date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-04-05,25.01,25.01,25.0,25.0,19000,4.82293231771754,4.82293231771754,4.82100391615108,4.82100391615108,98527.1964639314,0.0,1.0
2005-04-06,25.0,25.06,25.0,25.0,6500,4.82100391615108,4.83257432554984,4.82100391615108,4.82100391615108,33706.6724745028,0.0,1.0
2005-04-07,25.02,25.02,25.0,25.0,9600,4.824860719284,4.824860719284,4.82100391615108,4.82100391615108,49782.1624238811,0.0,1.0
2005-04-08,25.0,25.05,25.0,25.04,7100,4.82100391615108,4.83064592398338,4.82100391615108,4.82871752241692,36818.0576259954,0.0,1.0
2005-04-11,25.01,25.04,25.0,25.03,3300,4.82293231771754,4.82871752241692,4.82100391615108,4.82678912085046,17112.6183332091,0.0,1.0
2005-04-12,25.0,25.02,25.0,25.01,13700,4.82100391615108,4.824860719284,4.82100391615108,4.82293231771754,71043.2942924137,0.0,1.0
2005-04-13,25.0,25.1,25.0,25.01,8000,4.82100391615108,4.84028793181568,4.82100391615108,4.82293231771754,41485.1353532343,0.0,1.0
2005-04-14,25.05,25.1,25.0,25.0,3900,4.83064592398338,4.84028793181568,4.82100391615108,4.82100391615108,20224.0034847017,0.0,1.0
2005-04-15,25.0,25.1,25.0,25.05,14600,4.82100391615108,4.84028793181568,4.82100391615108,4.83064592398338,75710.3720196525,0.0,1.0
2005-04-18,25.07,25.07,25.0,25.0,8100,4.8345027271163,4.8345027271163,4.82100391615108,4.82100391615108,42003.6995451497,0.0,1.0
2005-04-19,25.0,25.05,25.0,25.05,9000,4.82100391615108,4.83064592398338,4.82100391615108,4.83064592398338,46670.7772723886,0.0,1.0
2005-04-20,25.0,25.08,25.0,25.05,5600,4.82100391615108,4.83643112868276,4.82100391615108,4.83064592398338,29039.594747264,0.0,1.0
2005-04-21,25.07,25.07,25.0,25.05,14100,4.8345027271163,4.8345027271163,4.82100391615108,4.83064592398338,73117.5510600754,0.0,1.0
2005-04-22,25.0,25.1,25.0,25.1,13000,4.82100391615108,4.84028793181568,4.82100391615108,4.84028793181568,67413.3449490057,0.0,1.0
2005-04-25,25.05,25.1,25.0,25.0,16200,4.83064592398338,4.84028793181568,4.82100391615108,4.82100391615108,84007.3990902994,0.0,1.0
2005-04-26,25.04,25.14,24.5,24.74,190800,4.82871752241692,4.84800153808152,4.72458383782806,4.77086547542311,989420.478174638,0.0,1.0
2005-04-27,24.8,25.1,24.7,25.06,24900,4.78243588482187,4.84028793181568,4.76315186915726,4.83257432554984,129122.483786942,0.0,1.0
2005-04-28,24.0,24.7,24.0,24.7,37900,4.62816375950504,4.76315186915726,4.62816375950504,4.76315186915726,196535.828735947,0.0,1.0
2005-04-29,23.8,24.05,23.5,24.05,11900,4.58959572817583,4.63780576733734,4.53174368118201,4.63780576733734,61709.1388379359,0.0,1.0
2005-05-02,23.35,23.8,22.9,23.8,48900,4.50281765768511,4.58959572817583,4.41603958719439,4.58959572817583,253577.889846644,0.0,1.0
2005-05-03,23.8,23.85,23.35,23.35,32100,4.58959572817583,4.59923773600813,4.50281765768511,4.50281765768511,166459.105604852,0.0,1.0
2005-05-04,24.0,24.1,23.6,23.9,44300,4.62816375950504,4.64744777516964,4.55102769684662,4.60887974384043,229723.937018535,0.0,1.0
2005-05-05,24.6,24.6,23.9,24.0,44200,4.74386785349266,4.74386785349266,4.60887974384043,4.62816375950504,229205.372826619,0.0,1.0
2005-05-06,24.5,24.65,24.35,24.65,27100,4.72458383782806,4.75350986132496,4.69565781433115,4.75350986132496,140530.896009081,0.0,1.0
2005-05-09,24.68,24.68,24.45,24.55,10900,4.75929506602434,4.75929506602434,4.71494182999575,4.73422584566036,56523.4969187818,0.0,1.0
2005-05-10,24.65,24.7,24.5,24.5,12000,4.75350986132496,4.76315186915726,4.72458383782806,4.72458383782806,62227.7030298515,0.0,1.0
2005-05-11,24.45,24.67,24.3,24.65,9800,4.71494182999575,4.75736666445788,4.68601580649885,4.75350986132496,50819.290807712,0.0,1.0
2005-05-12,24.4,24.45,24.2,24.45,8600,4.70529982216345,4.71494182999575,4.66673179083424,4.71494182999575,44596.5205047269,0.0,1.0
2005-05-13,24.1,24.21,23.81,24.21,20600,4.64744777516964,4.6686601924007,4.59152412974229,4.6686601924007,106824.223534578,0.0,1.0
2005-05-16,24.25,24.6,24.0,24.1,11500,4.67637379866655,4.74386785349266,4.62816375950504,4.64744777516964,59634.8820702742,0.0,1.0
2005-05-17,24.2,24.35,24.1,24.2,6400,4.66673179083424,4.69565781433115,4.64744777516964,4.66673179083424,33188.1082825874,0.0,1.0
2005-05-18,24.7,24.7,24.15,24.25,15200,4.76315186915726,4.76315186915726,4.65708978300194,4.67637379866655,78821.7571711452,0.0,1.0
2005-05-19,24.3,24.69,24.2,24.69,9200,4.68601580649885,4.76122346759081,4.66673179083424,4.76122346759081,47707.9056562194,0.0,1.0
2005-05-20,24.3,24.45,24.2,24.2,3500,4.68601580649885,4.71494182999575,4.66673179083424,4.66673179083424,18149.74671704,0.0,1.0
2005-05-23,24.5,24.6,24.1,24.35,11900,4.72458383782806,4.74386785349266,4.64744777516964,4.69565781433115,61709.1388379359,0.0,1.0
2005-05-24,24.2,24.65,24.11,24.65,14400,4.66673179083424,4.75350986132496,4.6493761767361,4.75350986132496,74673.2436358218,0.0,1.0
2005-05-25,24.4,24.6,24.13,24.25,21800,4.70529982216345,4.74386785349266,4.65323297986902,4.67637379866655,113046.993837563,0.0,1.0
2005-05-26,24.4,24.55,24.2,24.45,7600,4.70529982216345,4.73422584566036,4.66673179083424,4.71494182999575,39410.8785855726,0.0,1.0
2005-05-27,24.45,24.5,24.11,24.3,25900,4.71494182999575,4.72458383782806,4.6493761767361,4.68601580649885,134308.125706096,0.0,1.0
2005-05-31,24.2,24.5,24.1,24.5,29200,4.66673179083424,4.72458383782806,4.64744777516964,4.72458383782806,151420.744039305,0.0,1.0
2005-06-01,24.31,24.45,24.15,24.3,17400,4.68794420806531,4.71494182999575,4.65708978300194,4.68601580649885,90230.1693932845,0.0,1.0
2005-06-02,24.41,24.6,24.35,24.35,16900,4.70722822372991,4.74386785349266,4.69565781433115,4.69565781433115,87637.3484337075,0.0,1.0
2005-06-03,24.59,24.69,24.35,24.47,15000,4.7419394519262,4.76122346759081,4.69565781433115,4.71879863312868,77784.6287873143,0.0,1.0
2005-06-06,24.59,24.59,24.3,24.49,8600,4.7419394519262,4.7419394519262,4.68601580649885,4.7226554362616,44596.5205047269,0.0,1.0
2005-06-07,24.65,24.65,24.4,24.49,11200,4.75350986132496,4.75350986132496,4.70529982216345,4.7226554362616,58079.189494528,0.0,1.0
2005-06-08,24.73,24.74,24.51,24.55,10900,4.76893707385665,4.77086547542311,4.72651223939452,4.73422584566036,56523.4969187817,0.0,1.0
2005-06-09,24.7,24.75,24.5,24.63,17900,4.76315186915726,4.77279387698957,4.72458383782806,4.74965305819204,92822.9903528618,0.0,1.0
2005-06-10,24.65,24.73,24.4,24.6,21800,4.75350986132496,4.76893707385665,4.70529982216345,4.74386785349266,113046.993837563,0.0,1.0
