022-10-13,49.44,49.56,46.82,46.82,55084,37.288169339131,37.3786746045173,35.3121377115314,35.3121377115314,73035.3087391194,0.0,1.0
2022-10-14,49.22,50.3,48.75,49.49,63657,37.1222430192563,37.9367904077324,36.7677640631601,37.3258798663753,84402.161215709,0.0,1.0
2022-10-17,49.28,49.9239,48.76,49.69,69122,37.1674956519494,37.653131821801,36.775306168609,37.4767219753524,91648.1484762437,0.0,1.0
2022-10-18,49.94,50.0,49.19,49.8,66534,37.6652746115737,37.7105272442668,37.0996167029097,37.5596851352897,88216.7459089494,0.0,1.0
2022-10-19,50.77,50.79,49.686,49.73,64153,38.2912693638285,38.3063535747262,37.4737051331728,37.5068903971478,85059.8025114503,0.0,1.0
2022-10-20,50.43,50.74,48.5658,50.53,95274,38.0348377785675,38.268643047482,36.6288384807923,38.110258833056,126322.816150077,0.0,1.0
2022-10-21,52.43,53.015,48.055,50.72,82802,39.5432588683382,39.9844720370961,36.2435877344648,38.2535588365843,109786.31969749,0.0,1.0
2022-10-24,53.01,53.54,52.45,52.77,55467,39.9807009843717,40.3804325731609,39.5583430792359,39.7996904535992,73543.1244977259,0.0,1.0
2022-10-25,53.47,54.1,52.69,52.97,88866,40.3276378350189,40.8027904782967,39.7393536100084,39.9505325625763,117826.514893809,0.0,1.0
2022-10-26,52.79,53.78,52.78,53.78,50677,39.8147746644969,40.5614431039334,39.807232559048,40.5614431039334,67192.1127908713,0.0,1.0
2022-10-27,57.76,60.4885,56.51,58.0,125481,43.563201072577,45.6210645442967,42.6204378914704,43.7442116033495,166373.966594536,0.0,1.0
2022-10-28,58.67,59.4751,57.88,58.6,94110,44.2495326684227,44.8567475781099,43.6537063379633,44.1967379302807,124779.48052862,0.0,1.0
2022-10-31,58.41,58.98,58.0775,58.39,84490,44.0534379267525,44.4833379373371,43.8026629205781,44.0383537158548,112024.421526545,0.0,1.0
2022-11-01,58.31,59.305,57.9,58.39,72594,43.978016872264,44.7284563644249,43.668790548861,44.0383537158548,96251.6375464314,0.0,1.0
2022-11-02,56.27,58.34,56.16,58.06,98629,42.4394273606979,44.0006431886105,42.3564642007605,43.7894642360426,130771.176124294,0.0,1.0
2022-11-03,56.04,56.62,55.37,55.82,53159,42.2659589353742,42.7034010514077,41.7606378703011,42.1000326154995,70482.9710489952,0.0,1.0
2022-11-04,56.18,56.7712,55.455,56.3,80278,42.3715484116582,42.8174376857944,41.8247457666163,42.4620536770444,106439.774071582,0.0,1.0
2022-11-07,56.6,56.83,55.925,56.02,78164,42.68831684051,42.8617852658337,42.1792247227124,42.2508747244765,103636.843226428,0.0,1.0
2022-11-08,56.01,56.6863,55.25,56.39,82619,42.2433326190277,42.7534052105336,41.6701326049148,42.5299326260841,109543.681880715,0.0,1.0
2022-11-09,55.64,56.15,55.3,56.03,91785,41.9642747174201,42.3489220953116,41.7078431321591,42.2584168299254,121696.786954834,0.0,1.0
2022-11-10,56.39,57.4,55.77,56.53,68947,42.5299326260841,43.2916852764183,42.0623220882552,42.6355221023681,91416.1177771416,0.0,1.0
2022-11-11,55.5,56.78,55.49,56.78,74893,41.8586852411362,42.8240747385894,41.8511431356873,42.8240747385894,99299.8579877798,0.0,1.0
2022-11-14,55.3,56.0,55.2,55.7,77349,41.7078431321591,42.2357905135788,41.6324220776706,42.0095273501132,102556.243113466,0.0,1.0
2022-11-15,56.06,56.38,55.13,55.74,62315,42.281043146272,42.5223905206353,41.5796273395286,42.0396957719086,82622.8172260225,0.0,1.0
2022-11-16,56.18,56.29,55.61,55.92,50021,42.3715484116582,42.4545115715956,41.9416484010736,42.175453669988,66322.3291416653,0.0,1.0
2022-11-17,55.99,56.26,55.56,55.88,56767,42.22824840813,42.431885255249,41.9039378738293,42.1452852481926,75266.781119628,0.0,1.0
2022-11-18,55.78,56.85,55.485,56.45,87587,42.0698641937041,42.8768694767314,41.8473720829629,42.5751852587772,116130.701955799,0.0,1.0
2022-11-21,55.96,56.425,55.62,56.04,151975,42.2056220917834,42.5563299951551,41.9491905065224,42.2659589353742,201502.088548901,0.0,1.0
2022-11-22,56.79,57.085,55.97,56.41,98721,42.8316168440382,43.0541089547794,42.2131641972323,42.5450168369818,130893.157977536,0.0,1.0
2022-11-23,57.01,57.3099,56.74,56.79,44555,42.997543163913,43.2237309063241,42.793906316794,42.8316168440382,59075.0159914216,0.0,1.0
2022-11-25,57.55,58.3,57.31,57.31,31505,43.4048168581511,43.9704747668151,43.2238063273786,43.2238063273786,41772.1552869428,0.0,1.0
2022-11-28,56.84,57.8426,56.72,57.82,55349,42.8693273712825,43.6254988635845,42.7788221058963,43.6084537052701,73386.6695120456,0.0,1.0
2022-11-29,57.69,57.96,56.75,56.75,78068,43.510406334435,43.7140431815541,42.8014484222428,42.8014484222428,103509.557814349,0.0,1.0
2022-11-30,59.37,59.51,57.11,58.0,208510,44.7774800498424,44.8830695261264,43.0729642184016,43.7442116033495,276461.263256005,0.0,1.0
2022-12-01,53.26,55.7892,52.99,55.43,82725,43.4199010690488,45.4818164611599,43.1997851605125,45.1889807783961,101472.67477633,4.31,1.0
2022-12-02,54.15,54.198,52.03,52.93,116140,44.1454683231129,44.184600040186,42.4171508190501,43.1508705141711,142460.398289791,0.0,1.0
2022-12-05,52.48,53.57,50.95,53.57,150055,42.7840106666106,43.6726267418127,41.5366871849049,43.6726267418127,184061.435038527,0.0,1.0
2022-12-06,51.97,52.97,50.9213,52.71,87249,42.3682361727087,43.1834802783987,41.5132896790716,42.9715168109193,107021.932929102,0.0,1.0
2022-12-07,50.89,52.08,50.7126,52.08,80981,41.4877725385635,42.4579130243346,41.3431482342141,42.4579130243346,99333.4382116889,0.0,1.0
2022-12-08,51.1,51.4399,50.69,51.28,50323,41.6589738007584,41.9360752722825,41.3247237174255,41.8057177397826,61727.5238775369,0.0,1.0
2022-12-09,50.41,51.351,50.33,50.79,77564,41.0964553678323,41.8636000712866,41.0312358393771,41.4062481279945,95142.0555618162,0.0,1.0
2022-12-12,50.54,50.78,49.7543,50.78,89160,41.202437101572,41.3980956869376,40.5618998077314,41.3980956869376,109366.016114325,0.0,1.0
2022-12-13,50.39,51.21,50.3,51.18,114308,41.0801504857185,41.7486506523843,41.0067785162064,41.7241933292136,140213.218595741,0.0,1.0
2022-12-14,50.52,50.89,50.16,50.69,78801,41.1861322194582,41.4877725385635,40.8926443414098,41.3247237174255,96659.3925058878,0.0,1.0
2022-12-15,49.93,50.39,49.4619,50.02,65641,40.7051381971011,41.0801504857185,40.3235224312277,40.7785101666133,80516.9881534369,0.0,1.0
2022-12-16,49.22,49.9,48.76,49.69,673098,40.1263148820613,40.6806808739304,39.7513025934439,40.5094796117356,825639.824074922,0.0,1.0
2022-12-19,50.63,51.13,49.02,49.02,114969,41.2758090710841,41.6834311239291,39.9632660609233,39.9632660609233,141024.018692776,0.0,1.0
2022-12-20,51.11,51.32,50.57,50.63,77658,41.6671262418153,41.8383275040102,41.2268944247427,41.2758090710841,95257.3584500479,0.0,1.0
2022-12-21,52.82,52.92,51.27,51.46,89785,43.0611936625452,43.1427180731142,41.7975652987257,41.9524616788068,110132.65765842,0.0,1.0
2022-12-22,52.9,52.9,51.8654,52.56,93710,43.1264131910004,43.1264131910004,42.2829616392536,42.8492301950658,114947.166555332,0.0,1.0
2022-12-23,53.32,53.63,52.63,52.63,54156,43.4688157153902,43.7215413881541,42.9062972824641,42.9062972824641,66429.1831391588,0.0,1.0
2022-12-27,53.4,53.93,52.07,53.31,46502,43.5340352438454,43.9661146198611,42.4497605832777,43.4606632743333,57040.5841335616,0.0,1.0
2022-12-28,52.19,53.73,52.19,53.24,40684,42.5475898759605,43.8030657987231,42.5475898759605,43.403596186935,49904.071327896,0.0,1.0
2022-12-29,52.87,52.91,52.09,52.47,53701,43.1019558678297,43.1345656320573,42.4660654653915,42.7758582255537,65871.0680950581,0.0,1.0
2022-12-30,51.97,52.71,51.63,52.52,58658,42.3682361727087,42.9715168109193,42.0910531767741,42.8166204308382,71951.4555095793,0.0,1.0
2023-01-03,52.23,52.37,51.47,52.0,74421,42.5801996401881,42.6943338149847,41.9606141198637,42.3926934958794,91286.7685648744,0.0,1.0
2023-01-04,51.56,52.42,51.25,52.4,94484,42.0339860893758,42.7350960202692,41.7812604166119,42.7187911381554,115896.575443539,0.0,1.0
2023-01-05,50.94,51.79,50.77,51.33,81637,41.528534743848,42.2214922336845,41.3899432458807,41.8464799450671,100138.10517637,0.0,1.0
2023-01-06,51.89,52.44,50.05,51.26,62668,42.3030166442535,42.751400902383,40.8029674897839,41.7894128576688,76870.2276564888,0.0,1.0
2023-01-09,51.36,52.47,51.13,52.47,58726,41.8709372682378,42.7758582255537,41.6834311239291,42.7758582255537,72034.8661095768,0.0,1.0
2023-01-10,51.56,51.79,51.075,51.49,68826,42.0339860893758,42.2214922336845,41.6385926981162,41.9769190019775,84423.7934621417,0.0,1.0
2023-01-11,51.82,52.08,51.3,51.68,42339,42.2459495568552,42.4579130243346,41.8220226218964,42.1318153820586,51934.1381366579,0.0,1.0
2023-01-12,52.37,52.71,51.92,52.2,61982,42.6943338149847,42.9715168109193,42.3274739674242,42.5557423170174,76028.7618976908,0.0,1.0
2023-01-13,52.7,52.86,52.05,52.05,43483,42.9633643698624,43.0938034267728,42.4334557011639,42.4334557011639,53337.3988189682,0.0,1.0
2023-01-17,52.33,52.99,51.62,52.99,57814,42.6617240507571,43.1997851605125,42.0829007357172,43.1997851605125,70916.1827684343,0.0,1.0
2023-01-18,51.73,52.47,51.6,52.28,37944,42.1725775873431,42.7758582255537,42.0665958536034,42.6209618454726,46543.1147985864,0.0,1.0
2023-01-19,51.68,51.88,50.8,51.63,72481,42.1318153820586,42.2948642031966,41.4144005690514,42.0910531767741,88907.1132120055,0.0,1.0
2023-01-20,52.13,52.288,51.25,52.04,82458,42.4986752296191,42.6274837983181,41.7812604166119,42.425303260107,101145.165508693,0.0,1.0
2023-01-23,52.51,52.77,52.19,52.23,75185,42.8084679897813,43.0204314572607,42.5475898759605,42.5801996401881,92223.9111883754,0.0,1.0
2023-01-24,53.36,53.71,52.41,52.41,56901,43.5014254796178,43.7867609166093,42.7269435792123,42.7269435792123,69796.2728008212,0.0,1.0
2023-01-25,53.78,54.18,52.07,53.24,38683,43.8438280040076,44.1699256462836,42.4497605832777,43.403596186935,47449.5917603235,0.0,1.0
2023-01-26,54.13,54.4,52.72,53.77,49652,44.1291634409991,44.3492793495354,42.9796692519762,43.8356755629507,60904.4575157972,0.0,1.0
2023-01-27,54.05,54.34,53.19,53.92,59419,44.0639439125439,44.300364703194,43.3628339816505,43.9579621788042,72884.9182536686,0.0,1.0
2023-01-30,54.04,55.12,52.695,53.94,110319,44.055791471487,44.9362551056322,42.959288149334,43.974267060918,135320.205604713,0.0,1.0
2023-01-31,55.08,55.2,54.05,54.05,87795,44.9036453414046,45.0014746340874,44.0639439125439,44.0639439125439,107691.670982023,0.0,1.0
2023-02-01,55.06,55.87,53.145,54.92,120410,44.8873404592908,45.5476881848997,43.3261479968945,44.7732062844942,147698.093319043,0.0,1.0
2023-02-02,54.63,55.44,53.82,54.92,118086,44.5367854938441,45.197133219453,43.8764377682352,44.7732062844942,144847.413401483,0.0,1.0
2023-02-03,55.57,55.93,54.21,54.33,77174,45.3031149531927,45.5966028312411,44.1943829694543,44.2922122621371,94663.6712383012,0.0,1.0
2023-02-06,56.12,56.25,55.36,55.41,60339,45.7514992113222,45.8574809450619,45.1319136909978,45.1726758962823,74013.4146065755,0.0,1.0
2023-02-07,56.16,56.4,55.14,55.99,57431,45.7841089755498,45.9797675609154,44.952559987746,45.6455174775825,70446.3848302132,0.0,1.0
2023-02-08,54.73,55.965,54.65,55.85,56611,44.6183099044131,45.6251363749402,44.5530903759579,45.5313833027859,69440.5511243614,0.0,1.0
2023-02-09,52.99,55.04,52.91,54.78,57326,43.1997851605125,44.871035577177,43.1345656320573,44.6590721096976,70317.5890508054,0.0,1.0
2023-02-10,53.68,54.26,52.86,52.95,33080,43.7623035934386,44.2351451747388,43.0938034267728,43.1671753962849,40576.8036458264,0.0,1.0
2023-02-13,54.1,54.6,53.1701,53.67,67278,44.1047061178284,44.5123281706734,43.3466106239473,43.7541511523817,82524.9756857287,0.0,1.0
2023-02-14,53.16,54.85,53.155,53.77,63304,43.3383766584798,44.7161391970959,43.3343004379514,43.8356755629507,77650.3620917591,0.0,1.0
2023-02-15,54.45,54.45,53.0,53.0,61769,44.3900415548199,44.3900415548199,43.2079376015694,43.2079376015694,75767.4904594634,0.0,1.0
2023-02-16,54.17,54.38,53.7,53.9,77627,44.1617732052267,44.3329744674216,43.7786084755524,43.9416572966904,95219.3330294608,0.0,1.0
2023-02-17,55.64,56.1,54.05,54.55,76646,45.360182040591,45.7351943292084,44.0639439125439,44.4715659653889,94016.0124618503,0.0,1.0
2023-02-21,54.49,56.85,52.7,56.85,104441,44.4226513190475,46.3466274084759,42.9633643698624,46.3466274084759,128110.095210815,0.0,1.0
2023-02-22,54.46,55.085,53.685,54.45,125074,44.3981939958768,44.907721561933,43.7663798139671,44.3900415548199,153419.079177693,0.0,1.0
2023-02-23,54.34,54.97,53.61,54.45,70931,44.300364703194,44.8139684897787,43.7052365060403,44.3900415548199,87005.8421826515,0.0,1.0
2023-02-24,54.02,54.32,53.64,54.21,58058,44.0394865893732,44.2840598210802,43.729693829211,44.1943829694543,71215.4796272487,0.0,1.0
2023-02-27,53.7,54.41,53.52,54.3,125127,43.7786084755524,44.3574317905923,43.6318645365282,44.2677549389664,153484.090380632,0.0,1.0
2023-02-28,54.54,55.195,53.5,53.82,85265,44.463413524332,44.9973984135589,43.6155596544144,43.8764377682352,104588.306011529,0.0,1.0
2023-03-01,54.13,54.45,53.21,54.16,65090,44.1291634409991,44.3900415548199,43.3791388637643,44.1536207641698,79841.1169681632,0.0,1.0
2023-03-02,54.04,54.235,53.46,53.75,40841,44.055791471487,44.2147640720965,43.5829498901868,43.8193706808369,50096.6516837725,0.0,1.0
2023-03-03,53.75,54.01,53.04,54.01,50601,43.8193706808369,44.0313341483163,43.240547365797,44.0313341483163,62068.5260363501,0.0,1.0
2023-03-06,53.26,54.15,52.9,53.78,79702,43.4199010690488,44.1454683231129,43.1264131910004,43.8438280040076,97764.5829558541,0.0,1.0
2023-03-07,52.76,53.89,52.27,53.24,112003,43.0122790162038,43.9335048556335,42.6128094044157,43.403596186935,137385.844581121,0.0,1.0
2023-03-08,52.29,53.49,51.92,52.8,63998,42.6291142865295,43.6074072133575,42.3274739674242,43.0448887804314,78501.6408623216,0.0,1.0
2023-03-09,51.43,52.2766,50.18,51.96,55119,42.2051873515707,42.8999357787891,41.1793953198876,42.6401231730044,67166.3922822156,0.34,1.0
2023-03-10,50.79,51.555,50.27,50.91,72722,41.679981831349,42.3077665547391,41.2532523461688,41.7784578663906,88616.8903562705,0.0,1.0
2023-03-13,49.55,52.03,49.53,50.04,109274,40.6623961359193,42.6975675267786,40.6459834634124,41.0645066123391,133158.08251686,0.0,1.0
2023-03-14,51.25,51.34,49.61,50.93,160895,42.0574732990084,42.1313303252896,40.7116341534401,41.7948705388975,196061.914879571,0.0,1.0
2023-03-15,49.51,50.31,48.58,50.23,94294,40.6295707909054,41.2860776911827,39.8663815193332,41.2204270011549,114903.89509714,0.0,1.0
2023-03-16,50.69,52.106,49.01,49.05,76215,41.5979184688143,42.759935682305,40.2192539782322,40.2520793232461,92873.3574228316,0.0,1.0
2023-03-17,49.18,50.58,48.92,50.58,251346,40.3587616945411,41.5076487700262,40.145396951951,41.5076487700262,306282.843204081,0.0,1.0
2023-03-20,50.12,50.63,49.2,49.26,75256,41.1301573023668,41.5486804512935,40.375174367048,40.4244123845688,91704.7482282047,0.0,1.0
2023-03-21,50.61,51.6,50.4,50.85,88037,41.5322677787866,42.3446950678796,41.3599347174638,41.7292198488698,107279.298923228,0.0,1.0
2023-03-22,48.96,51.3,48.83,50.36,82032,40.1782222969649,42.0985049802757,40.0715399256698,41.32710937245,99961.7825376857,0.0,1.0
2023-03-23,48.41,49.655,48.33,49.05,59947,39.7268738030243,40.7485626665807,39.6612231129966,40.2520793232461,73049.6510847797,0.0,1.0
2023-03-24,49.03,49.34,47.53,47.93,77085,40.2356666507391,40.4900630745965,39.0047162127194,39.332969662858,93933.5138350584,0.0,1.0
2023-03-27,49.1,49.73,48.89,49.41,58564,40.2931110045134,40.8101101884817,40.1207779431906,40.5475074283708,71364.3679605157,0.0,1.0
2023-03-28,49.2,49.41,48.68,49.12,87130,40.375174367048,40.5475074283708,39.9484448818679,40.3095236770203,106174.055399217,0.0,1.0
2023-03-29,48.75,49.47,48.59,49.47,77957,40.0058892356421,40.5967454458916,39.8745878555867,40.5967454458916,94996.1073884627,0.0,1.0
2023-03-30,48.85,49.6007,48.22,48.99,101832,40.0879525981768,40.7040022607244,39.5709534142085,40.2028413057253,124089.48019526,0.0,1.0
2023-03-31,48.95,49.96,48.79,49.06,114581,40.1700159607114,40.9988559223114,40.038714580656,40.2602856594995,139625.036631444,0.0,1.0
2023-04-03,48.99,49.58,48.71,49.17,91797,40.2028413057253,40.6870151446797,39.9730638906282,40.3505553582876,111861.12433699,0.0,1.0
2023-04-04,49.8,49.85,48.1,49.21,110065,40.8675545422559,40.9085862235233,39.4724773791669,40.3833807033015,134121.971852574,0.0,1.0
2023-04-05,50.62,50.71,49.71,49.72,98849,41.5404741150401,41.6143311413213,40.7936975159747,40.8019038522282,120454.48412897,0.0,1.0
2023-04-06,51.02,52.91,50.1,50.56,73463,41.8687275651787,43.4197251170836,41.1137446298599,41.4912360975193,89519.8511625464,0.0,1.0
2023-04-10,51.145,51.93,50.9,51.5,68670,41.971306768347,42.615504164244,41.7702515301371,42.262631705345,83679.242330589,0.0,1.0
2023-04-11,51.1,52.0,51.005,51.35,43649,41.9343782552064,42.6729485180182,41.8564180607985,42.139536661543,53189.3876290648,0.0,1.0
2023-04-12,51.44,51.67,51.05,51.26,46147,42.2133936878242,42.4021394216539,41.8933465739391,42.0656796352618,56233.3769598033,0.0,1.0
2023-04-13,51.96,52.01,50.97,51.28,65414,42.6401231730044,42.6811548542717,41.8276958839113,42.0820923077688,79711.5764935656,0.0,1.0
2023-04-14,51.79,53.15,51.225,52.25,99745,42.5006154566955,43.6166771871667,42.0369574583747,42.8781069243549,121546.323376505,0.0,1.0
2023-04-17,52.46,52.51,51.48,51.54,57235,43.0504399856776,43.091471666945,42.2462190328381,42.2954570503589,69744.8876480453,0.0,1.0
2023-04-18,52.34,52.65,51.886,52.6,71732,42.9519639506361,43.2063603744935,42.5793962847288,43.1653286932262,87410.5054733917,0.0,1.0
2023-04-19,52.38,52.62,52.07,52.31,86706,42.9847892956499,43.1817413657331,42.7303928717925,42.9273449418757,105657.38146958,0.0,1.0
2023-04-20,53.34,53.41,52.36,52.38,79991,43.7725975759826,43.8300419297568,42.968376623143,42.9847892956499,97474.6799660135,0.0,1.0
2023-04-21,53.22,53.4568,52.44,53.2,72177,43.674121540941,43.868447583423,43.0340273131707,43.6577088684341,87952.7693853928,0.0,1.0
2023-04-24,52.98,53.66,52.8,53.18,65631,43.4771694708578,44.0352003360934,43.3294554182954,43.6412961959271,79976.006311328,0.0,1.0
2023-04-25,52.85,53.34,52.05,52.58,121287,43.3704870995628,43.7725975759826,42.7139801992856,43.1489160207192,147796.770999711,0.0,1.0
2023-04-26,53.21,53.57,52.16,52.45,187933,43.6659152046875,43.9613433098123,42.8042498980737,43.0422336494242,229009.626458637,0.0,1.0
2023-04-27,55.32,56.19,51.0,56.19,259939,45.3974521541686,46.1114034082201,41.8523148926717,46.1114034082201,316754.020273351,0.0,1.0
2023-04-28,55.65,56.61,54.82,55.1,93115,45.668261250533,46.4560695308656,44.9871353414954,45.2169127565924,113467.200372984,0.0,1.0
2023-05-01,55.75,56.23,55.06,55.32,94274,45.7503246130676,46.144228753234,45.1840874115786,45.3974521541686,114879.523685364,0.0,1.0
2023-05-02,55.48,55.59,54.56,55.38,76717,45.5287535342241,45.6190232330122,44.7737705989053,45.4466901716894,93485.0798583923,0.0,1.0
2023-05-03,55.7,56.31,55.59,55.7,80509,45.7092929318003,46.2098794432617,45.6190232330122,45.7092929318003,98105.8995309946,0.0,1.0
2023-05-04,55.85,55.92,54.76,55.49,65702,45.8323879756023,45.8898323293765,44.9378973239746,45.5369598704776,80062.5248231304,0.0,1.0
2023-05-05,56.53,57.06,55.76,56.49,107700,46.3904188408379,46.8253546622716,45.7585309493211,46.3575934958241,131240.052410142,0.0,1.0
2023-05-08,56.22,56.77,55.93,56.54,56558,46.1360224169805,46.5873709109211,45.89803866563,46.3986251770914,68919.9153594503,0.0,1.0
2023-05-09,56.1,56.84,55.395,56.27,60069,46.0375463819389,46.6448152646953,45.4589996760696,46.1770540982478,73198.3166966092,0.0,1.0
2023-05-10,55.78,56.47,54.92,56.47,74506,45.774943621828,46.3411808233171,45.06919870403,46.3411808233171,90790.8202866299,0.0,1.0
2023-05-11,55.56,55.71,54.67,55.52,72760,45.5944042242518,45.7174992680538,44.8640402976934,45.5615788792379,88663.1960386437,0.0,1.0
2023-05-12,55.76,55.98,55.38,55.96,63525,45.7585309493211,45.9390703468973,45.4466901716894,45.9226576743904,77409.6966513859,0.0,1.0
2023-05-15,55.64,55.71,55.02,55.54,68964,45.6600549142795,45.7174992680538,45.1512620665647,45.5779915517449,84037.5020836864,0.0,1.0
2023-05-16,55.43,55.8,55.11,55.42,41328,45.4877218529568,45.791356294335,45.2251190928459,45.4795155167033,50361.085292538,0.0,1.0
2023-05-17,54.99,55.68,54.99,55.5,67641,45.1266430578043,45.6928802592934,45.1266430578043,45.545166206731,82425.3331947484,0.0,1.0
2023-05-18,54.82,55.0044,54.19,54.99,71266,44.9871353414954,45.1384601820093,44.4701361575271,45.1266430578043,86842.6515790266,0.0,1.0
2023-05-19,54.39,55.47,54.39,55.23,68316,44.6342628825964,45.5205471979706,44.6342628825964,45.3235951278875,83247.8683421657,0.0,1.0
2023-05-22,54.32,54.525,53.815,54.42,61952,44.5768185288221,44.7450484220182,44.1623985480222,44.6588818913568,75492.8851152564,0.0,1.0
2023-05-23,53.72,54.885,53.62,54.16,79319,44.0844383536142,45.0404765271429,44.0023749910796,44.4455171487667,96655.8005303626,0.0,1.0
2023-05-24,52.82,53.48,52.6901,53.48,53527,43.3458680908024,43.8874862835311,43.2392677828699,43.8874862835311,65226.4279048994,0.0,1.0
2023-05-25,51.75,52.59,51.54,52.52,37674,42.4677901116816,43.1571223569727,42.2954570503589,43.0996780031984,45908.4283611856,0.0,1.0
2023-05-26,51.53,51.96,51.39,51.56,37531,42.2872507141054,42.6401231730044,42.1723620065569,42.3118697228658,45734.1727669919,0.0,1.0
2023-05-30,51.41,51.49,50.94,51.49,52023,42.1887746790638,42.2544253690915,41.8030768751509,42.2544253690915,63393.6977393947,0.0,1.0
2023-05-31,51.06,51.5,50.83,51.5,68712,41.9015529101925,42.262631705345,41.7128071763628,42.262631705345,83730.4222953173,0.0,1.0
2023-06-01,51.15,51.58,50.74,51.23,63698,41.9754099364737,42.3282823953727,41.6389501500817,42.0410606265014,77620.5093632425,0.0,1.0
2023-06-02,53.13,53.25,50.78,51.46,73364,43.6002645146598,43.6987405497014,41.6717754950955,42.2298063603311,89399.2126742586,0.0,1.0
2023-06-05,51.89,52.78,51.235,52.78,68597,42.5826788192301,43.3130427457885,42.0451637946282,43.3130427457885,83590.2866776092,0.0,1.0
2023-06-06,53.29,53.29,51.84,51.84,121125,43.7315658947152,43.7315658947152,42.5416471379628,42.5416471379628,147599.362564331,0.0,1.0
2023-06-07,54.24,54.41,53.48,53.48,132033,44.5111678387944,44.6506755551033,43.8874862835311,43.8874862835311,160891.530546595,0.0,1.0
2023-06-08,53.55,54.35,53.21,54.06,147653,43.9449306373053,44.6014375375825,43.6659152046875,44.363453786232,179925.603143126,0.0,1.0
2023-06-09,53.26,53.59,52.77,53.59,70535,43.7069468859548,43.9777559823192,43.3048364095351,43.9777559823192,85951.8764786385,0.0,1.0
2023-06-12,52.5,53.24,52.16,53.24,109463,43.0832653306915,43.6905342134479,42.8042498980737,43.6905342134479,133388.392358137,0.0,1.0
2023-06-13,52.68,52.92,52.19,52.37,107939,43.2309793832539,43.427931453337,42.8288689068341,42.9765829593965,131531.290780857,0.0,1.0
2023-06-14,52.77,53.165,52.37,52.9,87443,43.3048364095351,43.6289866915469,42.9765829593965,43.4115187808301,106555.467993501,0.0,1.0
2023-06-15,53.37,53.37,52.1,52.43,107380,44.0762320173608,44.0762320173608,43.0273878228311,43.2999221410947,130021.790377696,0.34,1.0
2023-06-16,53.25,53.865,52.71,53.86,261798,43.9771286289013,44.4850334947562,43.5311633808336,44.4809041869037,316999.857303969,0.0,1.0
2023-06-20,52.98,53.63,52.45,53.41,77205,43.7541460048674,44.2909560256897,43.3164393725046,44.1092664801806,93484.1900364133,0.0,1.0
2023-06-21,52.87,53.2175,52.25,52.98,68420,43.6633012321129,43.9502881278602,43.1512670584055,43.7541460048674,82846.8140961258,0.0,1.0
2023-06-22,52.98,53.12,52.2,52.75,108255,43.7541460048674,43.8697666247368,43.1099739798807,43.5641978436534,131081.289973343,0.0,1.0
2023-06-23,52.19,53.21,51.24,52.78,677931,43.1017153641757,43.9440941660814,42.3171468722047,43.5889736907683,820877.28042971,0.0,1.0
2023-06-26,52.6,52.72,51.87,52.24,111638,43.440318608079,43.5394219965385,42.8374396616171,43.1430084427005,135177.618124281,0.0,1.0
2023-06-27,52.66,53.2483,52.5,52.7,47338,43.4898703023088,43.9757246642314,43.3577324510294,43.5229047651286,57319.5335527975,0.0,1.0
2023-06-28,52.3,52.85,51.74,52.85,83073,43.1925601369303,43.646784000703,42.7300776574526,43.646784000703,100589.497038987,0.0,1.0
2023-06-29,53.15,53.21,52.41,52.41,79503,43.8945424718517,43.9440941660814,43.2834049096848,43.2834049096848,96266.7386887503,0.0,1.0
2023-06-30,53.32,53.75,53.07,53.4,126539,44.034938938836,44.3900594141492,43.828473546212,44.1010078644756,153220.593523965,0.0,1.0
2023-07-03,53.23,53.67,53.18,53.18,18277,43.9606113974914,44.3239904885095,43.9193183189666,43.9193183189666,22130.8275538569,0.0,1.0
2023-07-05,52.91,53.38,52.04,53.12,90664,43.6963356949327,44.0844906330657,42.9778361286014,43.8697666247368,109781.110102472,0.0,1.0
2023-07-06,53.0,53.21,52.51,52.74,55939,43.7706632362773,43.9440941660814,43.3659910667344,43.5559392279484,67734.1118638291,0.0,1.0
2023-07-07,53.04,53.71,52.99,53.02,76384,43.8036976990972,44.3570249513294,43.7624046205724,43.7871804676873,92490.076701527,0.0,1.0
2023-07-10,52.33,53.63,52.295,52.96,42518,43.2173359840451,44.2909560256897,43.1884308290778,43.7376287734575,51483.2043516382,0.0,1.0
2023-07-11,52.08,52.62,51.54,52.52,48190,43.0108705914212,43.4568358394889,42.5649053433535,43.3742496824393,58351.1834447867,0.0,1.0
2023-07-12,52.43,52.79,52.11,52.54,60925,43.2999221410947,43.5972323064732,43.0356464385361,43.3907669138493,73771.4432739911,0.0,1.0
2023-07-13,52.35,52.47,51.91,52.3,49068,43.2338532154551,43.3329566039146,42.8704741244369,43.1925601369303,59414.315610475,0.0,1.0
2023-07-14,52.55,52.55,51.55,52.33,48822,43.3990255295542,43.3990255295542,42.5731639590584,43.2173359840451,59116.4448670134,0.0,1.0
2023-07-17,53.03,53.385,52.55,52.55,41812,43.7954390833922,44.0886199409182,43.3990255295542,43.3990255295542,50628.3395350368,0.0,1.0
2023-07-18,53.55,53.6,52.745,52.99,61353,44.22488710005,44.2661801785748,43.5600685358009,43.7624046205724,74289.6899333472,0.0,1.0
2023-07-19,53.85,54.01,53.24,53.36,61014,44.4726455711988,44.6047834224781,43.9688700131963,44.0679734016558,73879.2095185768,0.0,1.0