2005-06-13,24.35,24.5,24.1,24.2,16300,4.76978074954197,4.79916338249603,4.72080969461854,4.74039811658792,83212.4202015185,0.384375,1.0
2005-06-14,24.42,24.43,24.3,24.35,13300,4.78349264492053,4.78545148711747,4.75998653855729,4.76978074954197,67897.2508392758,0.0,1.0
2005-06-15,24.45,24.55,24.2,24.4,16600,4.78936917151134,4.80895759348072,4.74039811658792,4.77957496052666,84743.9371377427,0.0,1.0
2005-06-16,24.33,24.6,24.25,24.4,14300,4.7658630651481,4.8187518044654,4.7501923275726,4.77957496052666,73002.3072933566,0.0,1.0
2005-06-17,24.6,24.6,24.3,24.4,9500,4.8187518044654,4.8187518044654,4.75998653855729,4.77957496052666,48498.0363137684,0.0,1.0
2005-06-20,24.65,24.65,24.42,24.5,9000,4.82854601545009,4.82854601545009,4.78349264492053,4.79916338249603,45945.5080867279,0.0,1.0
2005-06-21,24.42,24.81,24.42,24.75,13600,4.78349264492053,4.85988749060108,4.78349264492053,4.84813443741946,69428.7677755,0.0,1.0
2005-06-22,24.7,24.7,24.4,24.41,17800,4.83834022643477,4.83834022643477,4.77957496052666,4.7815338027236,90870.0048826398,0.0,1.0
2005-06-23,24.7,24.8,24.5,24.7,12600,4.83834022643477,4.85792864840415,4.79916338249603,4.83834022643477,64323.7113214192,0.0,1.0
2005-06-24,24.4,24.8,24.4,24.8,18100,4.77957496052666,4.85792864840415,4.77957496052666,4.85792864840415,92401.5218188639,0.0,1.0
2005-06-27,24.2,24.68,24.2,24.47,20700,4.74039811658792,4.8344225420409,4.74039811658792,4.79328685590522,105674.668599474,0.0,1.0
2005-06-28,24.33,24.6,24.2,24.2,10000,4.7658630651481,4.8187518044654,4.74039811658792,4.74039811658792,51050.5645408088,0.0,1.0
2005-06-29,24.59,24.59,24.33,24.4,6700,4.81679296226847,4.81679296226847,4.7658630651481,4.77957496052666,34203.8782423419,0.0,1.0
2005-06-30,24.5,24.73,24.4,24.5,12800,4.79916338249603,4.84421675302559,4.77957496052666,4.79916338249603,65344.7226122353,0.0,1.0
2005-07-01,24.75,24.75,24.55,24.7,15200,4.84813443741946,4.84813443741946,4.80895759348072,4.83834022643477,77596.8581020294,0.0,1.0
2005-07-05,24.75,24.85,24.5,24.65,18500,4.84813443741946,4.86772285938883,4.79916338249603,4.82854601545009,94443.5444004963,0.0,1.0
2005-07-06,24.7,24.85,24.65,24.65,17800,4.83834022643477,4.86772285938883,4.82854601545009,4.82854601545009,90870.0048826398,0.0,1.0
2005-07-07,24.7,24.8,24.5,24.7,15000,4.83834022643477,4.85792864840415,4.79916338249603,4.83834022643477,76575.8468112133,0.0,1.0
2005-07-08,24.95,25.0,24.82,24.82,21500,4.8873112813582,4.89710549234289,4.86184633279802,4.86184633279802,109758.713762739,0.0,1.0
2005-07-11,24.6,25.0,24.6,24.91,26000,4.8187518044654,4.89710549234289,4.8187518044654,4.87947591257045,132731.467806103,0.0,1.0
2005-07-12,24.8,25.0,24.55,24.55,18000,4.85792864840415,4.89710549234289,4.80895759348072,4.80895759348072,91891.0161734558,0.0,1.0
2005-07-13,24.94,25.0,24.72,24.9,19000,4.88535243916127,4.89710549234289,4.84225791082865,4.87751707037352,96996.0726275367,0.0,1.0
2005-07-14,24.84,24.9,24.62,24.84,13200,4.86576401719189,4.87751707037352,4.82266948885928,4.86576401719189,67386.7451938677,0.0,1.0
2005-07-15,24.65,24.98,24.25,24.94,28300,4.82854601545009,4.89318780794901,4.7501923275726,4.88535243916127,144473.097650489,0.0,1.0
2005-07-18,24.99,24.99,24.45,24.7,27200,4.89514665014595,4.89514665014595,4.78936917151134,4.83834022643477,138857.535551,0.0,1.0
2005-07-19,24.9,25.0,24.75,24.95,20000,4.87751707037352,4.89710549234289,4.84813443741946,4.8873112813582,102101.129081618,0.0,1.0
2005-07-20,24.94,25.0,24.61,24.95,38300,4.88535243916127,4.89710549234289,4.82071064666234,4.8873112813582,195523.662191298,0.0,1.0
2005-07-21,24.99,25.0,24.71,24.98,37500,4.89514665014595,4.89710549234289,4.84029906863171,4.89318780794901,191439.617028033,0.0,1.0
2005-07-22,24.95,25.0,24.75,24.87,26600,4.8873112813582,4.89710549234289,4.84813443741946,4.87164054378271,135794.501678552,0.0,1.0
2005-07-25,24.95,24.95,24.62,24.9,34000,4.8873112813582,4.8873112813582,4.82266948885928,4.87751707037352,173571.91943875,0.0,1.0
2005-07-26,24.75,24.98,24.56,24.98,35400,4.84813443741946,4.89318780794901,4.81091643567765,4.89318780794901,180718.998474463,0.0,1.0
2005-07-27,24.99,25.0,24.6,24.85,34600,4.89514665014595,4.89710549234289,4.8187518044654,4.86772285938883,176634.953311199,0.0,1.0
2005-07-28,24.8,25.0,24.7,25.0,35500,4.85792864840415,4.89710549234289,4.83834022643477,4.89710549234289,181229.504119871,0.0,1.0
2005-07-29,25.0,25.05,24.7,24.9,28300,4.89710549234289,4.90689970332757,4.83834022643477,4.87751707037352,144473.097650489,0.0,1.0
2005-08-01,24.6,25.0,24.6,25.0,41900,4.8187518044654,4.89710549234289,4.8187518044654,4.89710549234289,213901.865425989,0.0,1.0
2005-08-02,24.9,24.92,24.6,24.65,41800,4.87751707037352,4.88143475476739,4.8187518044654,4.82854601545009,213391.359780581,0.0,1.0
2005-08-03,25.04,25.1,24.85,25.09,31300,4.90494086113064,4.91669391431226,4.86772285938883,4.91473507211532,159788.267012732,0.0,1.0
2005-08-04,24.97,25.14,24.9,25.14,34900,4.89122896575208,4.92452928310001,4.87751707037352,4.92452928310001,178166.470247423,0.0,1.0
2005-08-05,25.06,25.51,24.85,25.0,26300,4.90885854552451,4.99700644438668,4.86772285938883,4.89710549234289,134262.984742327,0.0,1.0
2005-08-08,25.45,25.66,25.0,25.56,36200,4.98525339120506,5.02638907734074,4.89710549234289,5.00680065537137,184803.043637728,0.0,1.0
2005-08-09,25.18,25.49,25.0,25.43,31000,4.93236465188776,4.99308875999281,4.89710549234289,4.98133570681119,158256.750076507,0.0,1.0
2005-08-10,25.02,25.2,24.91,25.2,30300,4.90102317673676,4.93628233628163,4.87947591257045,4.93628233628163,154683.210558651,0.0,1.0
2005-08-11,25.1,25.15,25.0,25.07,18600,4.91669391431226,4.92648812529695,4.89710549234289,4.91081738772145,94954.0500459044,0.0,1.0
2005-08-12,25.33,25.35,25.12,25.29,42700,4.96174728484181,4.96566496923569,4.92061159870613,4.95391191605407,217985.910589254,0.0,1.0
2005-08-15,25.37,25.38,25.05,25.35,32000,4.96958265362956,4.9715414958265,4.90689970332757,4.96566496923569,163361.806530588,0.0,1.0
2005-08-16,25.05,25.39,24.9,25.38,41500,4.90689970332757,4.97350033802344,4.87751707037352,4.9715414958265,211859.842844357,0.0,1.0
2005-08-17,25.04,25.3,24.96,25.3,34300,4.90494086113064,4.955870758251,4.88927012355514,4.955870758251,175103.436374974,0.0,1.0
2005-08-18,25.15,25.27,24.97,25.2,21800,4.92648812529695,4.94999423166019,4.89122896575208,4.93628233628163,111290.230698963,0.0,1.0
2005-08-19,25.15,25.3,24.99,25.1,29800,4.92648812529695,4.955870758251,4.89514665014595,4.91669391431226,152130.68233161,0.0,1.0