2023-07-20,54.19,54.56,53.4,54.1,88261,44.7534385051673,45.0590072862508,44.1010078644756,44.6791109638227,106871.421498658,0.0,1.0
2023-07-21,54.31,54.465,54.09,54.37,70609,44.8525418936268,44.9805504370537,44.6708523481178,44.9020935878566,85497.3793702625,0.0,1.0
2023-07-24,54.9,54.97,53.95,54.29,53482,45.3398002202193,45.3976105301541,44.5552317282483,44.8360246622169,64759.0369992547,0.0,1.0
2023-07-25,55.16,55.36,54.125,54.63,78165,45.5545242285483,45.7196965426474,44.6997575030851,45.1168175961855,94646.6124499221,0.0,1.0
2023-07-26,55.99,56.36,55.05,55.05,110415,46.2399893320598,46.5455581131432,45.4636794557937,45.4636794557937,133696.740403738,0.0,1.0
2023-07-27,55.7,56.54,54.72,56.06,86310,46.000489476616,46.6942131958325,45.1911451375301,46.2977996419945,104509.040114537,0.0,1.0
2023-07-28,52.78,55.42,51.96,55.42,206319,43.5889736907683,45.7692482368772,42.9117672029617,45.7692482368772,249822.739513279,0.0,1.0
2023-07-31,52.12,53.3474,50.72,52.64,158566,43.043905054241,44.0575675458676,41.8876988555469,43.4733530708988,192000.700437976,0.0,1.0
2023-08-01,52.86,52.91,51.88,52.23,76061,43.6550426164079,43.6963356949327,42.845698277322,43.1347498269956,92098.9699936486,0.0,1.0
2023-08-02,53.58,53.99,52.56,52.56,105281,44.2496629471649,44.5882661910682,43.4072841452592,43.4072841452592,127480.202204826,0.0,1.0
2023-08-03,53.6,53.86,52.74,53.17,79286,44.2661801785748,44.4809041869037,43.5559392279484,43.9110597032616,96003.9827890301,0.0,1.0
2023-08-04,53.88,54.07,53.12,53.4,73309,44.4974214183136,44.6543351167078,43.8697666247368,44.1010078644756,88766.6924082563,0.0,1.0
2023-08-07,54.29,54.865,53.74,53.75,78112,44.8360246622169,45.310895065252,44.3818007984442,44.3900594141492,94582.4370458431,0.0,1.0
2023-08-08,54.11,54.34,53.61,54.05,55323,44.6873695795277,44.8773177407417,44.2744387942798,44.6378178852979,66988.2241484941,0.0,1.0
2023-08-09,53.76,54.315,53.61,54.02,144092,44.3983180298541,44.8566712014793,44.2744387942798,44.613042038183,174474.760840967,0.0,1.0
2023-08-10,52.78,54.02,52.67,53.74,64859,43.5889736907683,44.613042038183,43.4981289180137,44.3818007984442,78534.9534560161,0.0,1.0
2023-08-11,52.66,53.08,52.52,52.71,40939,43.4898703023088,43.836732161917,43.3742496824393,43.5311633808336,49571.261652752,0.0,1.0
2023-08-14,52.58,52.71,51.8,52.71,54545,43.4238013766691,43.5311633808336,42.7796293516824,43.5311633808336,66046.1776508797,0.0,1.0
2023-08-15,52.7,52.93,52.05,52.23,67314,43.5229047651286,43.7128529263426,42.9860947443063,43.1347498269956,81507.6066072291,0.0,1.0
2023-08-16,52.72,53.27,52.71,52.88,34882,43.5394219965385,43.9936458603112,43.5311633808336,43.6715598478178,42237.1027375192,0.0,1.0
2023-08-17,52.65,53.05,52.6,52.77,49661,43.4816116866038,43.8119563148021,43.440318608079,43.5807150750633,60132.353622153,0.0,1.0
2023-08-18,52.84,53.71,52.52,52.52,67916,43.638525384998,44.3570249513294,43.3742496824393,43.3742496824393,82236.5423290337,0.0,1.0
2023-08-21,52.27,52.85,52.17,52.82,40260,43.1677842898154,43.646784000703,43.0851981327658,43.6220081535881,48749.0899665307,0.0,1.0
2023-08-22,52.09,52.4534,51.7,52.1,50441,43.0191292071262,43.3192473018443,42.6970431946328,43.0273878228311,61076.8218331289,0.0,1.0
2023-08-23,51.95,52.68,51.59,51.94,110953,42.9035085872567,43.5063875337187,42.6061984218783,42.8952499715518,134348.181297975,0.0,1.0
2023-08-24,51.53,52.69,51.3,51.67,87380,42.5566467276485,43.5146461494236,42.3666985664345,42.6722673475179,105804.656762927,0.0,1.0
2023-08-25,51.32,51.85,51.03,51.46,51004,42.3832157978444,42.8209224302072,42.1437159424006,42.4988364177138,61758.5341443847,0.0,1.0
2023-08-28,51.55,52.15,50.73,51.19,89022,42.5731639590584,43.0686809013559,41.8959574712519,42.2758537936799,107792.8834327,0.0,1.0
2023-08-29,51.86,51.88,51.35,51.47,68225,42.8291810459121,42.845698277322,42.4079916449593,42.5070950334188,82610.6970433819,0.0,1.0
2023-08-30,51.98,52.295,51.61,51.8,51270,42.9282844343716,43.1884308290778,42.6227156532882,42.7796293516824,62080.6220214612,0.0,1.0
2023-08-31,51.8,52.28,51.78,51.91,73054,42.7796293516824,43.1760429055204,42.7631121202725,42.8704741244369,88457.9239546679,0.0,1.0
2023-09-01,52.34,52.85,51.98,51.98,77200,43.2255945997501,43.646784000703,42.9282844343716,42.9282844343716,93478.1357530096,0.0,1.0
2023-09-05,51.73,52.11,50.72,52.11,126427,42.7218190417477,43.0356464385361,41.8876988555469,43.0356464385361,153084.977575722,0.0,1.0
2023-09-06,52.04,52.58,51.63,51.8,71523,42.9778361286014,43.4238013766691,42.6392328846981,42.7796293516824,86604.1023764573,0.0,1.0
2023-09-07,51.57,53.08,51.39,51.9,79480,42.8704741244369,44.1257468785168,42.7208389616989,43.1448052561232,95608.5437287857,0.34,1.0
2023-09-08,51.16,52.16,50.92,51.83,50899,42.5296384759781,43.3609449356337,42.3301249256608,43.0866138039474,61227.7210273209,0.0,1.0
2023-09-11,51.55,51.59,50.96,51.24,60243,42.8538479952438,42.88710025363,42.363377184047,42.5961429927506,72467.8598371066,0.0,1.0
2023-09-12,50.38,51.58,50.335,51.25,99810,41.8812194374468,42.8787871890335,41.8438106467623,42.6044560573471,120064.025535608,0.0,1.0
2023-09-13,50.42,50.47,50.08,50.47,53547,41.914471695833,41.9560370188158,41.6318274995501,41.9560370188158,64413.0685838612,0.0,1.0
2023-09-14,51.57,51.61,50.64,50.64,63203,42.8704741244369,42.9037263828231,42.0973591169573,42.0973591169573,76028.5202477408,0.0,1.0
2023-09-15,50.93,51.65,50.6,51.65,544560,42.3384379902574,42.9369786412094,42.064106858571,42.9369786412094,655065.281491538,0.0,1.0
2023-09-18,51.13,51.6025,50.87,51.13,52810,42.5046992821885,42.8974915843757,42.288559602678,42.5046992821885,63526.5122586458,0.0,1.0
2023-09-19,51.44,51.86,50.99,50.99,101150,42.7624042846817,43.111552997737,42.3883163778367,42.3883163778367,121675.946126908,0.0,1.0
2023-09-20,51.45,52.01,51.45,51.61,54618,42.7707173492783,43.2362489666854,42.7707173492783,42.9037263828231,65701.4021310872,0.0,1.0
2023-09-21,51.36,51.79,51.36,51.38,55648,42.6958997679092,43.0533615455611,42.6958997679092,42.7125258971024,66940.4157199229,0.0,1.0
2023-09-22,51.49,51.99,51.27,51.27,69985,42.8039696076645,43.2196228374922,42.6210821865402,42.6210821865402,84186.7631210249,0.0,1.0
2023-09-25,51.65,51.8,51.25,51.48,43949,42.9369786412094,43.0616746101577,42.6044560573471,42.7956565430679,52867.3866172169,0.0,1.0
2023-09-26,51.0,52.01,50.87,51.35,90566,42.3966294424332,43.2362489666854,42.288559602678,42.6875867033127,108944.179307262,0.0,1.0
2023-09-27,50.41,51.2455,50.2,50.91,61468,41.9061586312365,42.6007151782787,41.7315842747088,42.3218118610642,73941.4439597508,0.0,1.0
2023-09-28,50.55,50.89,50.43,50.46,116312,42.0225415355882,42.3051857318711,41.9227847604296,41.9477239542192,139914.707324893,0.0,1.0
2023-09-29,50.07,50.89,49.545,50.64,98408,41.6235144349536,42.3051857318711,41.1870785436344,42.0973591169573,118377.523543814,0.0,1.0
2023-10-02,49.52,49.8143,48.835,49.75,74883,41.166295882143,41.4109493732197,40.596850957279,41.3574963678638,90078.6937599731,0.0,1.0
2023-10-03,50.23,50.29,49.0271,49.49,63738,41.7565234684985,41.8064018560778,40.7565449281788,41.1413566883534,76672.0855584466,0.0,1.0
2023-10-04,50.49,50.735,49.8344,49.87,71275,41.9726631480089,42.1763332306245,41.4276586330587,41.4572531430225,85738.5374216054,0.0,1.0
2023-10-05,51.09,51.48,50.43,50.43,61076,42.4714470238022,42.7956565430679,41.9227847604296,41.9227847604296,73469.8970405048,0.0,1.0
2023-10-06,51.25,51.84,50.99,50.99,53654,42.6044560573471,43.0949268685439,42.3883163778367,42.3883163778367,64541.7816460024,0.0,1.0
2023-10-09,51.66,51.7,50.405,50.99,65311,42.9452917058059,42.9785439641921,41.9020020989382,42.3883163778367,78564.2878645033,0.0,1.0
2023-10-10,50.88,51.65,50.84,51.65,54892,42.2968726672746,42.9369786412094,42.2636204088884,42.9369786412094,66031.0038042338,0.0,1.0
2023-10-11,51.26,51.5,50.81,50.91,78399,42.6127691219437,42.812282672261,42.2386812150987,42.3218118610642,94308.1809234155,0.0,1.0
2023-10-12,50.89,51.42,50.51,51.23,37025,42.3051857318711,42.7457781554886,41.989289277202,42.587829928154,44538.3282782875,0.0,1.0
2023-10-13,51.9,51.98,51.12,51.12,97075,43.1448052561232,43.2113097728957,42.4963862175919,42.4963862175919,116774.023433214,0.0,1.0
2023-10-16,52.82,53.202,51.09,51.92,58489,43.9096071990064,44.2271662665948,42.4714470238022,43.1614313853164,70357.9279586429,0.0,1.0
2023-10-17,53.62,53.88,52.78,52.78,76630,44.5746523667308,44.7907920462412,43.8763549406201,43.8763549406201,92180.2051577358,0.0,1.0
2023-10-18,53.22,53.74,53.13,53.47,56000,44.2421297828686,44.6744091418895,44.1673122014996,44.4499563977825,67363.8456065928,0.0,1.0
2023-10-19,53.14,53.23,52.75,53.13,76361,44.1756252660961,44.2504428474651,43.8514157468305,44.1673122014996,91856.6181136614,0.0,1.0
2023-10-20,52.65,53.33,52.32,53.22,81964,43.7682851008649,44.3335734934307,43.4939539691786,44.2421297828686,98596.6114517638,0.0,1.0
2023-10-23,52.32,52.83,52.19,52.65,59945,43.4939539691786,43.9179202636029,43.3858841294234,43.7682851008649,72109.3879444144,0.0,1.0
2023-10-24,51.93,53.0,51.91,52.27,62620,43.1697444499129,44.0592423617444,43.1531183207198,43.4523886461958,75327.2144979436,0.0,1.0
2023-10-25,52.44,52.83,52.01,52.01,60400,43.5937107443372,43.9179202636029,43.2362489666854,43.2362489666854,72656.719189968,0.0,1.0
2023-10-26,50.99,53.93,49.91,52.75,152057,42.3883163778367,44.832357369224,41.4905054014087,43.8514157468305,182913.290560744,0.0,1.0
2023-10-27,50.22,50.67,49.56,50.67,65993,41.7482104039019,42.1222983107469,41.1995481405293,42.1222983107469,79384.6832699264,0.0,1.0
2023-10-30,50.78,51.0,50.26,50.5,56876,42.213742021309,42.3966294424332,41.7814626622881,41.9809762126055,68417.6086200103,0.0,1.0
2023-10-31,50.97,51.21,50.475,50.97,53012,42.3716902486436,42.5712037989609,41.9601935511141,42.3716902486436,63769.5032731553,0.0,1.0
2023-11-01,50.69,50.98,50.56,50.86,53729,42.13892443994,42.3800033132401,42.0308546001848,42.2802465380815,64632.0010820826,0.0,1.0
2023-11-02,51.04,51.16,50.26,51.08,75102,42.4298817008195,42.5296384759781,41.7814626622881,42.4631339592057,90342.1345133273,0.0,1.0
2023-11-03,51.58,51.95,51.07,51.66,72527,42.8787871890335,43.186370579106,42.4548208946091,42.9452917058059,87244.6005412384,0.0,1.0
2023-11-06,51.29,51.5263,50.671,51.42,59621,42.6377083157334,42.83414603215,42.1231296172066,42.7457781554886,71719.6399805476,0.0,1.0
2023-11-07,50.95,51.43,50.6,51.43,63405,42.3550641194505,42.7540912200851,42.064106858571,42.7540912200851,76271.5112622502,0.0,1.0
2023-11-08,50.73,51.19,50.15,51.19,59732,42.1721766983262,42.5545776697678,41.690018951726,42.5545776697678,71853.1647459465,0.0,1.0
2023-11-09,50.34,51.1,49.99,51.06,89073,41.8479671790606,42.4797600883988,41.5570099181811,42.4465078300126,107148.211066358,0.0,1.0
2023-11-10,50.38,50.66,49.77,50.45,97254,41.8812194374468,42.1139852461504,41.3741224970569,41.9394108896227,116989.347153992,0.0,1.0
2023-11-13,49.48,50.05,49.21,50.01,99194,41.1330436237568,41.6068883057605,40.9085908796498,41.5736360473742,119323.023233935,0.0,1.0
2023-11-14,50.53,50.75,49.3,49.91,130559,42.0059154063951,42.1888028275194,40.9834084610188,41.4905054014087,157052.791402699,0.0,1.0
2023-11-15,50.21,50.76,50.06,50.48,74800,41.7398973393054,42.1971158921159,41.615201370357,41.9643500834124,89978.8509173775,0.0,1.0
2023-11-16,49.71,50.16,49.62,49.95,68722,41.3242441094776,41.6983320163226,41.2494265281086,41.5237576597949,82667.4678174334,0.0,1.0
2023-11-17,49.77,50.35,49.455,49.81,102411,41.3741224970569,41.8562802436571,41.1122609622654,41.4073747554431,123192.835578871,0.0,1.0
2023-11-20,50.18,50.485,49.74,50.17,59972,41.7149581455157,41.9685066157106,41.3491833032673,41.7066450809191,72141.8669414033,0.0,1.0
2023-11-21,50.72,50.97,49.95,50.18,72996,42.1638636337297,42.3716902486436,41.5237576597949,41.7149581455157,87808.7727481937,0.0,1.0
2023-11-22,51.43,51.49,50.8,50.89,83406,42.7540912200851,42.8039696076645,42.2303681505021,42.3051857318711,100331.230476134,0.0,1.0
2023-11-24,51.63,52.14,51.55,51.62,124327,42.9203525120163,43.3443188064406,42.8538479952438,42.9120394474197,149556.157727337,0.0,1.0
2023-11-27,52.33,52.6134,51.68,51.95,120210,43.5022670337751,43.7378592844415,42.961917834999,43.186370579106,144603.712149438,0.0,1.0
2023-11-28,52.06,52.91,52.02,52.23,129579,43.2778142896681,43.9844247803753,43.2445620312819,43.4191363878096,155873.924104584,0.0,1.0
2023-11-29,51.8,52.65,51.66,52.28,174589,43.0616746101577,43.7682851008649,42.9452917058059,43.4607017107924,210017.615010883,0.0,1.0
2023-11-30,48.16,48.34,47.26,47.65,134370,43.2279359020888,43.3895021077029,42.4201048740182,42.7701649861821,149700.860449534,3.84,1.0
2023-12-01,48.01,48.77,47.64,48.09,124994,43.0932973974104,43.7754658211144,42.7611890858702,43.1651045999055,139255.111639719,0.0,1.0
2023-12-04,48.49,48.72,47.9,47.94,146700,43.5241406123814,43.730586319555,42.9945624939795,43.0304660952271,163437.644027288,0.0,1.0