2005-08-22,25.14,25.18,24.9,25.1,27900,4.92452928310001,4.93236465188776,4.87751707037352,4.91669391431226,142431.075068857,0.0,1.0
2005-08-23,25.08,25.2,24.9,25.2,27600,4.91277622991839,4.93628233628163,4.87751707037352,4.93628233628163,140899.558132632,0.0,1.0
2005-08-24,25.0,25.37,25.0,25.28,26300,4.89710549234289,4.96958265362956,4.89710549234289,4.95195307385713,134262.984742327,0.0,1.0
2005-08-25,24.85,25.1,24.74,25.03,32700,4.86772285938883,4.91669391431226,4.84617559522252,4.9029820189337,166935.346048445,0.0,1.0
2005-08-26,25.05,25.09,24.8,24.8,16800,4.90689970332757,4.91473507211532,4.85792864840415,4.85792864840415,85764.9484285589,0.0,1.0
2005-08-29,25.1,25.17,24.82,25.17,26300,4.91669391431226,4.93040580969082,4.86184633279802,4.93040580969082,134262.984742327,0.0,1.0
2005-08-30,25.08,25.18,24.84,25.17,44500,4.91277622991839,4.93236465188776,4.86576401719189,4.93040580969082,227175.012206599,0.0,1.0
2005-08-31,25.22,25.39,24.94,25.09,21600,4.94020002067551,4.97350033802344,4.88535243916127,4.91473507211532,110269.219408147,0.0,1.0
2005-09-01,25.3,25.39,25.1,25.35,29500,4.955870758251,4.97350033802344,4.91669391431226,4.96566496923569,150599.165395386,0.0,1.0
2005-09-02,25.3,25.4,25.1,25.39,23400,4.955870758251,4.97545918022037,4.91669391431226,4.97350033802344,119458.321025493,0.0,1.0
2005-09-06,25.44,25.45,25.05,25.25,25000,4.98329454900812,4.98525339120506,4.90689970332757,4.94607654726632,127626.411352022,0.0,1.0
2005-09-07,25.49,25.54,25.2,25.44,43600,4.99308875999281,5.00288297097749,4.93628233628163,4.98329454900812,222580.461397926,0.0,1.0
2005-09-08,25.9,25.9,25.5,25.55,48100,5.07340129006723,5.07340129006723,4.99504760218975,5.00484181317443,245553.215441291,0.0,1.0
2005-09-09,26.4,26.4,26.0,26.15,42300,5.17134339991409,5.17134339991409,5.0929897120366,5.12237234499066,215943.888007621,0.0,1.0
2005-09-12,25.97,26.7,25.81,26.65,58500,5.08711318544579,5.2301086658222,5.0557717102948,5.22031445483752,298645.802563732,0.0,1.0
2005-09-13,25.78,25.83,25.4,25.83,41400,5.12518818064876,5.13512842149563,5.04964235021251,5.13512842149563,208244.451204697,0.384375,1.0
2005-09-14,25.7,26.0,25.51,26.0,48100,5.10928379529376,5.16892524037501,5.07151088007563,5.16892524037501,241945.847897244,0.0,1.0
2005-09-15,25.75,25.8,25.5,25.5,30200,5.11922403614063,5.12916427698751,5.06952283190626,5.06952283190626,151907.788076856,0.0,1.0
2005-09-16,25.75,25.79,25.5,25.78,26400,5.11922403614063,5.12717622881813,5.06952283190626,5.12518818064876,132793.563087053,0.0,1.0
2005-09-19,25.39,25.82,25.11,25.78,41200,5.04765430204313,5.13314037332626,4.99198895330063,5.12518818064876,207238.439363129,0.0,1.0
2005-09-20,25.75,25.85,24.98,25.47,39200,5.11922403614063,5.13910451783438,4.96614432709876,5.06355868739813,197178.320947443,0.0,1.0
2005-09-21,25.95,26.24,25.8,25.88,87000,5.15898499952813,5.21663839644001,5.12916427698751,5.14506866234251,437615.151082335,0.0,1.0
2005-09-22,25.65,26.25,25.65,25.82,44700,5.09934355444688,5.21862644460938,5.09934355444688,5.13314037332626,224843.646590579,0.0,1.0
2005-09-23,25.4,25.9,25.3,25.4,28600,5.04964235021251,5.14904475868126,5.02976186851876,5.04964235021251,143859.693344308,0.0,1.0
2005-09-26,25.51,25.95,25.28,25.6,49600,5.07151088007563,5.15898499952813,5.02578577218001,5.08940331360001,249490.936709009,0.0,1.0
2005-09-27,25.45,25.6,25.0,25.4,51900,5.05958259105938,5.08940331360001,4.97012042343751,5.04964235021251,261060.072887048,0.0,1.0
2005-09-28,25.5,25.5,25.23,25.4,30900,5.06952283190626,5.06952283190626,5.01584553133313,5.04964235021251,155428.829522346,0.0,1.0
2005-09-29,25.22,25.57,25.1,25.5,19900,5.01385748316376,5.08343916909188,4.99000090513126,5.06952283190626,100098.178236074,0.0,1.0
2005-09-30,25.51,25.8,25.04,25.35,37300,5.07151088007563,5.12916427698751,4.97807261611501,5.03970210936563,187621.208452541,0.0,1.0
2005-10-03,26.01,26.2,25.52,25.61,60100,5.17091328854438,5.20868620376251,5.07349892824501,5.09139136176938,302306.55839136,0.0,1.0
2005-10-04,26.73,26.91,26.02,26.17,52600,5.31405275673938,5.34983762378813,5.17290133671376,5.20272205925438,264581.114332538,0.0,1.0
2005-10-05,26.02,26.75,26.02,26.75,66700,5.17290133671376,5.31802885307813,5.17290133671376,5.31802885307813,335504.949163123,0.0,1.0
2005-10-06,25.75,26.14,25.43,26.1,30000,5.11922403614063,5.19675791474626,5.05560649472063,5.18880572206876,150901.776235288,0.0,1.0
2005-10-07,25.8,26.05,25.5501,25.75,17300,5.12916427698751,5.17886548122188,5.07948295323483,5.11922403614063,87020.0242956825,0.0,1.0
2005-10-10,25.85,26.1,25.5601,26.05,21200,5.13910451783438,5.18880572206876,5.0814710014042,5.17886548122188,106637.25520627,0.0,1.0
2005-10-11,26.15,26.5,25.85,25.95,23700,5.19874596291563,5.26832764884376,5.13910451783438,5.15898499952813,119212.403225877,0.0,1.0
2005-10-12,25.82,26.3,25.5,26.3,19500,5.13314037332626,5.22856668545626,5.06952283190626,5.22856668545626,98086.154552937,0.0,1.0
2005-10-13,25.85,26.5,25.6,25.78,42100,5.13910451783438,5.26832764884376,5.08940331360001,5.12518818064876,211765.492650187,0.0,1.0
2005-10-14,25.87,26.1,25.5101,26.0,30300,5.14308061417313,5.18880572206876,5.07153076055733,5.16892524037501,152410.793997641,0.0,1.0
2005-10-17,25.75,26.0,25.5,26.0,22500,5.11922403614063,5.16892524037501,5.06952283190626,5.16892524037501,113176.332176466,0.0,1.0
2005-10-18,25.65,25.95,25.55,25.95,19000,5.09934355444688,5.15898499952813,5.07946307275313,5.15898499952813,95571.1249490156,0.0,1.0
2005-10-19,25.12,25.65,25.06,25.53,34600,4.99397700147001,5.09934355444688,4.98204871245376,5.07548697641438,174040.048591365,0.0,1.0
2005-10-20,25.2,25.49,25.05,25.3,32000,5.00988138682501,5.06753478373688,4.98006066428438,5.02976186851876,160961.894650973,0.0,1.0
2005-10-21,25.1,25.35,25.01,25.2999,19400,4.99000090513126,5.03970210936563,4.97210847160688,5.02974198803706,97583.1486321526,0.0,1.0
2005-10-24,25.286,25.5,25.0,25.15,19600,5.02697860108163,5.06952283190626,4.97012042343751,4.99994114597813,98589.1604737213,0.0,1.0
2005-10-25,25.2,25.75,25.0,25.4,24000,5.00988138682501,5.11922403614063,4.97012042343751,5.04964235021251,120721.42098823,0.0,1.0
2005-10-26,25.1,25.46,24.97,25.0,26900,4.99000090513126,5.06157063922876,4.96415627892938,4.97012042343751,135308.592690975,0.0,1.0
2005-10-27,24.62,25.15,24.42,25.0,33300,4.89457459300126,4.99994114597813,4.85481362961376,4.97012042343751,167500.971621169,0.0,1.0
2005-10-28,25.18,25.18,24.75,24.75,13800,5.00590529048626,5.00590529048626,4.92041921920313,4.92041921920313,69414.8170682323,0.0,1.0
2005-10-31,25.0601,25.2,24.87,25.18,23500,4.98206859293545,5.00988138682501,4.94427579723563,5.00590529048626,118206.391384309,0.0,1.0
2005-11-01,25.7,25.9,24.96,25.2,19400,5.10928379529376,5.14904475868126,4.96216823076001,5.00988138682501,97583.1486321526,0.0,1.0
2005-11-02,25.79,25.93,25.39,25.93,19800,5.12717622881813,5.15500890318938,5.04765430204313,5.15500890318938,99595.1723152899,0.0,1.0
2005-11-03,25.99,25.99,25.75,25.94,12600,5.16693719220563,5.16693719220563,5.11922403614063,5.15699695135876,63378.7460188208,0.0,1.0
2005-11-04,25.95,26.2,25.75,25.99,16600,5.15898499952813,5.20868620376251,5.11922403614063,5.16693719220563,83498.9828501926,0.0,1.0
2005-11-07,25.6,26.2,25.55,26.2,15400,5.08940331360001,5.20868620376251,5.07946307275313,5.20868620376251,77462.911800781,0.0,1.0
2005-11-08,25.71,25.71,25.3,25.6,18700,5.11127184346313,5.11127184346313,5.02976186851876,5.08940331360001,94062.1071866627,0.0,1.0
2005-11-09,25.55,25.75,25.4,25.75,29100,5.07946307275313,5.11922403614063,5.04964235021251,5.11922403614063,146374.722948229,0.0,1.0
2005-11-10,25.69,25.74,25.56,25.56,11300,5.10729574712438,5.11723598797126,5.08145112092251,5.08145112092251,56839.6690486251,0.0,1.0
2005-11-11,25.7,25.9,25.68,25.69,19000,5.10928379529376,5.14904475868126,5.10530769895501,5.10729574712438,95571.1249490155,0.0,1.0
2005-11-14,25.45,25.75,25.35,25.65,21700,5.05958259105938,5.11922403614063,5.03970210936563,5.09934355444688,109152.284810191,0.0,1.0
2005-11-15,25.26,25.55,25.15,25.5,24900,5.02180967584126,5.07946307275313,4.99994114597813,5.06952283190626,125248.474275289,0.0,1.0
2005-11-16,25.37,25.5,25.3,25.33,16300,5.04367820570438,5.06952283190626,5.02976186851876,5.03572601302688,81989.9650878397,0.0,1.0
2005-11-17,25.2,25.33,25.02,25.28,18700,5.00988138682501,5.03572601302688,4.97409651977626,5.02578577218001,94062.1071866626,0.0,1.0
2005-11-18,25.38,25.49,25.28,25.28,10000,5.04566625387376,5.06753478373688,5.02578577218001,5.02578577218001,50300.5920784292,0.0,1.0
2005-11-21,24.76,25.65,24.76,25.45,34500,4.92240726737251,5.09934355444688,4.92240726737251,5.05958259105938,173537.042670581,0.0,1.0
2005-11-22,24.7,25.1,24.6,24.9,21200,4.91047897835626,4.99000090513126,4.89059849666251,4.95023994174376,106637.25520627,0.0,1.0
2005-11-23,24.52,24.9,24.41,24.85,31400,4.87469411130751,4.95023994174376,4.85282558144438,4.94029970089688,157943.859126268,0.0,1.0
2005-11-25,24.55,24.56,24.4299,24.56,9300,4.88065825581563,4.88264630398501,4.85678179730144,4.88264630398501,46779.5506329392,0.0,1.0
2005-11-28,24.48,24.5899,24.16,24.5,39400,4.86674191863001,4.88859056801144,4.80312437721001,4.87071801496876,198184.332789011,0.0,1.0
2005-11-29,24.44,24.78,24.25,24.53,36300,4.85878972595251,4.92638336371126,4.82101681073438,4.87668215947688,182591.149244698,0.0,1.0
2005-11-30,24.49,24.73,24.45,24.64,32500,4.86872996679938,4.91644312286438,4.86077777412188,4.89855068934001,163476.924254895,0.0,1.0
2005-12-01,24.95,24.98,24.4,24.4,28400,4.96018018259063,4.96614432709876,4.85083753327501,4.85083753327501,142853.681502739,0.0,1.0
2005-12-02,25.1,25.22,24.95,25.15,22600,4.99000090513126,5.01385748316376,4.96018018259063,4.99994114597813,113679.33809725,0.0,1.0
2005-12-05,25.19,25.4,24.96,25.1,20100,5.00789333865563,5.04964235021251,4.96216823076001,4.99000090513126,101104.190077643,0.0,1.0
2005-12-06,25.49,25.6,25.22,25.29,35000,5.06753478373688,5.08940331360001,5.01385748316376,5.02777382034938,176052.072274502,0.0,1.0
2005-12-07,25.72,25.7974,25.6,25.68,12300,5.11325989163251,5.12864738446347,5.08940331360001,5.10530769895501,61869.7282564679,0.0,1.0
2005-12-08,25.92,25.93,25.7,25.83,20500,5.15302085502001,5.15500890318938,5.10928379529376,5.13512842149563,103116.21376078,0.0,1.0
2005-12-09,26.02,26.1,25.72,26.02,16000,5.17290133671376,5.18880572206876,5.11325989163251,5.17290133671376,80480.9473254867,0.0,1.0
2005-12-12,26.34,26.43,25.83,25.9,33800,5.23651887813376,5.25441131165813,5.13512842149563,5.14904475868126,170016.001225091,0.0,1.0
2005-12-13,26.1,26.19,25.3,26.15,29000,5.26522132357911,5.28337725917766,5.10383522936979,5.27530795446719,143754.640780321,0.384375,1.0
2005-12-14,25.78,26.45,25.75,26.02,35400,5.20066688589538,5.33582773979569,5.19461490736253,5.24908271415818,175479.802883564,0.0,1.0
2005-12-15,26.4,26.4,25.9,25.9,21100,5.3257411089076,5.3257411089076,5.22487480002678,5.22487480002678,104593.89380913,0.0,1.0
2005-12-16,26.35,26.499,26.28,26.48,14500,5.31565447801952,5.34571263806601,5.30153319477621,5.34187971832854,71877.3203901604,0.0,1.0
2005-12-19,26.4,26.5,26.3,26.48,42200,5.3257411089076,5.34591437068377,5.30556784713144,5.34187971832854,209187.78761826,0.0,1.0
2005-12-20,26.28,26.35,25.95,26.34,18200,5.30153319477621,5.31565447801952,5.23496143091486,5.31363715184191,90218.4297310978,0.0,1.0
2005-12-21,25.98,26.27,25.76,26.2,26300,5.24101340944771,5.29951586859859,5.19663223354015,5.28539458535527,130370.588018015,0.0,1.0
2005-12-22,26.11,26.15,25.85,25.97,14900,5.26723864975673,5.27530795446719,5.2147881691387,5.23899608327009,73860.143021613,0.0,1.0
2005-12-23,26.31,26.4,26.0,26.0,11900,5.30758517330906,5.3257411089076,5.24504806180294,5.24504806180294,58988.9732857178,0.0,1.0
2005-12-27,25.9,26.43,25.63,26.3001,24900,5.22487480002678,5.33179308744045,5.17040699323113,5.30558802039322,123430.708807931,0.0,1.0
2005-12-28,26.1,26.2,25.7,26.02,16400,5.26522132357911,5.28539458535527,5.18452827647445,5.24908271415818,81295.7278895607,0.0,1.0
2005-12-29,26.04,26.2,25.64,26.2,25900,5.25311736651341,5.28539458535527,5.17242431940875,5.28539458535527,128387.765386562,0.0,1.0
2005-12-30,25.35,26.1,25.0,26.1,43800,5.11392186025787,5.26522132357911,5.04331544404129,5.26522132357911,217119.078144071,0.0,1.0
2006-01-03,25.7,25.83,25.35,25.35,33200,5.18452827647445,5.21075351678346,5.11392186025787,5.11392186025787,164574.278410574,0.0,1.0
2006-01-04,25.95,25.95,25.5,25.6,16500,5.23496143091486,5.23496143091486,5.14418175292212,5.16435501469828,81791.4335474239,0.0,1.0
2006-01-05,25.88,25.98,25.7,25.98,15100,5.22084014767155,5.24101340944771,5.18452827647445,5.24101340944771,74851.5543373394,0.0,1.0
2006-01-06,25.98,26.04,25.88,25.88,27300,5.24101340944771,5.25311736651341,5.22084014767155,5.22084014767155,135327.644596647,0.0,1.0