2023-12-05,48.02,48.6,47.97,48.19,115809,43.1022732977223,43.6228755158122,43.0573937961628,43.2548636030245,129022.154854507,0.0,1.0
2023-12-06,47.66,48.73,47.48,48.46,86573,42.779140886494,43.7395622198668,42.6175746808799,43.4972129114457,96450.4918634928,0.0,1.0
2023-12-07,47.58,47.7632,46.94,47.5,129032,42.7073336839989,42.8717721777128,42.1328760640375,42.6355264815037,143753.824704356,0.0,1.0
2023-12-08,47.86,47.87,47.085,47.38,63967,42.9586588927319,42.9676347930438,42.26302661856,42.527815677761,71265.2745432415,0.0,1.0
2023-12-11,47.95,48.25,47.5316,47.9,78660,43.039441995539,43.3087190048959,42.6638903264893,42.9945624939795,87634.6631164721,0.0,1.0
2023-12-12,47.72,48.16,47.68,48.0,117029,42.8329962883654,43.2279359020888,42.7970926871178,43.0843214970985,130381.349985477,0.0,1.0
2023-12-13,47.99,48.28,47.44,47.84,285789,43.0753455967866,43.3356467058316,42.5816710796323,42.9407070921081,318395.915807188,0.0,1.0
2023-12-14,46.9,48.32,46.74,48.32,118457,42.09697246279,43.3715503070791,41.9533580577996,43.3715503070791,131972.276745333,0.0,1.0
2023-12-15,45.44,47.2,45.34,47.16,379998,40.7864910172532,42.3662494721468,40.6967320141343,42.3303458708993,423353.63227731,0.0,1.0
2023-12-18,46.54,46.81,45.46,45.49,200198,41.7738400515617,42.0161893599829,40.804442817877,40.8313705188127,223039.46461469,0.0,1.0
2023-12-19,46.63,46.89,46.38,46.63,102638,41.8546231543688,42.0879965624781,41.6302256465714,41.8546231543688,114348.41791188,0.0,1.0
2023-12-20,46.5,47.22,46.07,46.64,136641,41.7379364503141,42.3842012727706,41.3519727369026,41.8635990546807,152230.968763004,0.0,1.0
2023-12-21,46.6,46.7825,45.82,46.55,99230,41.8276954534331,41.9915056341252,41.1275752291053,41.7828159518736,110551.584300121,0.0,1.0
2023-12-22,47.34,47.5,46.7924,46.89,110781,42.4919120765134,42.6355264815037,42.000391775434,42.0879965624781,123420.488363919,0.0,1.0
2023-12-26,47.16,47.47,47.06,47.45,65843,42.3303458708993,42.608598780568,42.2405868677803,42.5906469799442,73355.3155807,0.0,1.0
2023-12-27,47.18,47.26,46.88,47.26,104880,42.348297671523,42.4201048740182,42.0790206621662,42.4201048740182,116846.21748863,0.0,1.0
2023-12-28,47.09,47.51,47.09,47.27,60806,42.267514568716,42.6445023818156,42.267514568716,42.4290807743301,67743.6222407856,0.0,1.0
2023-12-29,46.78,47.15,46.67,47.15,64636,41.9892616590472,42.3213699705874,41.8905267556164,42.3213699705874,72010.6036765356,0.0,1.0
2024-01-02,47.0,47.44,46.86,46.91,83719,42.1867314659089,42.5816710796323,42.0610688615424,42.1059483631019,93270.8665325188,0.0,1.0
2024-01-03,46.63,47.73,46.63,47.0,104063,41.8546231543688,42.8419721886773,41.8546231543688,42.1867314659089,115936.002388627,0.0,1.0
2024-01-04,46.85,47.35,46.75,46.86,94055,42.0520929612305,42.5008879768253,41.9623339581115,42.0610688615424,104786.145937195,0.0,1.0
2024-01-05,46.67,47.22,46.63,46.79,87764,41.8905267556164,42.3842012727706,41.8546231543688,41.9982375593591,97777.3782577428,0.0,1.0
2024-01-08,46.74,46.82,46.245,46.57,83116,41.9533580577996,42.0251652602948,41.5090509923608,41.8007677524974,92599.0676276214,0.0,1.0
2024-01-09,46.36,46.54,45.9,46.49,59731,41.6122738459476,41.7738400515617,41.1993824316004,41.7289605500023,66545.9707934146,0.0,1.0
2024-01-10,46.25,46.47,46.05,46.17,64831,41.5135389425168,41.7110087493785,41.3340209362788,41.4417317400216,72227.8520786168,0.0,1.0
2024-01-11,46.34,46.7558,45.64,46.3,85394,41.5943220453238,41.9675399802924,40.9660090234911,41.5584184440762,95136.9746016784,0.0,1.0
2024-01-12,46.41,46.67,46.14,46.58,67813,41.6571533475071,41.8905267556164,41.4148040390859,41.8097436528093,75550.0814889056,0.0,1.0
2024-01-16,46.74,47.49,46.335,46.48,134676,41.9533580577996,42.6265505811918,41.5898340951679,41.7199846496904,150041.773326646,0.0,1.0
2024-01-17,46.94,47.31,46.47,46.56,111718,42.1328760640375,42.4649843755777,41.7110087493785,41.7917918521855,124464.394788279,0.0,1.0
2024-01-18,47.26,47.37,46.71,46.91,92071,42.4201048740182,42.5188397774491,41.926430356864,42.1059483631019,102575.782707815,0.0,1.0
2024-01-19,47.8,47.82,47.3,47.31,90513,42.9048034908606,42.9227552914844,42.4560084752658,42.4649843755777,100840.023679904,0.0,1.0
2024-01-22,48.69,48.74,47.96,47.96,77772,43.7036586186193,43.7485381201787,43.0484178958509,43.0484178958509,86645.347316225,0.0,1.0
2024-01-23,48.49,49.11,48.25,48.79,75576,43.5241406123814,44.0806464317189,43.3087190048959,43.7934176217382,84198.7960804791,0.0,1.0
2024-01-24,48.48,49.02,48.45,48.69,63348,43.5151647120695,43.9998633289118,43.4882370111338,43.7036586186193,70575.6501284295,0.0,1.0
2024-01-25,48.4,48.705,48.16,48.58,61802,43.4433575095743,43.7171224690871,43.2279359020888,43.6049237151884,68853.2602329546,0.0,1.0
2024-01-26,49.0,49.03,48.35,48.35,91319,43.981911528288,44.0088392292237,43.3984780080148,43.3984780080148,101737.98374184,0.0,1.0
2024-01-29,48.74,49.25,48.43,48.83,82047,43.7485381201787,44.2063090360854,43.47028521051,43.8293212229858,91408.1007464682,0.0,1.0
2024-01-30,49.22,49.26,48.55,48.72,61197,44.1793813351497,44.2152849363973,43.5779960142527,43.730586319555,68179.2331393179,0.0,1.0
2024-01-31,49.84,51.55,49.17,49.17,232980,44.7358871544873,46.2707661078214,44.1345018335902,44.1345018335902,259561.706240473,0.0,1.0
2024-02-01,49.44,50.06,48.43,49.62,264773,44.3768511420114,44.933356961349,43.47028521051,44.5384173476255,294982.108534677,0.0,1.0
2024-02-02,49.06,49.4,48.78,49.07,78877,44.0357669301594,44.3409475407638,43.7844417214263,44.0447428304713,87876.4215946856,0.0,1.0
2024-02-05,48.76,49.28,48.35,48.85,94124,43.7664899208025,44.2332367370211,43.3984780080148,43.8472730236096,104863.018448701,0.0,1.0
2024-02-06,48.9,49.47,48.57,48.57,82065,43.8921525251691,44.4037788429471,43.5959478148765,43.5959478148765,91428.1544451217,0.0,1.0
2024-02-07,48.81,49.06,48.58,48.91,54893,43.811369422362,44.0357669301594,43.6049237151884,43.901128425481,61155.98223306,0.0,1.0
2024-02-08,49.01,49.11,48.57,48.85,61999,43.9908874285999,44.0806464317189,43.5959478148765,43.8472730236096,69072.7368237752,0.0,1.0
2024-02-09,49.79,50.02,49.0,49.17,73612,44.6910076529278,44.8974533601014,43.981911528288,44.1345018335902,82010.7147384914,0.0,1.0
2024-02-12,50.79,51.11,49.95,49.95,98255,45.5885976841173,45.875826494098,44.8346220579181,44.8346220579181,109465.342289715,0.0,1.0
2024-02-13,49.25,50.48,49.07,50.43,109958,44.2063090360854,45.3103447744486,44.0447428304713,45.2654652728891,122503.588697699,0.0,1.0
2024-02-14,49.43,49.89,49.07,49.6,102428,44.3678752416995,44.7807666560467,44.0447428304713,44.5204655470018,114114.458094254,0.0,1.0
2024-02-15,50.59,50.905,49.7,49.75,123732,45.4090796778794,45.6918205377041,44.6102245501207,44.6551040516802,137849.124545224,0.0,1.0
2024-02-16,50.25,50.7775,50.05,50.36,155804,45.103899067275,45.5773778087275,44.9243810610371,45.2026339707058,173580.359168558,0.0,1.0
2024-02-20,49.86,50.49,49.6,49.89,118683,44.753838955111,45.3193206747605,44.5204655470018,44.7807666560467,132224.062072874,0.0,1.0
2024-02-21,49.1,49.87,49.01,49.7,230615,44.071670531407,44.7628148554229,43.9908874285999,44.6102245501207,256926.873056257,0.0,1.0
2024-02-22,50.52,50.78,48.7,48.7,186712,45.3462483756961,45.5796217838054,43.7126345189312,43.7126345189312,208014.787945624,0.0,1.0
2024-02-23,50.77,51.49,50.13,50.49,162045,45.5706458834935,46.21691070595,44.9961882635322,45.3193206747605,180533.422129529,0.0,1.0
2024-02-26,51.95,51.95,50.35,50.76,161167,46.6298021202972,46.6298021202972,45.1936580703939,45.5616699831816,179555.247272978,0.0,1.0
2024-02-27,52.88,52.95,51.385,52.0,160614,47.4645608493035,47.5273921514868,46.1226637526751,46.6746816218567,178939.153086563,0.0,1.0
2024-02-28,52.86,53.105,52.15,52.91,131678,47.4466090486797,47.6665186063211,46.8093201265351,47.4914885502392,146701.718406443,0.0,1.0
2024-02-29,52.76,53.15,52.4,53.12,118470,47.3568500455607,47.7069101577247,47.0337176343325,47.679982456789,131986.759972139,0.0,1.0
2024-03-01,52.19,52.9,52.17,52.82,98450,46.8452237277827,47.4825126499273,46.8272719271589,47.4107054474321,109682.590691796,0.0,1.0
2024-03-04,53.11,54.8,52.85,52.85,212373,47.6710065564771,49.1879337091874,47.4376331483678,47.4376331483678,236603.563565148,0.0,1.0
2024-03-05,52.71,53.315,52.68,52.97,115428,47.3119705440013,47.8550125128709,47.2850428430656,47.5453439521105,128597.684899671,0.0,1.0
2024-03-06,53.33,53.55,52.44,53.08,126295,47.8684763633388,48.0659461702005,47.0696212355801,47.6440788555414,140704.54841463,0.0,1.0
2024-03-07,52.5,53.345,52.5,53.3,95729,47.4555849489916,48.2193938876944,47.4555849489916,48.1787176720238,105904.763483624,0.37,1.0
2024-03-08,52.73,53.11,52.425,52.81,111550,47.6634856068634,48.0069736503037,47.3877912562073,47.7357988791666,123407.49790135,0.0,1.0
2024-03-11,52.44,52.8,52.21,52.54,108773,47.4013499947642,47.7267597201287,47.1934493368924,47.4917415851432,120335.309450681,0.0,1.0
2024-03-12,52.18,52.63,51.5,52.26,168667,47.1663318597787,47.5730940164843,46.5516690452013,47.2386451320819,186595.8982387,0.0,1.0
2024-03-13,51.86,52.69,51.63,52.45,125635,46.8770787705658,47.6273289707117,46.669178112694,47.4103891538021,138989.699675805,0.0,1.0
2024-03-14,50.61,52.03,50.6,52.0,163526,45.7471838908279,47.0307444742101,45.73814473179,47.0036269970964,180908.422248463,0.0,1.0
2024-03-15,50.53,51.23,50.26,50.26,1017565,45.6748706185247,46.3076117511779,45.4308133245013,45.4308133245013,1125729.72301198,0.0,1.0
2024-03-18,50.13,51.11,49.98,50.51,180151,45.3133042570085,46.199141842723,45.17771687144,45.6567923004488,199300.619941067,0.0,1.0
2024-03-19,50.5,50.68,50.2,50.2,181751,45.647753141411,45.8104580040932,45.3765783702739,45.3765783702739,201070.696109979,0.0,1.0
2024-03-20,50.49,50.83,50.18,50.52,134114,45.638713982373,45.9460453896618,45.3585000521981,45.6658314594868,148369.997073435,0.0,1.0
2024-03-21,50.44,51.065,50.29,50.8,154834,45.5935181871835,46.1584656270525,45.457930801615,45.918927912548,171292.483460848,0.0,1.0
2024-03-22,49.81,50.725,49.525,50.67,138529,45.0240511677956,45.8511342197638,44.7664351352154,45.8014188450553,153254.301002027,0.0,1.0
2024-03-25,49.27,50.157,49.27,50.1,75771,44.5359365797489,45.3377099864109,44.5359365797489,45.2861867798948,83825.2758716554,0.0,1.0
2024-03-26,49.39,49.685,49.3,49.64,249543,44.6444064882037,44.9110616798218,44.5630540568626,44.8703854641513,276068.823386791,0.0,1.0
2024-03-27,49.69,50.01,49.59,49.72,143476,44.9155812593408,45.2048343485537,44.8251896689618,44.9426987364545,158727.155256782,0.0,1.0
2024-03-28,50.17,50.41,49.84,50.07,194645,45.3494608931601,45.5664007100698,45.0511686449093,45.2590693027811,215335.297436201,0.0,1.0
2024-04-01,49.04,50.49,49.04,50.35,87225,44.3280359218771,45.638713982373,44.3280359218771,45.5121657558424,96496.8086458559,0.0,1.0
2024-04-02,48.44,48.81,48.24,48.66,139756,43.7856863796029,44.1201352640053,43.6049031988448,43.9845478784368,154611.728164061,0.0,1.0
2024-04-03,48.39,48.58,48.01,48.44,109475,43.7404905844134,43.9122346061335,43.3970025409731,43.7856863796029,121111.930369792,0.0,1.0
2024-04-04,47.96,48.74,47.686,48.74,83679,43.3518067457835,44.05686115074,43.104133788145,44.05686115074,92573.8773365043,0.0,1.0
2024-04-05,47.57,48.33,47.57,47.96,86646,42.9992795433053,43.686255630186,42.9992795433053,43.3518067457835,95856.2623322308,0.0,1.0
2024-04-08,47.53,47.96,47.5,47.56,112583,42.9631229071537,43.3518067457835,42.93600543004,42.9902403842674,124550.303327904,0.0,1.0
2024-04-09,47.97,47.99,47.27,47.51,85478,43.3608459048215,43.3789242228973,42.7281047721682,42.9450445890779,94564.1067289247,0.0,1.0
2024-04-10,47.65,47.76,47.12,47.37,104143,43.0715928156085,43.1710235650255,42.5925173865997,42.8184963625473,115213.151536892,0.0,1.0
2024-04-11,47.52,47.98,46.81,47.6,133642,42.9540837481158,43.3698850638593,42.3123034564247,43.026397020419,147847.824603605,0.0,1.0
2024-04-12,47.76,48.0,47.5,47.53,121369,43.1710235650255,43.3879633819352,42.93600543004,42.9631229071537,134270.234090443,0.0,1.0
2024-04-15,48.32,48.5,47.72,47.72,100011,43.6772164711481,43.8399213338303,43.1348669288739,43.1348669288739,110641.929830676,0.0,1.0
2024-04-16,48.85,48.9,48.04,48.25,100383,44.1562919001569,44.2014876953464,43.4241200180868,43.6139423578827,111053.472539948,0.0,1.0
2024-04-17,48.65,49.0,48.305,48.81,151550,43.9755087193989,44.2918792857255,43.6636577325912,44.1201352640053,167659.402124155,0.0,1.0
2024-04-18,50.01,50.03,48.62,48.62,216046,45.2048343485537,45.2229126666295,43.9483912422852,43.9483912422852,239011.172493007,0.0,1.0
2024-04-19,50.88,51.01,50.07,50.09,137138,45.9912411848513,46.108750252344,45.2590693027811,45.2771476208569,151715.441032678,0.0,1.0
2024-04-22,51.17,51.8,50.88,50.9,132080,46.2533767969505,46.8228438163384,45.9912411848513,46.0093195029271,146119.787743705,0.0,1.0
2024-04-23,50.9,51.55,50.85,51.25,96774,46.0093195029271,46.5968648403908,45.9641237077376,46.3256900692537,107060.844481445,0.0,1.0
2024-04-24,50.92,51.17,50.525,50.65,100272,46.0273978210029,46.2533767969505,45.6703510390057,45.7833405269795,110930.67350573,0.0,1.0
2024-04-25,45.82,50.005,44.88,49.03,287241,41.4174267116723,45.2003147690347,40.5677457621094,44.3189967628392,317774.030521574,0.0,1.0
2024-04-26,45.56,46.9,45.2834,45.67,192898,41.1824085766868,42.3936558877658,40.9323854376984,41.2818393261037,213402.59551927,0.0,1.0
2024-04-29,44.98,45.73,44.93,45.33,131270,40.6581373524884,41.3360742803311,40.6129415572989,40.974507918815,145223.686683193,0.0,1.0
2024-04-30,45.6,45.89,44.61,45.01,145099,41.2185652128384,41.4807008249376,40.323688468086,40.6852548296021,160522.676270622,0.0,1.0
2024-05-01,46.66,46.87,45.51,45.82,123163,42.1767160708561,42.3665384106521,41.1372127814973,41.4174267116723,136254.931994836,0.0,1.0
2024-05-02,47.4,47.4,46.64,46.8,154328,42.845613839661,42.845613839661,42.1586377527803,42.3032642973868,170732.696872429,0.0,1.0
2024-05-03,47.12,47.54,46.8,47.54,106638,42.5925173865997,42.9721620661916,42.3032642973868,42.9721620661916,117973.364062789,0.0,1.0
2024-05-06,47.53,47.83,47.1125,47.18,67643,42.9631229071537,43.2342976782908,42.5857380173213,42.6467523408271,74833.2889335813,0.0,1.0
2024-05-07,47.61,48.05,47.52,47.53,77972,43.0354361794569,43.4331591771247,42.9540837481158,42.9631229071537,86260.2369015154,0.0,1.0
2024-05-08,47.49,47.915,47.47,47.6,80011,42.9269662710021,43.311130530113,42.9088879529263,43.026397020419,88515.9777192729,0.0,1.0
2024-05-09,47.43,47.505,46.6501,47.41,61986,42.8727313167747,42.940525009559,42.1677673034086,42.8546529986989,68574.963378871,0.0,1.0
2024-05-10,46.87,47.73,46.76,47.51,55047,42.3665384106521,43.1439060879118,42.2671076612352,42.9450445890779,60898.3642938198,0.0,1.0
2024-05-13,46.6,47.21,46.4,46.8,84006,42.1224811166287,42.6738698179408,41.9416979358707,42.3032642973868,92935.6366535257,0.0,1.0
2024-05-14,46.52,47.19,46.3635,47.01,77498,42.0501678443255,42.655791499865,41.9087050053823,42.4930866371827,85735.8518364751,0.0,1.0
2024-05-15,46.59,46.9783,46.435,46.75,62746,42.1134419575908,42.4644325030326,41.9733349925033,42.2580685021973,69415.7495591043,0.0,1.0
2024-05-16,46.43,46.87,46.38,46.67,107557,41.9688154129844,42.3665384106521,41.9236196177948,42.185755229894,118990.051562308,0.0,1.0
2024-05-17,46.37,46.7,46.13,46.67,81577,41.9145804587569,42.2128727070078,41.6976406418473,42.185755229894,90248.4397695958,0.0,1.0
2024-05-20,45.58,46.44,45.555,46.25,103980,41.2004868947626,41.9778545720223,41.1778889971678,41.8061105503021,115032.825027184,0.0,1.0
2024-05-21,45.27,45.97,45.22,45.74,63321,40.9202729645876,41.5530140972408,40.8750771693981,41.3451134393691,70051.8706823072,0.0,1.0
2024-05-22,45.08,45.6,44.76,45.45,100062,40.7485289428674,41.2185652128384,40.4592758536545,41.0829778272699,110698.35100856,0.0,1.0
2024-05-23,44.38,45.2,44.16,45.2,127594,40.1157878102142,40.8569988513223,39.9169263113803,40.8569988513223,141156.936685117,0.0,1.0
2024-05-24,44.59,44.91,44.01,44.62,159197,40.3056101500102,40.5948632392231,39.7813389258118,40.3327276271239,176119.25991395,0.0,1.0
2024-05-28,43.96,44.73,43.93,44.73,73805,39.7361431306223,40.4321583765408,39.7090256535086,40.4321583765408,81650.2947791045,0.0,1.0
2024-05-29,43.46,43.68,43.13,43.57,109798,39.2841851787271,39.483046677561,38.9858929304763,39.3836159281441,121469.264496391,0.0,1.0
2024-05-30,43.34,43.945,43.29,43.7,251236,39.1757152702723,39.7225843920654,39.1305194750828,39.5011249956368,277941.785233021,0.0,1.0
2024-05-31,43.83,43.905,43.3001,43.47,234076,39.6186340631295,39.6864277559138,39.1396490257111,39.293224337765,258957.718321438,0.0,1.0
2024-06-03,43.54,44.27,43.155,44.27,155746,39.3564984510304,40.0163570607973,39.0084908280711,40.0163570607973,172301.426877128,0.0,1.0
2024-06-04,44.06,44.37,43.42,43.65,174982,39.8265347210013,40.1067486511763,39.2480285425755,39.4559292004473,193582.167617875,0.0,1.0
2024-06-05,43.47,44.1297,43.42,43.96,90442,39.293224337765,39.8895376594955,39.2480285425755,39.7361431306223,100055.768042975,0.0,1.0
2024-06-06,43.54,43.715,43.29,43.29,99928,39.3564984510304,39.5146837341937,39.1305194750828,39.1305194750828,110550.107129413,0.0,1.0
2024-06-07,43.33,43.83,43.17,43.37,171914,39.1666761112344,39.6186340631295,39.0220495666279,39.202832747386,190188.046563986,0.0,1.0
2024-06-10,43.07,43.51,42.33,43.03,161103,38.9316579762489,39.3293809739166,38.2627602074441,38.8955013400973,178227.863150167,0.0,1.0
2024-06-11,42.79,43.22,42.53,42.88,168974,38.6785615231876,39.0672453618174,38.4435433882021,38.7599139545287,186935.53160361,0.0,1.0
2024-06-12,42.47,43.28,42.36,43.28,79657,38.3893084339747,39.1214803160449,38.2898776845578,39.1214803160449,88124.3483669011,0.0,1.0
2024-06-13,42.5,42.57,42.12,42.34,147807,38.4164259110884,38.4797000243537,38.0729378676481,38.271799366482,163518.530186507,0.0,1.0
2024-06-14,42.32,42.46,41.97,42.35,143566,38.5881699328086,38.7158245592404,38.2690333667291,38.6155244956154,157450.149374259,0.37,1.0
2024-06-17,42.72,42.88,42.23,42.23,137265,38.9528974368994,39.0987884385357,38.5061062443881,38.5061062443881,150539.784864506,0.0,1.0
2024-06-18,42.67,43.04,42.64,42.77,130644,38.907306498888,39.244679440172,38.8799519360812,38.9984883749107,143278.473418851,0.0,1.0
2024-06-20,43.19,43.625,42.38,42.49,147802,39.3814522542061,39.7780934149049,38.6428790584222,38.7431791220472,162095.809438267,0.0,1.0
2024-06-21,42.61,43.41,42.61,43.41,346022,38.8525973732744,39.5820523814561,38.8525973732744,39.5820523814561,379485.502046305,0.0,1.0
2024-06-24,42.75,43.1,42.6211,42.63,97049,38.9802519997062,39.2993885657857,38.8627185615129,38.870833748479,106434.528694973,0.0,1.0
2024-06-25,42.5,42.78,42.33,42.78,88355,38.7522973096494,39.007606562513,38.5972881204108,39.007606562513,96899.7391301748,0.0,1.0
2024-06-26,43.13,43.17,42.26,42.27,111357,39.3267431285925,39.3632158790016,38.533460807195,38.5425789947972,122126.243566508,0.0,1.0
2024-06-27,43.66,43.7,43.1201,43.21,86823,39.8100070715128,39.8464798219219,39.3177161228662,39.3996886294106,95219.580674542,0.0,1.0
2024-06-28,43.89,44.12,43.49,43.78,503105,40.019725386365,40.2294437012173,39.6549978822742,39.9194253227401,551759.869334917,0.0,1.0
2024-07-01,43.82,44.125,43.26,43.92,104003,39.9558980731492,40.2340027950184,39.445279567422,40.0470799491719,114061.044295801,0.0,1.0
2024-07-02,43.87,44.13,43.67,43.67,80386,40.0014890111605,40.2385618888195,39.8191252591151,39.8191252591151,88160.0637170304,0.0,1.0
2024-07-03,43.41,43.96,43.38,43.96,62982,39.5820523814561,40.0835526995809,39.5546978186493,40.0835526995809,69072.9372406389,0.0,1.0
2024-07-05,43.05,43.3,42.675,43.3,114434,39.2537976277743,39.4817523178311,38.9118655926892,39.4817523178311,125500.817697045,0.0,1.0
2024-07-08,43.12,43.97,43.06,43.29,78080,39.3176249409902,40.0926708871832,39.2629158153766,39.4726341302288,85631.0523601838,0.0,1.0
2024-07-09,43.28,43.76,42.9112,43.23,114963,39.4635159426265,39.9011889475355,39.1272371838548,39.4179250046152,126080.976850459,0.0,1.0
2024-07-10,43.66,43.72,43.15,43.15,86494,39.8100070715128,39.8647161971264,39.344979503797,39.344979503797,94858.7633560673,0.0,1.0
2024-07-11,44.76,45.12,43.9,44.04,121195,40.8130077077626,41.1412624614443,40.0288435739673,40.1564982003991,132915.668427158,0.0,1.0
2024-07-12,45.35,45.78,45.01,45.01,117557,41.3509807762965,41.7430628431942,41.0409623978193,41.0409623978193,128925.840449617,0.0,1.0
2024-07-15,46.78,46.87,45.7,45.7,115898,42.6548816034212,42.7369452918416,41.670117342376,41.670117342376,127106.399928798,0.0,1.0
2024-07-16,47.39,47.82,46.9,46.9,133426,43.2110910471597,43.6031731140573,42.7642998546484,42.7642998546484,146329.518342852,0.0,1.0
2024-07-17,48.7,48.93,47.25,47.25,148559,44.4055736230571,44.6152919379094,43.0834364207279,43.0834364207279,162926.018283511,0.0,1.0
2024-07-18,48.52,49.55,48.2,48.2,84782,44.2414462462163,45.1806195692501,43.9496642429436,43.9496642429436,92981.1972489894,0.0,1.0
2024-07-19,47.52,49.01,47.34,48.63,133029,43.3296274859892,44.6882374387275,43.1655001091484,44.3417463098412,145894.124800498,0.0,1.0
2024-07-22,47.84,48.22,47.21,47.34,91813,43.6214094892619,43.9679006181481,43.0469636703188,43.1655001091484,100692.15945627,0.0,1.0
2024-07-23,48.38,48.74,47.4469,47.66,90885,44.1137916197845,44.4420463734662,43.2629735346166,43.457282112421,99674.4133421529,0.0,1.0
2024-07-24,48.55,49.17,48.14,48.14,92975,44.2688008090231,44.8341284403638,43.89495511733,43.89495511733,101966.535517265,0.0,1.0
2024-07-25,49.49,49.86,48.78,48.78,114347,45.1259104436365,45.4632833849205,44.4785191238753,44.4785191238753,125405.403998846,0.0,1.0
2024-07-26,50.62,50.87,49.74,49.74,126685,46.1562656426931,46.3842203327498,45.3538651336933,45.3538651336933,138936.601796233,0.0,1.0
2024-07-29,49.68,50.87,49.62,50.87,110498,45.2991560080796,46.3842203327498,45.244446882466,46.3842203327498,121184.170385446,0.0,1.0
2024-07-30,47.85,48.87,44.62,47.35,220184,43.6305276768641,44.5605828122957,40.6853530813308,43.1746182967506,241477.812921039,0.0,1.0
2024-07-31,47.48,48.3,47.0,47.84,155588,43.2931547355801,44.0408461189663,42.8554817306712,43.6214094892619,170634.787072442,0.0,1.0
2024-08-01,47.0,47.87,46.5,47.87,177297,42.8554817306712,43.6487640520687,42.3995723505576,43.6487640520687,194443.246545895,0.0,1.0
2024-08-02,47.07,47.4199,46.29,46.29,106668,42.919309043887,43.2383544280905,42.2080904109099,42.2080904109099,116983.774246364,0.0,1.0
2024-08-05,46.65,46.74,45.7477,46.72,117416,42.5363451645917,42.6184088530121,41.7136110972388,42.6001724778076,128771.204455985,0.0,1.0
2024-08-06,46.72,47.045,46.06,46.62,113613,42.6001724778076,42.8965135748814,41.9983720960577,42.5089906017849,124600.41946462,0.0,1.0
2024-08-07,46.97,47.56,46.78,46.96,129298,42.8281271678643,43.3661002363983,42.6548816034212,42.8190089802621,141802.302869711,0.0,1.0
2024-08-08,46.71,47.62,46.56,47.29,89870,42.5910542902053,43.4208093620119,42.4542814761713,43.119909171137,98561.2535298375,0.0,1.0
2024-08-09,46.85,47.17,46.48,46.86,161068,42.7187089166371,43.0104909199097,42.3813359753531,42.7278271042394,176644.75334977,0.0,1.0
2024-08-12,45.91,46.9,45.85,46.71,81342,41.8615992820237,42.7642998546484,41.80689015641,42.5910542902053,89208.5176880387,0.0,1.0
2024-08-13,46.14,46.43,45.58,46.27,135101,42.0713175968759,42.3357450373417,41.5606990911487,42.1898540357054,148166.506210466,0.0,1.0
2024-08-14,46.54,46.555,45.5501,46.36,119323,42.4360451009667,42.4497223823701,41.533435710218,42.2719177241258,130862.628852129,0.0,1.0
2024-08-15,47.25,47.655,46.89,47.06,76815,43.0834364207279,43.4527230186199,42.7551816670462,42.9101908562848,84243.7152541946,0.0,1.0
2024-08-16,47.58,47.7687,47.14,47.25,71380,43.3843366116028,43.5563968116577,42.9831363571029,43.0834364207279,78283.1008897275,0.0,1.0
2024-08-19,48.45,48.46,47.45,47.49,73202,44.1776189330004,44.1867371206026,43.2658001727733,43.3022729231824,80281.3050060216,0.0,1.0
2024-08-20,47.96,48.85,47.78,48.32,46898,43.7308277404891,44.5423464370912,43.5667003636483,44.0590824941709,51433.466874845,0.0,1.0
2024-08-21,48.69,48.73,47.95,47.99,48799,44.3964554354549,44.4329281858639,43.7217095528868,43.7581823032959,53518.3110159401,0.0,1.0
2024-08-22,48.6,48.89,48.0577,48.54,37891,44.3143917470344,44.5788191875003,43.8199124333633,44.2596826214208,41555.4073383674,0.0,1.0
2024-08-23,49.33,49.91,48.58,48.78,69660,44.9800194420002,45.5088743229319,44.2961553718299,44.4785191238753,76396.761109252,0.0,1.0
2024-08-26,49.33,49.86,49.22,49.66,63254,44.9800194420002,45.4632833849205,44.8797193783752,45.2809196328751,69371.242136156,0.0,1.0
2024-08-27,49.34,49.68,48.78,49.19,68668,44.9891376296024,45.2991560080796,44.4785191238753,44.8523648155684,75308.8256079547,0.0,1.0
2024-08-28,49.58,49.74,49.1,49.1,261654,45.2079741320569,45.3538651336933,44.770301127148,44.770301127148,286958.34239564,0.0,1.0
2024-08-29,49.85,50.1,49.23,49.57,73976,45.4541651973182,45.682119887375,44.8888375659775,45.1988559444547,81130.1579072356,0.0,1.0
2024-08-30,50.12,50.19,49.56,50.05,52642,45.7003562625795,45.7641835757954,45.1897377568524,45.6365289493636,57732.964374293,0.0,1.0
2024-09-03,49.81,50.3633,49.53,49.96,66220,45.4176924469092,45.9222017669428,45.1623831940456,45.5544652609432,72624.0815483013,0.0,1.0
2024-09-04,48.8,49.94,48.43,49.81,93620,44.4967554990798,45.5362288857387,44.1593825577958,45.4176924469092,102673.912934944,0.0,1.0
2024-09-05,48.99,49.18,48.49,49.18,55871,44.670001063523,44.8432466279661,44.2140916834094,44.8432466279661,61274.238299383,0.0,1.0
2024-09-06,48.52,48.92,48.17,48.72,63096,44.5788191875003,44.9463280019067,44.2572489748946,44.7625735947035,68674.2712301004,0.37,1.0