2006-01-09,26.26,26.5,25.79,25.99,30100,5.29749854242097,5.34591437068377,5.202684212073,5.24303073562533,149207.403016816,0.0,1.0
2006-01-10,26.48,26.5,26.1,26.1,26300,5.34187971832854,5.34591437068377,5.26522132357911,5.26522132357911,130370.588018015,0.0,1.0
2006-01-11,26.6,26.75,26.45,26.48,25100,5.36608763245994,5.39634752512418,5.33582773979569,5.34187971832854,124422.120123657,0.0,1.0
2006-01-12,26.72,26.72,26.47,26.5,14000,5.39029554659133,5.39029554659133,5.33986239215092,5.34591437068377,69398.7921008446,0.0,1.0
2006-01-13,26.5,26.74,26.35,26.65,25400,5.34591437068377,5.39433019894657,5.31565447801952,5.37617426334802,125909.237097246,0.0,1.0
2006-01-17,26.55,26.74,26.36,26.55,18900,5.35600100157185,5.39433019894657,5.31767180419714,5.35600100157185,93688.3693361402,0.0,1.0
2006-01-18,26.39,26.7,26.15,26.7,19900,5.32372378272999,5.3862608942361,5.27530795446719,5.3862608942361,98645.4259147718,0.0,1.0
2006-01-19,26.55,26.75,26.3,26.3,24200,5.35600100157185,5.39634752512418,5.30556784713144,5.30556784713144,119960.769202888,0.0,1.0
2006-01-20,26.4399,26.65,26.31,26.65,14100,5.3337902403563,5.37617426334802,5.30758517330906,5.37617426334802,69894.4977587076,0.0,1.0
2006-01-23,26.36,26.4599,26.2,26.4,14600,5.31767180419714,5.33782489271153,5.28539458535527,5.3257411089076,72373.0260480236,0.0,1.0
2006-01-24,26.26,26.39,26.13,26.38,18100,5.29749854242097,5.32372378272999,5.27127330211196,5.32170645655237,89722.7240732348,0.0,1.0
2006-01-25,26.24,26.39,26.1,26.18,20500,5.29346389006574,5.32372378272999,5.26522132357911,5.28135993300004,101619.659861951,0.0,1.0
2006-01-26,26.49,26.4999,26.04,26.3,33600,5.34389704450615,5.34589419742199,5.25311736651341,5.30556784713144,166557.101042027,0.0,1.0
2006-01-27,26.55,26.55,26.4,26.5,27500,5.35600100157185,5.35600100157185,5.3257411089076,5.34591437068377,136319.055912373,0.0,1.0
2006-01-30,26.4,26.57,26.39,26.39,17500,5.3257411089076,5.36003565392709,5.32372378272999,5.32372378272999,86748.4901260557,0.0,1.0
2006-01-31,26.49,26.5,26.35,26.35,22600,5.34389704450615,5.34591437068377,5.31565447801952,5.31565447801952,112029.478677078,0.0,1.0
2006-02-01,26.48,26.5,26.4,26.4,20300,5.34187971832854,5.34591437068377,5.3257411089076,5.3257411089076,100628.248546224,0.0,1.0
2006-02-02,26.4,26.7499,26.35,26.4,20300,5.3257411089076,5.39632735186241,5.31565447801952,5.3257411089076,100628.248546225,0.0,1.0
2006-02-03,26.34,26.35,26.0,26.35,22800,5.31363715184191,5.31565447801952,5.24504806180294,5.31565447801952,113020.889992804,0.0,1.0
2006-02-06,26.05,26.34,25.91,26.34,25300,5.25513469269103,5.31363715184191,5.2268921262044,5.31363715184191,125413.531439383,0.0,1.0
2006-02-07,26.15,26.15,25.8,26.1,29500,5.27530795446719,5.27530795446719,5.20470153825061,5.26522132357911,146233.169069637,0.0,1.0
2006-02-08,26.05,26.24,26.0,26.12,10600,5.25513469269103,5.29346389006574,5.24504806180294,5.26925597593434,52544.7997334965,0.0,1.0
2006-02-09,26.14,26.2,25.98,25.98,13200,5.27329062828958,5.28539458535527,5.24101340944771,5.24101340944771,65433.1468379391,0.0,1.0
2006-02-10,25.9,26.17,25.85,26.01,18200,5.22487480002678,5.27934260682242,5.2147881691387,5.24706538798056,90218.4297310979,0.0,1.0
2006-02-13,25.96,26.04,25.8,25.95,14500,5.23697875709248,5.25311736651341,5.20470153825061,5.23496143091486,71877.3203901604,0.0,1.0
2006-02-14,26.18,26.24,26.02,26.06,14300,5.28135993300004,5.29346389006574,5.24908271415818,5.25715201886864,70885.9090744341,0.0,1.0
2006-02-15,26.4,26.4,26.12,26.23,15700,5.3257411089076,5.3257411089076,5.26925597593434,5.29144656388812,77825.7882845186,0.0,1.0
2006-02-16,26.5,26.5,26.15,26.15,27300,5.34591437068377,5.34591437068377,5.27530795446719,5.27530795446719,135327.644596647,0.0,1.0
2006-02-17,26.33,26.5,26.26,26.48,16600,5.31161982566429,5.34591437068377,5.29749854242097,5.34187971832854,82287.1392052871,0.0,1.0
2006-02-21,26.46,26.47,26.23,26.32,14100,5.3378450659733,5.33986239215092,5.29144656388812,5.30960249948667,69894.4977587077,0.0,1.0
2006-02-22,26.45,26.5,26.32,26.49,32400,5.33582773979569,5.34591437068377,5.30960249948667,5.34389704450615,160608.633147669,0.0,1.0
2006-02-23,26.85,26.85,26.36,26.49,30700,5.41652078690035,5.41652078690035,5.31767180419714,5.34389704450615,152181.636963995,0.0,1.0
2006-02-24,27.15,27.2,26.86,26.86,17800,5.47704057222884,5.48712720311693,5.41853811307796,5.41853811307796,88235.6070996452,0.0,1.0
2006-02-27,27.75,27.75,27.15,27.15,25800,5.59808014288584,5.59808014288584,5.47704057222884,5.47704057222884,127892.059728699,0.0,1.0
2006-02-28,27.6,27.9,27.42,27.75,32300,5.56782025022159,5.62834003555008,5.53150837902449,5.59808014288584,160112.927489805,0.0,1.0
2006-03-01,27.4,27.6,27.15,27.46,28200,5.52747372666926,5.56782025022159,5.47704057222884,5.53957768373496,139788.995517415,0.0,1.0
2006-03-02,27.39,27.58,27.22,27.5,15900,5.52545640049164,5.56378559786635,5.49116185547216,5.54764698844542,78817.1996002448,0.0,1.0
2006-03-03,27.45,27.65,27.2,27.3,28700,5.53756035755734,5.57790688110967,5.48712720311693,5.50730046489309,142267.523806731,0.0,1.0
2006-03-06,27.34,27.3599,27.0,27.2,39400,5.51536976960356,5.51938424869701,5.4467806795646,5.48712720311693,195308.029198091,0.0,1.0
2006-03-07,27.29,27.39,27.0,27.35,22300,5.50528313871548,5.52545640049164,5.4467806795646,5.51738709578117,110542.361703488,0.0,1.0
2006-03-08,27.5,27.6,26.9,27.2,19400,5.54764698844542,5.56782025022159,5.42660741778843,5.48712720311693,96166.897625456,0.0,1.0
2006-03-09,27.74,27.95,27.2,27.35,25200,5.59606281670822,5.63842666643817,5.48712720311693,5.51738709578117,124917.82578152,0.0,1.0
2006-03-10,27.92,28.1,27.7,27.75,12600,5.63237468790532,5.66868655910241,5.58799351199775,5.59808014288584,62458.91289076,0.0,1.0
2006-03-13,27.45,27.73,27.4,27.54,20500,5.61510133250947,5.67237741167533,5.60487346122986,5.63351150081278,100216.357048094,0.384375,1.0
2006-03-14,27.28,27.49,27.2,27.45,14100,5.58032657015878,5.62328362953317,5.56396197611139,5.61510133250947,68929.2992379576,0.0,1.0
2006-03-15,27.64,27.69,27.15,27.22,21900,5.65396724337202,5.66419511465163,5.55373410483177,5.56805312462324,107060.400944062,0.0,1.0
2006-03-16,27.55,27.8999,27.45,27.64,14900,5.63555707506871,5.70713171828346,5.61510133250947,5.65396724337202,72840.1814642247,0.0,1.0