2024-09-09,48.19,48.78,47.805,48.42,74026,44.2756244156149,44.8176999168644,43.9218971817488,44.4869419838987,80570.5845391059,0.0,1.0
2024-09-10,48.17,48.695,47.95,48.44,139025,44.2572489748946,44.7396042938031,44.0551191269711,44.505317424619,151316.098607911,0.0,1.0
2024-09-11,47.2,47.82,46.985,47.82,86192,43.366040099959,43.935678762289,43.1685041122156,43.935678762289,93812.1717044634,0.0,1.0
2024-09-12,48.04,48.175,47.12,47.52,55771,44.1378086102125,44.2618428350747,43.2925383370777,43.6600471514842,60701.6733354561,0.0,1.0
2024-09-13,48.81,49.02,48.2278,48.42,46368,44.8452630779449,45.0382052055083,44.3103539985764,44.4869419838987,50467.360980051,0.0,1.0
2024-09-16,48.98,49.36,48.51,49.05,49435,45.0014543240677,45.3505876977538,44.5696314671401,45.0657683665888,53805.5122077471,0.0,1.0
2024-09-17,49.07,49.72,48.865,49.28,69143,45.0841438073091,45.6813456307196,44.8957955399258,45.2770859348725,75255.8820790991,0.0,1.0
2024-09-18,49.29,49.93,48.84,49.26,56772,45.2862736552326,45.8742877582829,44.8728262390254,45.2587104941522,61791.1710136184,0.0,1.0
2024-09-19,49.25,49.62,48.77,49.62,83465,45.249522773792,45.589468427118,44.8085121965043,45.589468427118,90844.0796281909,0.0,1.0
2024-09-20,47.91,50.12,47.7,49.57,633073,44.0183682455304,46.048854445126,43.8254261179671,45.5435298253171,689042.521086177,0.0,1.0
2024-09-23,48.185,48.4,47.94,47.98,107214,44.2710305554349,44.4685665431783,44.0459314066109,44.0826822880516,116692.711355141,0.0,1.0
2024-09-24,47.85,48.26,47.67,48.17,91447,43.9632419233695,44.3399384581361,43.7978629568866,44.2572489748946,99531.7624124983,0.0,1.0
2024-09-25,47.91,48.3,47.705,47.94,123859,44.0183682455304,44.3766893395767,43.8300199781472,44.0459314066109,134809.283635873,0.0,1.0
2024-09-26,48.48,48.9,47.985,48.08,104889,44.5420683060596,44.9279525611864,44.0872761482317,44.1745594916532,114162.159804964,0.0,1.0
2024-09-27,48.32,48.62,48.16,48.6,132943,44.395064780297,44.6706963911019,44.2480612545345,44.6523209503816,144696.393434501,0.0,1.0
2024-09-30,48.33,48.48,48.06,48.23,114978,44.4042525006572,44.5420683060596,44.1561840509329,44.3123752970556,125143.12091883,0.0,1.0
2024-10-01,49.45,49.5,47.89,48.28,107136,45.4332771809952,45.479215782796,43.9999928048101,44.3583138988564,116607.815432168,0.0,1.0
2024-10-02,49.19,49.92,48.975,49.67,147380,45.194396451631,45.8651000379228,44.9968604638876,45.6354070289188,160409.758049515,0.0,1.0
2024-10-03,48.54,49.16,47.85,48.97,148879,44.5971946282206,45.1668332905505,43.9632419233695,44.9922666037075,162041.283543586,0.0,1.0
2024-10-04,48.94,49.055,48.48,48.87,143821,44.964703442627,45.0703622267689,44.5420683060596,44.9003894001059,156536.109461523,0.0,1.0
2024-10-07,47.72,48.92,47.56,48.92,86996,43.8438015586874,44.9463280019067,43.6967980329248,44.9463280019067,94687.2527566537,0.0,1.0
2024-10-08,48.26,48.43,47.7479,47.81,98996,44.3399384581361,44.4961297042588,43.8694352984922,43.9264910419288,107748.163983375,0.0,1.0
2024-10-09,48.72,49.1478,48.02,48.4,91873,44.7625735947035,45.1556242717112,44.1194331694922,44.4685665431783,99995.4247610469,0.0,1.0
2024-10-10,48.65,48.83,48.2698,48.72,144172,44.6982595521823,44.8636385186652,44.348942424089,44.7625735947035,156918.141114905,0.0,1.0
2024-10-11,49.0,49.28,48.45,48.79,125511,45.019829764788,45.2770859348725,44.5145051449791,44.8268876372246,136607.335748084,0.0,1.0
2024-10-14,49.35,49.55,48.98,49.03,122515,45.3413999773936,45.5251543845968,45.0014543240677,45.0473929258685,133346.46157848,0.0,1.0
2024-10-15,49.69,50.49,49.4,49.4,203020,45.6537824696391,46.3888000984519,45.3873385791944,45.3873385791944,220968.849770746,0.0,1.0
2024-10-16,50.98,51.0,49.57,49.57,145955,46.8389983960998,46.8573738368201,45.5435298253171,45.5435298253171,158858.774841342,0.0,1.0
2024-10-17,51.41,51.56,50.78,51.19,85778,47.2340703715867,47.3718861769892,46.6552439888966,47.0319405236632,93361.5702671415,0.0,1.0
2024-10-18,51.52,51.54,50.81,51.39,84391,47.3351352955485,47.3535107362688,46.6828071499771,47.2156949308664,91851.9466111863,0.0,1.0
2024-10-21,51.04,51.65,50.96,51.56,110136,46.8941247182608,47.4545756602306,46.8206229553795,47.3718861769892,119873.043238848,0.0,1.0
2024-10-22,50.79,51.43,50.395,51.07,105658,46.6644317092568,47.2524458123071,46.3015167550304,46.9216878793413,114999.146532743,0.0,1.0
2024-10-23,50.79,51.02,50.1154,50.5,83995,46.6644317092568,46.8757492775405,46.0446280937603,46.3979878188121,91420.9365407044,0.0,1.0
2024-10-24,56.17,56.43,52.28,52.28,236819,51.6074252630233,51.8463059923875,48.0334020429207,48.0334020429207,257755.994650075,0.0,1.0
2024-10-25,54.98,56.455,54.59,56.01,164678,50.5140865401641,51.8692752932879,50.1557654461179,51.4604217372607,179237.061582834,0.0,1.0
2024-10-28,54.89,55.55,54.61,55.16,189520,50.4313970569227,51.0377866006933,50.1741408868382,50.679465506647,206275.324640685,0.0,1.0
2024-10-29,54.85,55.18,54.66,54.88,131535,50.3946461754821,50.6978409473674,50.220079488639,50.4222093365625,143163.913183898,0.0,1.0
2024-10-30,54.73,55.28,54.49,54.79,76692,50.2843935311601,50.789718150969,50.0638882425163,50.3395198533211,83472.2836499757,0.0,1.0
2024-10-31,54.05,54.88,54.02,54.88,80055,49.6596285466692,50.4222093365625,49.6320653855887,50.4222093365625,87132.6040212643,0.0,1.0
2024-11-01,53.78,54.45,53.17,54.15,96979,49.4115600969448,50.0271373610756,48.851109154975,49.7515057502708,105552.842488017,0.0,1.0
2024-11-04,53.81,53.97,53.4,53.85,92350,49.4391232580253,49.5861267837879,49.0624267232587,49.475874139466,100514.595982309,0.0,1.0
2024-11-05,54.95,54.955,53.69,53.69,116474,50.4865233790837,50.4911172392637,49.3288706137034,49.3288706137034,126771.381185094,0.0,1.0
2024-11-06,59.03,59.5,57.0033,57.58,153417,54.2351132860293,54.6669361429568,52.3730380006355,52.902893833806,166980.484805825,0.0,1.0
2024-11-07,57.76,58.88,57.4,58.88,96719,53.0682728002889,54.0972974806269,52.7375148673231,54.0972974806269,105269.856078104,0.0,1.0
2024-11-08,59.01,59.3,57.375,58.12,118422,54.2167378453089,54.4831817357536,52.7145455664227,53.3990307332546,128891.602440899,0.0,1.0
2024-11-11,59.52,59.9502,59.14,59.54,70138,54.6853115836772,55.0805673135713,54.336178209991,54.7036870243975,76338.849301648,0.0,1.0
2024-11-12,59.66,60.2399,58.75,59.26,125071,54.8139396687194,55.3467355724051,53.9778571159448,54.446430854313,136128.435669771,0.0,1.0
2024-11-13,59.29,59.84,59.16,59.75,74330,54.4739940153935,54.9793186352023,54.3545536507114,54.8966291519609,80901.4609568493,0.0,1.0
2024-11-14,58.29,59.2,57.855,59.2,107694,53.5552219793774,54.391304532152,53.1555561437104,54.391304532152,117215.14780421,0.0,1.0
2024-11-15,58.28,58.89,57.95,58.48,89280,53.5460342590172,54.106485200987,53.2428394871319,53.7297886662204,97173.1795268063,0.0,1.0
2024-11-18,57.96,58.9399,57.92,58.29,93221,53.2520272074921,54.1523319255842,53.2152763260514,53.5552219793774,101462.600455515,0.0,1.0
2024-11-19,58.01,58.445,57.1,57.46,76293,53.2979658092929,53.6976316449599,52.4618832565182,52.792641189484,83038.0083516871,0.0,1.0
2024-11-20,57.84,58.0,57.13,57.64,54253,53.1417745631701,53.2887780889327,52.4894464175987,52.9580201559669,59049.4680652758,0.0,1.0
2024-11-21,58.07,58.62,57.89,58.23,76673,53.3530921314538,53.8584167512627,53.1877131649709,53.5000956572164,83451.6038738668,0.0,1.0
2024-11-22,58.69,59.005,58.11,58.39,70172,53.9227307937838,54.2121439851289,53.3898430128945,53.647099182979,76375.8552167905,0.0,1.0
2024-11-25,58.6,59.48,58.38,58.9,138277,53.8400413105424,54.6485607022365,53.6379114626188,54.1156729213472,150501.968474778,0.0,1.0
2024-11-26,58.77,59.04,58.27,58.63,142934,53.9962325566651,54.2443010063894,53.5368465386571,53.8676044716228,155570.690440015,0.0,1.0
2024-11-27,58.75,59.515,58.705,59.0,71380,53.9778571159448,54.6807177234971,53.936512374324,54.2075501249488,77690.6536136137,0.0,1.0
2024-11-29,59.02,59.19,58.29,59.17,209643,54.2259255656691,54.3821168117918,53.5552219793774,54.3637413710715,228177.384358627,0.0,1.0
2024-12-02,58.58,59.33,58.3,59.33,114333,53.821665869822,54.5107448968341,53.5644096997375,54.5107448968341,124441.096940394,0.0,1.0
2024-12-03,58.28,59.1132,57.965,58.75,105328,53.5460342590172,54.3115551194258,53.2566210676721,53.9778571159448,114639.971474008,0.0,1.0
2024-12-04,58.49,58.65,57.805,58.35,101282,53.7389763865806,53.8859799123432,53.1096175419096,53.6103483015383,110236.267572065,0.0,1.0
2024-12-05,58.84,59.2,58.15,58.84,310795,54.0605465991862,54.391304532152,53.4265938943351,54.0605465991862,338272.158725737,0.0,1.0
2024-12-06,55.04,55.5,54.585,55.5,128436,53.6654746236993,54.1139869479526,53.2218374334053,54.1139869479526,131725.611104131,3.37,1.0
2024-12-09,53.36,55.0,53.11,54.94,116119,52.0274296133829,53.6264735520251,51.7836729154191,53.5679719445138,119093.137716844,0.0,1.0
2024-12-10,53.43,53.62,52.185,53.25,204010,52.0956814888127,52.2809365792652,50.8817731329533,51.9201766662788,209235.276101355,0.0,1.0
2024-12-11,54.27,54.38,52.67,53.73,320256,52.9147039939709,53.021956941075,51.3546611270029,52.3881895263692,328458.666649261,0.0,1.0
2024-12-12,53.95,54.83,53.95,54.33,114541,52.6026954205773,53.4607189974097,52.6026954205773,52.9732056014822,117474.720650583,0.0,1.0
2024-12-13,53.7,54.23,53.54,53.95,65216,52.3589387226136,52.8757029222967,52.2029344359168,52.6026954205773,66886.3671693838,0.0,1.0
2024-12-16,53.53,54.08,53.28,53.65,75367,52.1931841679982,52.7294489035185,51.9494274700345,52.3101873830208,77297.3631387229,0.0,1.0
2024-12-17,52.81,53.32,52.76,53.13,96348,51.4911648778626,51.9884285417087,51.4424135382699,51.8031734512562,98815.7461978011,0.0,1.0
2024-12-18,51.905,53.48,51.87,53.23,158196,50.6087656312339,52.1444328284055,50.5746396935189,51.9006761304417,162247.849311945,0.0,1.0
2024-12-19,51.66,53.24,51.65,52.29,172179,50.3698840672294,51.9104263983603,50.3601337993108,50.984150946098,176588.993695678,0.0,1.0
2024-12-20,52.47,52.64,51.15,51.15,386058,51.1596557686319,51.3254103232473,49.8726204033833,49.8726204033833,395946.042944645,0.0,1.0
2024-12-23,51.64,52.45,51.31,52.18,94749,50.3503835313923,51.1401552327948,50.0286246900801,50.876897998994,97175.7912618367,0.0,1.0
2024-12-24,52.15,52.15,51.59,51.655,33025,50.8476471952383,50.8476471952383,50.3016321917995,50.3650089332701,33870.8641402248,0.0,1.0
2024-12-26,52.14,52.26,51.89,52.0,50605,50.8378969273198,50.9549001423424,50.594140229356,50.7013931764601,51901.1379202445,0.0,1.0
2024-12-27,51.63,52.35,51.42,51.95,57377,50.3406332634737,51.0426525536093,50.1358776371842,50.6526418368673,58846.5880930713,0.0,1.0
2024-12-30,51.35,51.74,50.61,51.34,56238,50.0676257617543,50.4478862105778,49.3461059357816,50.0578754938358,57678.4150648891,0.0,1.0
2024-12-31,51.54,51.98,51.2617,51.72,127014,50.2528808522068,50.681892640623,49.9815308960335,50.4283856747407,130267.189641378,0.0,1.0
2025-01-02,51.24,51.76,50.925,51.76,69584,49.9603728146503,50.4673867464149,49.653239375216,50.4673867464149,71366.2440676276,0.0,1.0
2025-01-03,50.97,51.425,50.83,51.32,49552,49.6971155808494,50.1407527711435,49.5606118299897,50.0383749579987,50821.1675965608,0.0,1.0
2025-01-06,49.86,50.995,49.71,50.97,68315,48.6148358418904,49.7214912506458,48.4685818231121,49.6971155808494,70064.7413698548,0.0,1.0
2025-01-07,49.68,49.99,49.43,49.77,130528,48.4393310193565,48.7415893248315,48.1955743213927,48.5270834306234,133871.193171696,0.0,1.0
2025-01-08,49.51,50.195,49.015,49.62,55267,48.2735764647411,48.9414698171618,47.7909382027729,48.3808294118452,56682.5449943317,0.0,1.0
2025-01-10,48.89,48.97,48.38,48.8,88690,47.669059853791,47.7470619971394,47.171796189945,47.5813074425241,90961.6030460724,0.0,1.0
2025-01-13,49.9,49.94,48.55,48.55,113283,48.6538369135646,48.6928379852388,47.3375507445603,47.3375507445603,116184.499694083,0.0,1.0
2025-01-14,51.12,51.13,50.0,50.0,81408,49.8433695996277,49.8531198675462,48.7513395927501,48.7513395927501,83493.0903233132,0.0,1.0
2025-01-15,51.77,51.82,51.255,51.73,61013,50.4771370143334,50.5258883539262,49.9749982165281,50.4381359426592,62575.7163902358,0.0,1.0
2025-01-16,51.49,52.02,51.15,51.72,70132,50.204129512614,50.7208937122972,49.8726204033833,50.4283856747407,71928.2799055942,0.0,1.0
2025-01-17,51.09,52.29,50.66,50.66,42193,49.814118795872,50.984150946098,49.3948572753744,49.3948572753744,43273.6826848904,0.0,1.0
2025-01-21,51.11,51.88,51.11,51.32,49997,49.8336193317091,50.5843899614375,49.8336193317091,50.0383749579987,51277.5653116978,0.0,1.0
2025-01-22,50.3,50.97,50.08,50.87,89420,49.0438476303066,49.6971155808494,48.8293417360985,49.5996129016639,91710.3004214655,0.0,1.0
2025-01-23,50.04,50.2275,49.7,50.08,55764,48.7903406644243,48.9731581878971,48.4588315551936,48.8293417360985,57192.2745773049,0.0,1.0
2025-01-24,50.26,50.405,49.68,49.79,67838,49.0048465586324,49.1462254434514,48.4393310193565,48.5465839664605,69575.5240437417,0.0,1.0
2025-01-27,51.24,51.45,50.1775,50.27,79467,49.9603728146503,50.1651284409398,48.9244068483044,49.0145968265509,81502.3757950414,0.0,1.0