2006-03-17,27.65,27.6799,27.35,27.65,13500,5.65601281762794,5.66212908465315,5.59464558995024,5.65601281762794,65996.1375682573,0.0,1.0
2006-03-20,27.1,27.65,27.1,27.65,24700,5.54350623355216,5.65601281762794,5.54350623355216,5.65601281762794,120748.488735997,0.0,1.0
2006-03-21,26.62,27.15,26.5,27.05,19200,5.44531866926784,5.55373410483177,5.42077177819676,5.53327836227254,93861.1734304104,0.0,1.0
2006-03-22,26.51,26.929,26.45,26.75,16400,5.42281735245268,5.50852691377587,5.41054390691714,5.47191113459484,80173.0856384756,0.0,1.0
2006-03-23,26.94,27.05,26.63,26.71,17400,5.51077704545739,5.53327836227254,5.44736424352376,5.46372883757115,85061.6884213093,0.0,1.0
2006-03-24,27.13,27.25,26.84,26.84,13200,5.54964295631993,5.57418984739101,5.49032130289815,5.49032130289815,64529.5567334071,0.0,1.0
2006-03-27,27.0,27.2,26.85,27.19,30200,5.52305049099292,5.56396197611139,5.49236687715408,5.56191640185547,147635.804041583,0.0,1.0
2006-03-28,26.85,27.0,26.47,26.9,23200,5.49236687715408,5.52305049099292,5.41463505542899,5.50259474843369,113415.584561746,0.0,1.0
2006-03-29,26.7,26.82,26.41,26.8,21400,5.46168326331523,5.48623015438631,5.40236160989345,5.48213900587446,104616.099552645,0.0,1.0
2006-03-30,26.62,26.8099,26.5,26.8,18000,5.44531866926784,5.48416412438782,5.42077177819676,5.48213900587446,87994.8500910097,0.0,1.0
2006-03-31,26.63,26.7,26.38,26.6,17100,5.44736424352376,5.46168326331523,5.39622488712568,5.44122752075599,83595.1075864593,0.0,1.0
2006-04-03,26.56,26.65,26.43,26.53,17800,5.4330452237323,5.45145539203561,5.4064527584053,5.42690850096453,87017.1295344429,0.0,1.0
2006-04-04,26.57,26.61,26.4,26.6,22700,5.43509079798822,5.44327309501192,5.40031603563753,5.44122752075599,110971.283170329,0.0,1.0
2006-04-05,26.5,26.61,26.41,26.6,18900,5.42077177819676,5.44327309501192,5.40236160989345,5.44122752075599,92394.5925955602,0.0,1.0
2006-04-06,26.34,26.536,26.21,26.44,18100,5.38804259010199,5.42813584551808,5.36145012477498,5.40849833266122,88483.710369293,0.0,1.0
2006-04-07,26.08,26.3748,25.9,26.3,26400,5.33485765944798,5.3951611885126,5.29803732284136,5.37986029307829,129059.113466814,0.0,1.0
2006-04-10,25.96,26.0,25.76,26.0,18400,5.3103107683769,5.31849306540059,5.26939928325844,5.31849306540059,89950.2912041433,0.0,1.0
2006-04-11,25.52,25.943,25.44,25.86,21400,5.22030550111628,5.30683329214183,5.20394090706889,5.28985502581767,104616.099552645,0.0,1.0
2006-04-12,25.47,25.54,25.26,25.5,29000,5.21007762983666,5.22439664962812,5.16712057046227,5.21621435260443,141769.480702182,0.0,1.0
2006-04-13,25.6,25.6,25.25,25.42,18800,5.23667009516366,5.23667009516366,5.16507499620635,5.19984975855704,91905.7323172769,0.0,1.0
2006-04-17,25.6,25.89,25.4,25.5,35500,5.23667009516366,5.29599174858544,5.1957586100452,5.21621435260443,173545.398790603,0.0,1.0
2006-04-18,25.42,25.6164,25.21,25.52,39200,5.19984975855704,5.24002483694338,5.15689269918265,5.22030550111628,191633.229087088,0.0,1.0
2006-04-19,25.23,25.26,24.92,25.23,37000,5.1609838476945,5.16712057046227,5.09757104576088,5.1609838476945,180878.302964853,0.0,1.0
2006-04-20,24.95,25.35,24.91,25.28,33600,5.10370776852865,5.18553073876558,5.09552547150495,5.17121171897412,164257.053503218,0.0,1.0
2006-04-21,24.88,25.12,24.81,24.95,27400,5.08938874873718,5.13848253087934,5.07506972894572,5.10370776852865,133947.716249648,0.0,1.0
2006-04-24,24.83,24.9,24.7155,24.83,29700,5.07916087745757,5.09347989724903,5.05573905222725,5.07916087745757,145191.502650166,0.0,1.0
2006-04-25,24.85,25.1,24.65,24.93,38200,5.08325202596941,5.1343913823675,5.04234054085095,5.0996166200168,186744.626304254,0.0,1.0
2006-04-26,24.85,25.0,24.75,24.95,17100,5.08325202596941,5.11393563980826,5.06279628341018,5.10370776852865,83595.1075864593,0.0,1.0
2006-04-27,24.8,25.0,24.7,24.85,23800,5.0730241546898,5.11393563980826,5.05256841213056,5.08325202596941,116348.746231446,0.0,1.0
2006-04-28,24.98,24.98,24.75,24.9,16700,5.10984449129642,5.10984449129642,5.06279628341018,5.09347989724903,81639.6664733256,0.0,1.0
2006-05-01,25.0,25.06,24.8,24.8,17900,5.11393563980826,5.1262090853438,5.0730241546898,5.0730241546898,87505.9898127264,0.0,1.0
2006-05-02,24.96,25.09,24.86,25.0,27900,5.10575334278457,5.13234580811157,5.08529760022534,5.11393563980826,136392.017641065,0.0,1.0
2006-05-03,24.85,25.01,24.77,24.9,17600,5.08325202596941,5.11598121406419,5.06688743192203,5.09347989724903,86039.4089778762,0.0,1.0
2006-05-04,24.95,25.09,24.86,24.86,14900,5.10370776852865,5.13234580811157,5.08529760022534,5.08529760022534,72840.1814642247,0.0,1.0
2006-05-05,25.1,25.1,24.95,24.95,52200,5.1343913823675,5.1343913823675,5.10370776852865,5.10370776852865,255185.065263928,0.0,1.0
2006-05-08,24.82,25.1,24.82,25.1,26400,5.07711530320164,5.1343913823675,5.07711530320164,5.1343913823675,129059.113466814,0.0,1.0
2006-05-09,24.85,24.92,24.77,24.92,26400,5.08325202596941,5.09757104576088,5.06688743192203,5.09757104576088,129059.113466814,0.0,1.0
2006-05-10,24.62,24.9,24.56,24.82,38700,5.03620381808318,5.09347989724903,5.02393037254764,5.07711530320164,189188.927695671,0.0,1.0
2006-05-11,24.57,24.67,24.41,24.67,36200,5.02597594680356,5.04643168936279,4.99324675870879,5.04643168936279,176967.420738586,0.0,1.0
2006-05-12,24.51,24.68,24.47,24.57,9900,5.01370250126802,5.04847726361872,5.00552020424433,5.02597594680356,48397.1675500554,0.0,1.0
2006-05-15,24.95,24.95,24.51,24.65,27900,5.10370776852865,5.10370776852865,5.01370250126802,5.04234054085095,136392.017641065,0.0,1.0
2006-05-16,24.87,25.0,24.76,24.95,42200,5.08734317448126,5.11393563980826,5.0648418576661,5.10370776852865,206299.037435589,0.0,1.0
2006-05-17,24.82,24.84,24.57,24.77,26400,5.07711530320164,5.08120645171349,5.02597594680356,5.06688743192203,129059.113466814,0.0,1.0
2006-05-18,24.54,24.82,24.54,24.82,30300,5.01983922403579,5.07711530320164,5.01983922403579,5.07711530320164,148124.664319866,0.0,1.0
2006-05-19,24.46,24.68,24.3,24.5,22400,5.00347462998841,5.04847726361872,4.97074544189363,5.0116569270121,109504.702335479,0.0,1.0
2006-05-22,24.3401,24.42,23.76,23.96,46600,4.97894819465988,4.99529233296471,4.86028443207377,4.90119591719224,227808.889680059,0.0,1.0
2006-05-23,23.8,24.5,23.77,24.5,37900,4.86846672909747,5.0116569270121,4.8623300063297,5.0116569270121,185278.045469404,0.0,1.0
2006-05-24,24.23,24.23,23.75,23.9,15400,4.95642642210217,4.95642642210217,4.85823885781785,4.8889224716567,75284.4828556416,0.0,1.0