2025-01-28,50.75,51.3734,50.54,50.94,45644,49.4826096866413,50.0904413886837,49.2778540603518,49.6678647770938,46813.0726060991,0.0,1.0
2025-01-29,50.5,50.88,50.42,50.42,45423,49.2388529886776,49.6093631695825,49.1608508453292,49.1608508453292,46586.412167795,0.0,1.0
2025-01-30,49.95,50.91,49.56,50.68,146969,48.7025882531573,49.6386139733381,48.3223278043339,49.4143578112115,150733.293923534,0.0,1.0
2025-01-31,50.02,50.54,49.83,49.85,76276,48.7708401285872,49.2778540603518,48.5855850381347,48.6050855739718,78229.645213014,0.0,1.0
2025-02-03,50.0,50.187,48.93,49.39,68597,48.7513395927501,48.933669602827,47.7080609254652,48.1565732497185,70353.9641915821,0.0,1.0
2025-02-04,50.24,50.32,49.58,49.7,45957,48.9853460227953,49.0633481661437,48.341828340171,48.4588315551936,47134.0894259594,0.0,1.0
2025-02-05,50.89,51.025,50.34,50.54,68161,49.619113437501,49.7507420544015,49.0828487019808,49.2778540603518,69906.7969920322,0.0,1.0
2025-02-06,50.97,50.98,50.595,50.76,45213,49.6971155808494,49.706865848768,49.3314805339038,49.4923599545599,46371.0334707641,0.0,1.0
2025-02-07,50.28,50.77,50.22,50.77,72231,49.0243470944695,49.5021102224784,48.9658454869582,49.5021102224784,74081.0412630606,0.0,1.0
2025-02-10,49.95,50.46,49.86,50.46,54988,48.7025882531573,49.1998519170034,48.6148358418904,49.1998519170034,56396.3990111335,0.0,1.0
2025-02-11,49.96,50.14,49.58,49.71,39366,48.7123385210759,48.8878433436098,48.341828340171,48.4685818231121,40374.2751777165,0.0,1.0
2025-02-12,49.08,49.44,48.92,49.43,53765,47.8543149442435,48.2053245893113,47.6983106575467,48.1955743213927,55142.0745041389,0.0,1.0
2025-02-13,49.955,50.005,49.1,49.76,50798,48.7074633871166,48.7562147267094,47.8738154800806,48.5173331627049,52099.0811989444,0.0,1.0
2025-02-14,49.5,50.25,49.29,49.96,36593,48.2638261968226,48.9950962907138,48.059070570533,48.7123385210759,37530.250764065,0.0,1.0
2025-02-18,49.63,50.05,49.1,49.1,52042,48.3905796797637,48.8000909323428,47.8738154800806,47.8738154800806,53374.9435756421,0.0,1.0
2025-02-19,49.56,49.985,49.28,49.57,63863,48.3223278043339,48.7367141908723,48.0493203026145,48.3320780722524,65498.7129927986,0.0,1.0
2025-02-20,49.42,49.65,48.88,49.25,65964,48.1858240534742,48.4100802156008,47.6593095858725,48.0200694988588,67653.5255759512,0.0,1.0
2025-02-21,49.47,49.995,49.165,49.74,67044,48.2345753930669,48.7464644587908,47.9371922215512,48.4978326268678,68761.1874463962,0.0,1.0
2025-02-24,49.97,50.42,49.25,49.68,60002,48.7220887889944,49.1608508453292,48.0200694988588,48.4393310193565,61538.8218059582,0.0,1.0
2025-02-25,51.5,51.82,50.2049,50.24,68839,50.2138797805326,50.5258883539262,48.9511225824012,48.9853460227953,70602.1624995892,0.0,1.0
2025-02-26,50.83,51.215,50.435,51.15,48494,49.5606118299897,49.9359971448539,49.175476247207,49.8726204033833,49736.069208662,0.0,1.0
2025-02-27,50.8,51.2,50.58,50.61,121580,49.5313610262341,49.9213717429761,49.316855132026,49.3461059357816,124694.009452491,0.0,1.0
2025-02-28,51.46,51.51,50.45,50.98,105784,50.1748787088584,50.2236300484511,49.1901016490848,49.706865848768,108493.428984392,0.0,1.0
2025-03-03,52.16,52.17,50.84,51.31,101547,50.8573974631569,50.8671477310754,49.5703620979083,50.0286246900801,104147.907368582,0.0,1.0
2025-03-04,50.95,52.89,50.93,52.06,103056,49.6776150450123,51.569167021211,49.6581145091752,50.7598947839714,105695.557148676,0.0,1.0
2025-03-05,50.81,51.48,50.68,50.87,109892,49.5411112941526,50.1943792446955,49.4143578112115,49.5996129016639,112706.646543455,0.0,1.0
2025-03-06,50.93,51.14,50.26,50.58,113318,49.6581145091752,49.8628701354648,49.0048465586324,49.316855132026,116220.396143588,0.0,1.0
2025-03-07,49.91,51.17,49.9,50.79,74540,49.0438476303066,50.2819812310717,49.0340211731576,49.9085758594124,75856.4341860701,0.39,1.0
2025-03-10,49.79,50.8,49.61,49.76,89878,48.9259301445194,49.9184023165613,48.7490539158387,48.8964507730726,91465.3151566355,0.0,1.0
2025-03-11,50.33,50.665,49.3,49.3,83895,49.4565588305616,49.7857451450507,48.4444337442219,48.4444337442219,85376.6507384002,0.0,1.0
2025-03-12,50.04,50.38,49.225,50.29,90610,49.1715915732427,49.5056911163063,48.3707353156049,49.4172530019659,92210.2428441079,0.0,1.0
2025-03-13,50.77,51.165,50.175,50.2,63059,49.8889229451145,50.2770680024972,49.3042487447532,49.3288148876255,64172.6708255889,0.0,1.0
2025-03-14,51.2,51.44,50.47,50.75,54367,50.3114606025185,50.5472955740928,49.5941292306466,49.8692700308167,55327.16336724,0.0,1.0
2025-03-17,51.56,51.98,51.01,51.01,68777,50.6652130598799,51.077924260135,50.1247579166888,50.1247579166888,69991.6551383867,0.0,1.0
2025-03-18,51.42,51.97,51.2,51.45,87696,50.5276426597949,51.068097802986,50.3114606025185,50.5571220312417,89244.7793450712,0.0,1.0
2025-03-19,51.1,51.58,50.58,51.33,85633,50.2131960310292,50.6848659741778,49.7022202592849,50.4392045454546,87145.3451657598,0.0,1.0
2025-03-20,51.51,51.7473,49.9,50.4,74257,50.6160807741353,50.8492626022794,49.0340211731576,49.5253440306041,75568.4361866783,0.0,1.0
2025-03-21,51.72,52.49,51.03,51.35,404842,50.8224363742628,51.5790735747304,50.1444108309867,50.4588574597524,411991.823567977,0.0,1.0
2025-03-24,52.02,52.18,51.365,51.83,64699,51.1172300887307,51.2744534031135,50.4735971454758,50.930527402901,65841.6344969754,0.0,1.0
2025-03-25,52.02,52.38,51.015,51.98,96630,51.1172300887307,51.4709825460921,50.1296711452633,51.077924260135,98336.560711027,0.0,1.0
2025-03-26,52.51,53.175,51.05,51.12,88000,51.5987264890282,52.252185889432,50.1640637452845,50.232848945327,89554.1482207428,0.0,1.0
2025-03-27,52.98,53.02,52.274,52.75,85932,52.0605699750279,52.0998758036236,51.3668221003135,51.8345614606025,87449.6257375553,0.0,1.0
2025-03-28,52.67,53.11,52.069,53.0,67817,51.7559498034111,52.188313917964,51.1653797287604,52.0802228893258,69014.7007941604,0.0,1.0
2025-03-31,52.55,52.865,52.18,52.6,110064,51.6380323176239,51.9475657178152,51.2744534031135,51.6871646033686,112007.815565544,0.0,1.0
2025-04-01,52.7,52.96,52.07,52.61,91401,51.7854291748579,52.04091706073,51.1663623744753,51.6969910605175,93015.2125173194,0.0,1.0
2025-04-02,52.335,52.5562,52.035,52.33,82238,51.426763488922,51.6441247210563,51.1319697744541,51.4218502603475,83690.3868338345,0.0,1.0
2025-04-03,53.06,53.27,51.6,51.61,181609,52.1391816322193,52.3455372323469,50.7045188884756,50.7143453456246,184816.355729783,0.0,1.0
2025-04-04,50.11,52.73,49.54,52.73,127034,49.2403767732852,51.8149085463047,48.6802687157962,51.8149085463047,129277.518921294,0.0,1.0
2025-04-07,48.0,49.565,47.025,49.36,175737,47.1669943148611,48.7048348586685,46.2089147428404,48.5033924871155,178840.651657598,0.0,1.0
2025-04-08,48.57,49.5,48.22,48.32,150752,47.72710237235,48.6409628872005,47.3831763721375,47.4814409436268,153414.397188334,0.0,1.0
2025-04-09,49.32,50.29,47.51,47.9,157137,48.4640866585197,49.4172530019659,46.6854979145635,47.0687297433718,159912.161238214,0.0,1.0
2025-04-10,48.82,49.78,48.304,49.28,121507,47.9727638010733,48.9161036873705,47.4657186121885,48.424780829924,123652.907816566,0.0,1.0
2025-04-11,48.41,48.735,47.77,48.49,93543,47.5698790579672,47.8892389153074,46.9409858004357,47.6484907151586,95195.0418978743,0.0,1.0
2025-04-14,49.16,49.57,48.29,48.57,77531,48.3068633441369,48.709748087243,47.45196157218,47.72710237235,78900.2575648,0.0,1.0
2025-04-15,49.09,49.54,48.89,49.1,69884,48.2380781440944,48.6802687157962,48.0415490011158,48.2479046012433,71118.2056165726,0.0,1.0
2025-04-16,49.61,50.005,48.9,49.26,99414,48.7490539158387,49.1371989732214,48.0513754582647,48.4051279156262,101169.728309283,0.0,1.0
2025-04-17,49.53,49.8,49.3,49.58,88686,48.6704422586473,48.9357566016684,48.4444337442219,48.7195745443919,90252.2635125544,0.0,1.0
2025-04-21,48.85,49.41,48.3932,49.35,120056,48.0022431725201,48.5525247728601,47.553370609957,48.4935660299665,122176.282031699,0.0,1.0
2025-04-22,49.39,49.815,47.87,49.27,194673,48.5328718585623,48.9504962873918,47.039250371925,48.4149543727751,198111.076097462,0.0,1.0
2025-04-23,49.25,49.83,48.845,49.83,105272,48.3953014584772,48.9652359731151,47.9973299439456,48.9652359731151,107131.185130614,0.0,1.0
2025-04-24,49.63,50.07,48.835,49.31,109587,48.7687068301366,49.2010709446894,47.9875034867967,48.4542602013708,111522.391375756,0.0,1.0
2025-04-25,48.89,49.8,48.08,49.38,71846,48.0415490011158,48.9357566016684,47.2456059720525,48.5230454014133,73114.8560575851,0.0,1.0
2025-04-28,49.02,49.6,48.517,48.99,78184,48.1692929440519,48.7392274586898,47.6750221494607,48.1398135726051,79564.790051029,0.0,1.0
2025-04-29,49.84,49.94,48.555,48.85,114354,48.9750624302641,49.0733270017534,47.7123626866266,48.0022431725201,116373.580291305,0.0,1.0
2025-04-30,46.49,49.76,46.27,49.76,212950,45.6831992853727,48.8964507730726,45.4670172280963,48.8964507730726,216710.862086445,0.0,1.0
2025-05-01,45.83,47.85,45.45,47.79,102685,45.0346531135434,47.0195974576271,44.6612477418841,46.9606387147335,104498.496705079,0.0,1.0
2025-05-02,46.64,47.8,45.72,47.25,94069,45.8305961426067,46.9704651718825,44.9265620849052,46.4300100286914,95730.3314656483,0.0,1.0
2025-05-05,46.53,48.0725,45.975,46.73,122930,45.7225051139684,47.2382361291908,45.1771367422029,45.919034256947,125101.039099726,0.0,1.0
2025-05-06,47.1,47.76,46.48,46.48,119813,46.2826131714574,46.9311593432868,45.6733728282238,45.6733728282238,121928.990463317,0.0,1.0
2025-05-07,46.41,47.625,46.36,47.35,79632,45.6045876281813,46.7985021717762,45.5554553424366,46.5282746001807,81038.3628535703,0.0,1.0
2025-05-08,47.41,47.895,46.3392,46.46,113217,46.5872333430742,47.0638165147973,45.5350163115669,45.6537199139259,115216.499989862,0.0,1.0
2025-05-09,47.19,47.43,47.0,47.27,57279,46.3710512857978,46.6068862573721,46.1843485999681,46.4496629429892,58290.5915447264,0.0,1.0
2025-05-12,47.39,47.86,46.5332,47.86,76050,46.5675804287764,47.0294239147761,45.7256495802561,47.0294239147761,77393.1019566759,0.0,1.0
2025-05-13,46.74,47.77,46.645,47.39,97445,45.928860714096,46.9409858004357,45.8355093711811,46.5675804287764,99165.954242844,0.0,1.0
2025-05-14,46.03,47.18,45.91,46.59,68569,45.231182256522,46.3612248286489,45.1132647707348,45.781463856862,69779.9816971376,0.0,1.0
2025-05-15,47.52,47.54,46.16,46.16,70815,46.6953243717125,46.7149772860103,45.3589261994581,45.3589261994581,72065.647798317,0.0,1.0
2025-05-16,47.95,48.02,47.08,47.52,99604,47.1178620291164,47.1866472291589,46.2629602571596,46.6953243717125,101363.083856578,0.0,1.0
2025-05-19,48.22,48.28,47.3917,47.66,59952,47.3831763721375,47.4421351150311,46.5692509264917,46.8328947717975,61010.7987969315,0.0,1.0
2025-05-20,47.67,48.54,47.57,47.94,50174,46.8427212289464,47.6976230009032,46.7444566574571,47.1080355719675,51060.1117366767,0.0,1.0
2025-05-21,46.79,47.37,46.5251,47.28,58904,45.9779929998406,46.5479275144785,45.7176901499655,46.4594894001382,59944.2903044845,0.0,1.0
2025-05-22,46.37,47.0004,46.17,46.77,81332,45.5652817995856,46.1847416582541,45.368752656607,45.9583400855428,82768.386171471,0.0,1.0
2025-05-23,46.39,46.58,45.8,46.09,61171,45.5849347138834,45.7716373997131,45.0051737420966,45.2901409994156,62251.3272819439,0.0,1.0
2025-05-27,46.98,46.98,46.025,46.52,76263,46.1646956856703,46.1646956856703,45.2262690279475,45.7126786568195,77609.8637018012,0.0,1.0
2025-05-28,46.45,47.035,45.7985,46.78,88504,45.643893456777,46.2187411999894,45.0036997735243,45.9681665426917,90067.0492514616,0.0,1.0
2025-05-29,47.16,47.22,46.25,46.43,75818,46.341571914351,46.4005306572446,45.4473643137984,45.6242405424791,77157.0046568213,0.0,1.0
2025-05-30,47.47,47.64,47.01,47.13,83396,46.6461920859678,46.8132418574996,46.1941750571171,46.3120925429042,84868.8380115576,0.0,1.0
2025-06-02,47.63,47.8,47.09,47.47,81689,46.8034154003507,46.9704651718825,46.2727867143085,46.6461920859678,83131.6910682302,0.0,1.0
2025-06-03,47.14,47.76,46.72,47.4,91630,46.3219190000531,46.9311593432868,45.9092077997981,46.5774068859253,93248.2568348485,0.0,1.0
2025-06-04,45.91,47.275,45.71,47.15,133543,45.1132647707348,46.4545761715637,44.9167356277562,46.3317454572021,135901.472907303,0.0,1.0
2025-06-05,45.54,46.265,45.265,45.84,167886,44.7496858562244,45.4621039995218,44.4794582846289,45.0444795706923,170850.996911223,0.0,1.0
2025-06-06,45.84,46.045,45.51,45.98,185103,45.0444795706923,45.2459219422454,44.7202064847776,45.1820499707773,188372.062478456,0.0,1.0
2025-06-09,45.65,45.98,44.64,45.89,182900,44.8577768848627,45.1820499707773,43.8653047128208,45.093611856437,186130.155790612,0.0,1.0
2025-06-10,45.35,45.7,45.04,45.55,116764,44.5629831703948,44.9069091706073,44.258362998778,44.7595123133734,118826.142759623,0.0,1.0
2025-06-11,45.17,45.685,44.98,45.46,186425,44.3861069417141,44.8921694848839,44.1994042558844,44.671074199033,189717.410023318,0.0,1.0
2025-06-12,45.25,45.5399,44.825,45.03,163863,44.4647185989055,44.7495875916529,44.047094170076,44.248536541629,166756.94761245,0.0,1.0
2025-06-13,44.45,44.93,44.37,44.74,110060,44.0618338557994,44.5376421854008,43.9825324675325,44.3493013882669,111029.582109781,0.39,1.0
2025-06-16,44.44,44.935,44.36,44.55,151440,44.051921182266,44.5425985221675,43.9726197939991,44.160960591133,152774.12243054,0.0,1.0
2025-06-17,43.75,44.7875,43.73,44.24,130758,43.367946708464,44.3963865875504,43.3481213613972,43.8536677115988,131909.922746781,0.0,1.0
2025-06-18,43.84,44.165,43.56,43.77,162990,43.4571607702642,43.7793226600985,43.1796059113301,43.3877720555307,164425.873051728,0.0,1.0
2025-06-20,43.5,44.24,43.4,44.11,276453,43.1201298701299,43.8536677115988,43.0210031347962,43.724802955665,278888.434154054,0.0,1.0
2025-06-23,44.21,44.3066,43.06,43.52,145460,43.8239296909987,43.919686117331,42.6839722346619,43.1399552171966,146741.441156539,0.0,1.0
2025-06-24,44.3,44.54,43.87,44.38,146978,43.9131437527989,44.1510479175996,43.4868987908643,43.9924451410658,148272.814095324,0.0,1.0
2025-06-25,42.97,44.14,42.93,44.14,199708,42.5947581728616,43.7545409762651,42.5551074787282,43.7545409762651,201467.343121753,0.0,1.0
2025-06-26,43.49,43.58,42.84,43.2,158033,43.1102171965965,43.1994312583968,42.4658934169279,42.822749664129,159425.203975604,0.0,1.0
2025-06-27,43.87,44.13,43.19,43.52,207679,43.4868987908643,43.7446283027318,42.8128369905956,43.1399552171966,209508.564264739,0.0,1.0
2025-06-30,43.73,44.27,43.3701,43.85,186898,43.3481213613972,43.8834057321988,42.9913642409315,43.4670734437976,188544.492432799,0.0,1.0
2025-07-01,43.72,44.165,43.4,43.56,87884,43.3382086878639,43.7793226600985,43.0210031347962,43.1796059113301,88658.2209170995,0.0,1.0
2025-07-02,43.11,43.65,42.48,43.65,147990,42.7335356023287,43.2688199731303,42.1090371697268,43.2688199731303,149293.729387847,0.0,1.0
2025-07-03,43.79,43.79,43.1,43.28,67720,43.4075974025974,43.4075974025974,42.7236229287954,42.9020510523959,68316.5845945335,0.0,1.0
2025-07-07,43.53,44.19,43.1601,43.53,105261,43.14986789073,43.8041043439319,42.7831980967309,43.14986789073,106188.304946917,0.0,1.0
2025-07-08,43.57,44.03,43.25,43.34,92308,43.1895185848634,43.6455015673981,42.8723130317958,42.9615270935961,93121.1944883669,0.0,1.0
2025-07-09,43.48,43.87,43.09,43.87,83537,43.1003045230631,43.4868987908643,42.713710255262,43.4868987908643,84272.9256833071,0.0,1.0
2025-07-10,43.18,43.445,42.7969,43.28,130655,42.8029243170622,43.0656101656964,42.4231697939991,42.9020510523959,131806.015360289,0.0,1.0
2025-07-11,44.16,44.25,43.125,43.25,116759,43.7743663233318,43.8635803851321,42.7484046126288,42.8723130317958,117787.59747007,0.0,1.0
2025-07-14,44.82,44.96,44.07,44.07,103925,44.4286027765338,44.5673802060009,43.6851522615316,43.6851522615316,104840.535351254,0.0,1.0
2025-07-15,44.53,44.94,44.3256,44.82,138205,44.1411352440663,44.5475548589342,43.9385201970443,44.4286027765338,139422.527671109,0.0,1.0
2025-07-16,45.01,45.11,44.255,44.62,178764,44.6169435736677,44.7160703090013,43.8685367218988,44.2303493058665,180338.835328665,0.0,1.0
2025-07-17,45.65,45.78,44.825,44.85,142923,45.251354679803,45.3802194357367,44.4335591133005,44.4583407971339,144182.091258188,0.0,1.0
2025-07-18,45.18,46.03,45.08,45.84,127013,44.7854590237349,45.6280362740708,44.6863322884013,45.4396954769369,128131.930878699,0.0,1.0
2025-07-21,44.09,45.3,43.83,45.3,169001,43.7049776085983,44.9044111061352,43.4472480967309,44.9044111061352,170489.827422634,0.0,1.0
2025-07-22,44.11,44.77,44.07,44.13,180361,43.724802955665,44.379039408867,43.6851522615316,43.7446283027318,181949.90422408,0.0,1.0
2025-07-23,44.0,44.215,43.63,44.11,138082,43.615763546798,43.8288860277653,43.2489946260636,43.724802955665,139298.444093065,0.0,1.0
2025-07-24,43.58,44.135,43.44,43.75,147067,43.1994312583968,43.7495846394984,43.0606538289297,43.367946708464,148362.59814773,0.0,1.0
2025-07-25,46.23,46.7224,44.35,44.51,226724,45.826289744738,46.3143897895208,43.9627071204657,44.1213098969996,228721.34266998,0.0,1.0
2025-07-28,46.47,47.23,45.5025,45.98,257577,46.0641939095387,46.8175570980743,45.1051427451859,45.5784729064039,259846.144567427,0.0,1.0
2025-07-29,45.98,46.71,45.61,46.67,171817,45.5784729064039,46.3020980743395,45.2117039856695,46.262447380206,173330.635193133,0.0,1.0
2025-07-30,45.13,45.935,44.88,45.93,115682,44.7358956560681,45.5338658755038,44.488078817734,45.5289095387371,116701.109555003,0.0,1.0
2025-07-31,44.78,45.32,44.53,44.78,146197,44.3889520824004,44.924236453202,44.1411352440663,44.3889520824004,147484.933815225,0.0,1.0
2025-08-01,43.67,44.89,43.48,44.65,145509,43.288645320197,44.4979914912674,43.1003045230631,44.2600873264666,146790.872825842,0.0,1.0
2025-08-04,44.67,44.71,43.62,43.62,102180,44.2799126735334,44.3195633676668,43.2390819525302,43.2390819525302,103080.162638355,0.0,1.0
2025-08-05,45.23,45.37,44.31,44.92,123408,44.8350223914017,44.9737998208688,43.9230564263323,44.5277295118674,124495.17235148,0.0,1.0
2025-08-06,44.92,45.22,44.79,45.08,142158,44.5277295118674,44.8251097178683,44.3988647559337,44.6863322884013,143410.351931331,0.0,1.0
2025-08-07,44.6,45.1,44.28,44.91,94791,44.2105239587998,44.706157635468,43.8933184057322,44.5178168383341,95626.068669528,0.0,1.0
2025-08-08,44.79,45.17,44.43,44.67,92399,44.3988647559337,44.7755463502015,44.0420085087326,44.2799126735334,93212.9961599277,0.0,1.0
2025-08-11,44.91,45.22,44.53,44.8,78459,44.5178168383341,44.8251097178683,44.1411352440663,44.4087774294671,79150.1906482945,0.0,1.0
2025-08-12,45.48,45.72,44.89,45.11,88753,45.0828392297358,45.3207433945365,44.4979914912674,44.7160703090013,89534.8764400271,0.0,1.0
2025-08-13,46.1,46.21,44.965,45.61,77632,45.6974249888043,45.8064643976713,44.5723365427676,45.2117039856695,78315.9051276259,0.0,1.0
2025-08-14,45.73,45.99,44.361,45.99,62804,45.3306560680699,45.5883855799373,43.9736110613524,45.5883855799373,63357.276711091,0.0,1.0
2025-08-15,45.14,45.82,45.12,45.81,83070,44.7458083296014,45.4198701298701,44.7259829825347,45.4099574563368,83801.8116105716,0.0,1.0
2025-08-18,45.16,45.63,45.145,45.31,54456,44.7656336766682,45.2315293327362,44.7507646663681,44.9143237796686,54935.7343573526,0.0,1.0
2025-08-19,45.75,45.965,45.22,45.26,56493,45.3504814151366,45.5636038961039,44.8251097178683,44.8647604120018,56990.6794669076,0.0,1.0
2025-08-20,45.97,46.33,45.75,45.75,63190,45.5685602328706,45.9254164800717,45.3504814151366,45.3504814151366,63746.6772080415,0.0,1.0
2025-08-21,46.22,46.365,45.77,45.77,63414,45.8163770712047,45.9601108374384,45.3703067622033,45.3703067622033,63972.6505534221,0.0,1.0
2025-08-22,46.89,47.105,46.4882,46.52,95020,46.48052619794,46.6936486789073,46.0822349753695,46.1137572772056,95857.0860627964,0.0,1.0
2025-08-25,46.08,46.725,46.045,46.69,84018,45.6775996417376,46.3169670846395,45.6429052843708,46.2822727272727,84758.1630901287,0.0,1.0
2025-08-26,45.99,46.17,45.65,46.12,71100,45.5883855799373,45.7668137035378,45.251354679803,45.717250335871,71726.3609667947,0.0,1.0
2025-08-27,46.36,46.64,45.84,46.625,72436,45.9551545006717,46.2327093596059,45.4396954769369,46.2178403493059,73074.1305624577,0.0,1.0
2025-08-28,45.94,46.59,45.585,46.59,43724,45.5388222122705,46.1831459919391,45.1869223018361,46.1831459919391,44109.1899706347,0.0,1.0
2025-08-29,46.18,46.375,45.94,46.09,53442,45.7767263770712,45.9700235109718,45.5388222122705,45.6875123152709,53912.8014456743,0.0,1.0
2025-09-02,45.82,46.28,45.6,45.96,54182,45.4198701298701,45.8758531124048,45.2017913121361,45.5586475593372,54659.3205330924,0.0,1.0
2025-09-03,46.1,46.22,45.54,45.55,70900,45.6974249888043,45.8163770712047,45.142315270936,45.1522279444693,71524.5990512763,0.0,1.0
2025-09-04,47.25,47.28,46.29,46.69,98504,46.8373824451411,46.8671204657412,45.8857657859382,46.2822727272727,99371.7786311271,0.0,1.0
2025-09-05,45.87,47.86,45.8,47.16,95732,45.4694334975369,47.4420555306762,45.4000447828034,46.7481683833408,96575.3584820421,0.0,1.0
2025-09-08,45.8,46.04,44.986,46.04,64468,45.4000447828034,45.6379489476041,44.5931531571876,45.6379489476041,65035.9358482042,0.0,1.0
2025-09-09,45.46,46.525,45.275,45.87,48311,45.0630138826691,46.1187136139722,44.8796294223018,45.4694334975369,48736.5995030494,0.0,1.0
2025-09-10,45.12,45.71,44.65,45.71,89380,44.7259829825347,45.3108307210031,44.2600873264666,45.3108307210031,90167.4000451773,0.0,1.0
2025-09-11,45.39,45.47,44.95,45.1,139287,44.9936251679355,45.0729265562024,44.5574675324675,44.706157635468,140514.059634064,0.0,1.0
2025-09-12,44.27,45.035,44.2,44.79,102041,44.27,45.035,44.2,44.79,102041,0.39,1.0
2025-09-15,43.06,44.63,42.86,44.27,154865,43.06,44.63,42.86,44.27,154865,0.0,1.0
2025-09-16,43.39,43.52,42.625,42.88,151470,43.39,43.52,42.625,42.88,151470,0.0,1.0
2025-09-17,44.07,44.42,43.495,43.62,129833,44.07,44.42,43.495,43.62,129833,0.0,1.0
2025-09-18,44.71,45.0,43.695,44.07,103412,44.71,45.0,43.695,44.07,103412,0.0,1.0
2025-09-19,43.89,44.7499,43.81,44.62,637027,43.89,44.7499,43.81,44.62,637027,0.0,1.0
2025-09-22,43.93,44.255,43.66,43.83,118399,43.93,44.255,43.66,43.83,118399,0.0,1.0
2025-09-23,43.73,44.505,43.64,44.03,158863,43.73,44.505,43.64,44.03,158863,0.0,1.0
2025-09-24,43.61,44.03,43.48,43.73,106903,43.61,44.03,43.48,43.73,106903,0.0,1.0
2025-09-25,43.1,43.91,42.93,43.6,119736,43.1,43.91,42.93,43.6,119736,0.0,1.0
2025-09-26,43.77,43.82,43.09,43.18,120904,43.77,43.82,43.09,43.18,120904,0.0,1.0
2025-09-29,43.43,44.6575,43.23,43.74,143821,43.43,44.6575,43.23,43.74,143821,0.0,1.0
2025-09-30,43.84,43.99,43.3402,43.52,124279,43.84,43.99,43.3402,43.52,124279,0.0,1.0
2025-10-01,43.29,43.93,43.25,43.78,96674,43.29,43.93,43.25,43.78,96674,0.0,1.0
2025-10-02,43.0,43.72,42.89,43.13,183348,43.0,43.72,42.89,43.13,183348,0.0,1.0
2025-10-03,43.13,43.73,42.98,43.09,137905,43.13,43.73,42.98,43.09,137905,0.0,1.0
2025-10-06,42.14,43.45,42.0,43.16,166196,42.14,43.45,42.0,43.16,166196,0.0,1.0
2025-10-07,42.11,42.635,42.09,42.17,114358,42.11,42.635,42.09,42.17,114358,0.0,1.0
2025-10-08,41.93,42.36,41.72,42.13,113677,41.93,42.36,41.72,42.13,113677,0.0,1.0
2025-10-09,40.95,42.0556,40.8,41.87,130926,40.95,42.0556,40.8,41.87,130926,0.0,1.0
2025-10-10,40.9,41.4475,40.695,40.99,123645,40.9,41.4475,40.695,40.99,123645,0.0,1.0
2025-10-13,41.3,41.33,40.17,41.01,222705,41.3,41.33,40.17,41.01,222705,0.0,1.0
2025-10-14,42.15,42.22,41.25,41.28,130118,42.15,42.22,41.25,41.28,130118,0.0,1.0
2025-10-15,41.29,42.15,41.0,42.15,93621,41.29,42.15,41.0,42.15,93621,0.0,1.0
2025-10-16,40.48,41.14,40.03,41.02,150713,40.48,41.14,40.03,41.02,150713,0.0,1.0
2025-10-17,41.0,41.09,40.54,40.62,126114,41.0,41.09,40.54,40.62,126114,0.0,1.0
2025-10-20,41.78,41.83,40.82,41.01,117998,41.78,41.83,40.82,41.01,117998,0.0,1.0
2025-10-21,41.76,42.0278,41.04,41.78,114100,41.76,42.0278,41.04,41.78,114100,0.0,1.0
2025-10-22,42.14,42.21,41.55,41.89,92441,42.14,42.21,41.55,41.89,92441,0.0,1.0
2025-10-23,41.91,42.12,41.56,42.12,120104,41.91,42.12,41.56,42.12,120104,0.0,1.0
2025-10-24,41.45,42.04,41.3,42.04,83619,41.45,42.04,41.3,42.04,83619,0.0,1.0
2025-10-27,41.19,41.515,41.0,41.44,96950,41.19,41.515,41.0,41.44,96950,0.0,1.0
2025-10-28,40.6,41.02,40.545,41.02,104462,40.6,41.02,40.545,41.02,104462,0.0,1.0
2025-10-29,39.73,40.7799,39.63,40.22,133674,39.73,40.7799,39.63,40.22,133674,0.0,1.0
2025-10-30,39.94,41.045,39.09,39.97,200151,39.94,41.045,39.09,39.97,200151,0.0,1.0
2025-10-31,40.08,40.32,39.38,39.59,180874,40.08,40.32,39.38,39.59,180874,0.0,1.0
2025-11-03,39.81,40.25,39.1577,40.25,154197,39.81,40.25,39.1577,40.25,154197,0.0,1.0
2025-11-04,40.14,40.33,39.415,39.6,135174,40.14,40.33,39.415,39.6,135174,0.0,1.0
2025-11-05,40.11,40.9199,40.01,40.14,131582,40.11,40.9199,40.01,40.14,131582,0.0,1.0
2025-11-06,40.06,40.66,39.98,40.12,161447,40.06,40.66,39.98,40.12,161447,0.0,1.0
2025-11-07,40.5,41.058,39.79,40.16,150892,40.5,41.058,39.79,40.16,150892,0.0,1.0
2025-11-10,40.91,41.14,40.195,40.55,104577,40.91,41.14,40.195,40.55,104577,0.0,1.0
2025-11-11,41.06,41.305,40.585,40.79,102188,41.06,41.305,40.585,40.79,102188,0.0,1.0
2025-11-12,41.19,41.46,40.87,40.9,143378,41.19,41.46,40.87,40.9,143378,0.0,1.0
2025-11-13,41.39,41.415,40.78,40.97,110134,41.39,41.415,40.78,40.97,110134,0.0,1.0
2025-11-14,41.57,41.64,40.74,41.35,100003,41.57,41.64,40.74,41.35,100003,0.0,1.0
2025-11-17,41.37,41.9,41.31,41.76,80546,41.37,41.9,41.31,41.76,80546,0.0,1.0
2025-11-18,41.15,41.7499,41.07,41.37,106628,41.15,41.7499,41.07,41.37,106628,0.0,1.0
2025-11-19,40.35,42.0999,40.145,41.15,99858,40.35,42.0999,40.145,41.15,99858,0.0,1.0
2025-11-20,40.58,40.88,40.0781,40.41,112046,40.58,40.88,40.0781,40.41,112046,0.0,1.0
2025-11-21,40.67,41.28,40.4191,40.59,119121,40.67,41.28,40.4191,40.59,119121,0.0,1.0
2025-11-24,40.5,41.075,40.0001,40.48,119358,40.5,41.075,40.0001,40.48,119358,0.0,1.0
2025-11-25,40.91,41.39,40.56,40.8,174329,40.91,41.39,40.56,40.8,174329,0.0,1.0
2025-11-26,40.91,41.52,40.7,40.77,213252,40.91,41.52,40.7,40.77,213252,0.0,1.0