2006-05-25,24.15,24.42,24.01,24.02,22400,4.94006182805478,4.99529233296471,4.91142378847186,4.91346936272778,109504.702335479,0.0,1.0
2006-05-26,24.29,24.47,24.01,24.35,24300,4.96869986763771,5.00552020424433,4.91142378847186,4.98097331317325,118793.047622863,0.0,1.0
2006-05-30,24.0,24.39,23.9,24.14,19200,4.90937821421593,4.98915561019694,4.8889224716567,4.93801625379886,93861.1734304104,0.0,1.0
2006-05-31,24.04,24.3,23.9,23.9,33400,4.91756051123963,4.97074544189363,4.8889224716567,4.8889224716567,163279.332946651,0.0,1.0
2006-06-01,24.56,24.56,24.1101,24.14,21600,5.02393037254764,5.02393037254764,4.93189998677365,4.93801625379886,105593.820109212,0.0,1.0
2006-06-02,24.51,24.85,24.26,24.8,25000,5.01370250126802,5.08325202596941,4.96256314486994,5.0730241546898,122215.069570847,0.0,1.0
2006-06-05,24.04,24.69,23.82,24.69,29000,4.91756051123963,5.05052283787464,4.87255787760931,5.05052283787464,141769.480702182,0.0,1.0
2006-06-06,24.01,24.23,23.91,24.08,16600,4.91142378847186,4.95642642210217,4.89096804591262,4.92574280826332,81150.8061950422,0.0,1.0
2006-06-07,24.28,24.49,24.06,24.26,21200,4.96665429338179,5.00961135275617,4.92165165975147,4.96256314486994,103638.378996078,0.0,1.0
2006-06-08,24.09,24.29,23.7,24.29,25500,4.92778838251924,4.96869986763771,4.84801098653823,4.96869986763771,124659.370962264,0.0,1.0
2006-06-09,24.1,24.25,23.92,24.23,25200,4.92983395677517,4.96051757061402,4.89301362016855,4.95642642210217,123192.790127414,0.0,1.0
2006-06-12,24.1,24.1,23.86,24.1,19500,4.92983395677517,4.92983395677517,4.88074017463301,4.92983395677517,95327.7542652604,0.0,1.0
2006-06-13,23.52,23.95,23.52,23.75,31700,4.88981741039367,4.97921458243743,4.88981741039367,4.93763450241707,152476.859036741,0.384375,1.0
2006-06-14,23.96,23.96,23.4,23.77,20900,4.98129358643845,4.98129358643845,4.86486936238145,4.94179251041911,100528.907062079,0.0,1.0
2006-06-15,24.2,24.23,23.6501,23.98,28000,5.03118968246287,5.03742669446592,4.91686525244691,4.98545159444048,134679.875489866,0.0,1.0
2006-06-16,24.6,24.6,24.01,24.19,18500,5.11434984250358,5.11434984250358,4.99168860644353,5.02911067846185,88984.917734376,0.0,1.0
2006-06-19,24.4,24.49,24.35,24.49,11700,5.07276976248322,5.09148079849238,5.06237474247814,5.09148079849238,56276.9479725514,0.0,1.0
2006-06-20,24.32,24.58,24.32,24.4,11200,5.05613773047508,5.11019183450154,5.05613773047508,5.07276976248322,53871.9501959466,0.0,1.0
2006-06-21,24.37,24.6,24.23,24.52,17800,5.06653275048017,5.11434984250358,5.03742669446592,5.09771781049544,85617.9208471294,0.0,1.0
2006-06-22,24.21,24.46,24.05,24.37,11900,5.03326868646389,5.08524378648933,5.00000462244761,5.06653275048017,57238.9470831932,0.0,1.0
2006-06-23,24.2001,24.4,23.95,24.0,12000,5.03121047250288,5.07276976248322,4.97921458243743,4.98960960244252,57719.9466385142,0.0,1.0
2006-06-26,24.47,24.48,23.96,24.44,16100,5.08732279049035,5.08940179449137,4.98129358643845,5.0810857784873,77440.9284066732,0.0,1.0
2006-06-27,24.58,24.58,24.2,24.57,12900,5.11019183450154,5.11019183450154,5.03118968246287,5.10811283050053,62048.9426364028,0.0,1.0
2006-06-28,24.41,24.64,24.4,24.64,8600,5.07484876648424,5.12266585850765,5.07276976248322,5.12266585850765,41365.9617576019,0.0,1.0
2006-06-29,24.69,24.82,24.43,24.51,16800,5.13306087851274,5.16008793052597,5.07900677448628,5.09563880649442,80807.9252939198,0.0,1.0
2006-06-30,24.56,24.75,24.42,24.75,8000,5.10603382649951,5.14553490251885,5.07692777048526,5.14553490251885,38479.9644256761,0.0,1.0
2006-07-03,24.95,24.99,24.7,24.7,6200,5.1871149825392,5.19543099854327,5.13513988251376,5.13513988251376,29821.972429899,0.0,1.0
2006-07-05,24.98,25.4,24.89,24.98,15900,5.19335199454225,5.280670162585,5.17464095853309,5.19335199454225,76478.9292960313,0.0,1.0
2006-07-06,25.25,25.35,24.88,25.15,17200,5.24948510256973,5.27027514257991,5.17256195453207,5.22869506255955,82731.9235152037,0.0,1.0
2006-07-07,25.12,25.39,24.99,25.25,11600,5.2224580505565,5.27859115858398,5.19543099854327,5.24948510256973,55795.9484172304,0.0,1.0
2006-07-10,25.15,25.39,24.87,25.27,13100,5.22869506255955,5.27859115858398,5.17048295053106,5.25364311057177,63010.9417470447,0.0,1.0
2006-07-11,25.37,25.39,24.8,25.15,17400,5.27443315058194,5.27859115858398,5.15592992252393,5.22869506255955,83693.9226258456,0.0,1.0
2006-07-12,25.2,25.4,24.91,25.4,11000,5.23909008256464,5.280670162585,5.17879896653513,5.280670162585,52909.9510853047,0.0,1.0
2006-07-13,24.87,25.28,24.6,25.13,16800,5.17048295053106,5.25572211457278,5.11434984250358,5.22453705455752,80807.9252939198,0.0,1.0
2006-07-14,24.7,24.98,24.47,24.62,12900,5.13513988251376,5.19335199454225,5.08732279049035,5.11850785050561,62048.9426364027,0.0,1.0
2006-07-17,24.85,25.07,24.24,24.7,11900,5.16632494252902,5.21206303055141,5.03950569846694,5.13513988251376,57238.9470831933,0.0,1.0
2006-07-18,24.82,24.89,24.57,24.89,14400,5.16008793052597,5.17464095853309,5.10811283050053,5.17464095853309,69263.935966217,0.0,1.0
2006-07-19,24.96,24.99,24.59,24.79,28100,5.18919398654022,5.19543099854327,5.11227083850256,5.15385091852292,135160.875045187,0.0,1.0
2006-07-20,24.63,25.0,24.53,24.98,13500,5.12058685450663,5.19751000254429,5.09979681449646,5.19335199454225,64934.9399683285,0.0,1.0
2006-07-21,24.56,24.63,24.07,24.63,11100,5.10603382649951,5.12058685450663,5.00416263044964,5.12058685450663,53390.9506406256,0.0,1.0
2006-07-24,24.98,24.98,24.28,24.57,16700,5.19335199454225,5.19335199454225,5.04782171447101,5.10811283050053,80326.9257385989,0.0,1.0
2006-07-25,25.8,26.35,25.2,25.2,57700,5.3638303226257,5.47817554268168,5.23909008256464,5.23909008256464,277536.743420189,0.0,1.0
2006-07-26,25.78,26.05,25.5,26.05,23900,5.35967231462367,5.41580542265115,5.30146020259517,5.41580542265115,114958.893721707,0.0,1.0
2006-07-27,26.19,26.5,25.8,26.5,21000,5.4449114786654,5.50936060269694,5.3638303226257,5.50936060269694,101009.9066174,0.0,1.0
2006-07-28,25.92,26.4,25.8,26.26,16400,5.38877837063792,5.48857056268677,5.3638303226257,5.45946450667252,78883.927072636,0.0,1.0
2006-07-31,25.98,26.17,25.8,26.17,14600,5.40125239464402,5.44075347066336,5.3638303226257,5.44075347066336,70225.935076859,0.0,1.0
2006-08-01,26.0,26.0,25.6,25.78,16600,5.40541040264606,5.40541040264606,5.32225024260535,5.35967231462367,79845.9261832779,0.0,1.0
2006-08-02,26.3,26.4,25.75,25.85,18000,5.46778052267659,5.48857056268677,5.35343530262062,5.37422534263079,86579.9199577713,0.0,1.0
2006-08-03,26.3,26.4,26.25,26.38,13700,5.46778052267659,5.48857056268677,5.4573855026715,5.48441255468473,65896.9390789704,0.0,1.0
2006-08-04,26.46,26.69,26.15,26.15,15100,5.50104458669287,5.54886167871628,5.43659546266132,5.43659546266132,72630.9328534637,0.0,1.0
2006-08-07,26.23,26.6,26.19,26.56,17800,5.45322749466947,5.53015064270712,5.4449114786654,5.52183462670305,85617.9208471293,0.0,1.0
2006-08-08,26.68,26.8,26.24,26.43,24600,5.54678267471526,5.57173072272748,5.45530649867048,5.49480757468982,118325.890608954,0.0,1.0
2006-08-09,26.36,26.93,26.24,26.93,24500,5.4802545466827,5.59875777474071,5.45530649867048,5.59875777474071,117844.891053633,0.0,1.0
2006-08-10,26.22,26.33,25.92,26.3,23900,5.45114849066845,5.47401753467964,5.38877837063792,5.46778052267659,114958.893721707,0.0,1.0
2006-08-11,26.34,26.34,26.0,26.3,14200,5.47609653868066,5.47609653868066,5.40541040264606,5.46778052267659,68301.9368555751,0.0,1.0
2006-08-14,26.34,26.62,26.3,26.48,18200,5.47609653868066,5.53430865070916,5.46778052267659,5.50520259469491,87541.9190684132,0.0,1.0
2006-08-15,26.5,26.69,26.33,26.34,20700,5.50936060269694,5.54886167871628,5.47401753467964,5.47609653868066,99566.907951437,0.0,1.0
2006-08-16,26.65,26.75,26.51,26.55,21400,5.54054566271221,5.56133570272239,5.51143960669796,5.51975562270203,102933.904838684,0.0,1.0
2006-08-17,26.94,26.99,26.41,26.85,31700,5.60083677874172,5.61123179874681,5.49064956668779,5.58212574273256,152476.859036742,0.0,1.0
2006-08-18,27.2,27.2,26.6,26.95,32900,5.65489088276818,5.65489088276818,5.53015064270712,5.60291578274274,158248.853700593,0.0,1.0
2006-08-21,27.85,27.95,27.09,27.17,51400,5.79002614283434,5.81081618284451,5.63202183875699,5.64865387076513,247233.771434969,0.0,1.0
2006-08-22,27.45,28.1,26.05,27.348,102000,5.70686598279363,5.84200124285978,5.41580542265115,5.68566014198325,490619.54642737,0.0,1.0
2006-08-23,26.86,27.75,26.81,27.45,29500,5.58420474673358,5.76923610282416,5.57380972672849,5.70686598279363,141894.868819681,0.0,1.0
2006-08-24,27.26,27.26,26.75,27.11,22000,5.66736490677429,5.66736490677429,5.56133570272239,5.63617984675902,105819.902170609,0.0,1.0
2006-08-25,27.1,27.3,26.94,27.25,17100,5.63410084275801,5.67568092277836,5.60083677874172,5.66528590277327,82250.9239598827,0.0,1.0
2006-08-28,26.8,27.38,26.56,27.18,31300,5.57173072272748,5.6923129547865,5.52183462670305,5.65073287476615,150552.860815458,0.0,1.0
2006-08-29,26.46,27.07,26.0101,26.99,68900,5.50104458669287,5.62786383075495,5.40751019668709,5.61123179874681,331408.693616136,0.0,1.0
2006-08-30,26.87,26.92,26.5,26.51,17500,5.5862837507346,5.59667877073969,5.50936060269694,5.51143960669796,84174.9221811665,0.0,1.0
2006-08-31,26.82,27.01,26.66,27.01,12600,5.57588873072951,5.61538980674885,5.54262466671323,5.61538980674885,60605.9439704399,0.0,1.0
2006-09-01,27.04,27.05,26.82,26.85,12900,5.6216268187519,5.62370582275292,5.57588873072951,5.58212574273256,62048.9426364028,0.0,1.0
2006-09-05,27.45,27.49,27.05,27.22,25400,5.70686598279363,5.7151819987977,5.62370582275292,5.65904889077022,122173.887051522,0.0,1.0
2006-09-06,27.21,27.48,27.21,27.25,34700,5.6569698867692,5.71310299479668,5.6569698867692,5.66528590277327,166906.84569637,0.0,1.0
2006-09-07,27.14,27.22,27.01,27.22,19000,5.64241685876208,5.65904889077022,5.61538980674885,5.65904889077022,91389.9155109808,0.0,1.0
2006-09-08,27.25,27.328,27.11,27.18,30600,5.66528590277327,5.68150213398121,5.63617984675902,5.65073287476615,147185.863928211,0.0,1.0
2006-09-11,27.39,27.4,27.01,27.2,16600,5.69439195878752,5.69647096278854,5.61538980674885,5.65489088276818,79845.926183278,0.0,1.0
2006-09-12,27.82,27.89,27.41,27.41,30900,5.78378913083128,5.79834215883841,5.69854996678956,5.69854996678956,148628.862594174,0.0,1.0
2006-09-13,27.26,27.64,26.99,27.0,35600,5.82744821485266,5.90868190236711,5.76972954214502,5.77186727076382,166531.895989493,0.77,1.0
2006-09-14,27.21,27.35,27.15,27.32,12100,5.81675957175865,5.84668777242187,5.80393320004584,5.84027458656546,56602.1331874401,0.0,1.0
2006-09-15,27.11,27.46,27.11,27.46,33200,5.79538228557063,5.87020278722868,5.79538228557063,5.87020278722868,155305.026596943,0.0,1.0
2006-09-18,27.22,27.3,26.95,27.15,11700,5.81889730037745,5.83599912932786,5.76117862766981,5.80393320004584,54730.9882886817,0.0,1.0
2006-09-19,27.0,27.2,26.85,27.1,12300,5.77186727076382,5.81462184313985,5.7398013414818,5.79324455695183,57537.7056368193,0.0,1.0
2006-09-20,27.09,27.15,26.97,27.03,17000,5.79110682833303,5.80393320004584,5.76545408490741,5.77828045662022,79523.6581972299,0.0,1.0
2006-09-21,27.07,27.2,27.02,27.08,18100,5.78683137109543,5.81462184313985,5.77614272800142,5.78896909971423,84669.3066688153,0.0,1.0
2006-09-22,26.68,27.01,26.46,27.01,35600,5.70345995496217,5.77400499938262,5.65642992534854,5.77400499938262,166531.895989493,0.0,1.0
2006-09-25,26.43,26.76,26.28,26.76,22500,5.65001673949214,5.72056178391258,5.61795081021012,5.72056178391258,105251.900555157,0.0,1.0
2006-09-26,26.38,26.44,26.32,26.44,13700,5.63932809639813,5.65215446811094,5.62650172468532,5.65215446811094,64086.7127824735,0.0,1.0
2006-09-27,26.38,26.4,26.23,26.38,17200,5.63932809639813,5.64360355363573,5.60726216711611,5.63932809639813,80459.2306466091,0.0,1.0
2006-09-28,26.56,26.56,26.38,26.39,14100,5.67780721153656,5.67780721153656,5.63932809639813,5.64146582501693,65957.8576812318,0.0,1.0
2006-09-29,26.53,26.7,26.45,26.61,16900,5.67139402568015,5.70773541219978,5.65429219672974,5.68849585463056,79055.8719725403,0.0,1.0
2006-10-02,26.56,26.74,26.5,26.5,13500,5.67780721153656,5.71628632667498,5.66498083982375,5.66498083982375,63151.1403330943,0.0,1.0
2006-10-03,26.53,26.6,26.48,26.53,16900,5.67139402568015,5.68635812601176,5.66070538258615,5.67139402568015,79055.8719725403,0.0,1.0
2006-10-04,26.97,26.97,26.49,26.53,30100,5.76545408490741,5.76545408490741,5.66284311120495,5.67139402568015,140803.653631566,0.0,1.0
2006-10-05,27.16,27.17,26.82,27.0,15400,5.80607092866464,5.80820865728344,5.73338815562539,5.77186727076382,72039.0786021965,0.0,1.0
2006-10-06,27.14,27.23,26.84,27.19,14700,5.80179547142704,5.82103502899625,5.737663612863,5.81248411452105,68764.5750293694,0.0,1.0
2006-10-09,27.14,27.19,26.86,27.14,16800,5.80179547142704,5.81248411452105,5.7419390701006,5.80179547142704,78588.0857478507,0.0,1.0
2006-10-10,27.07,27.21,27.07,27.14,17600,5.78683137109543,5.81675957175865,5.78683137109543,5.80179547142704,82330.3755453674,0.0,1.0
2006-10-11,26.97,27.0,26.87,26.87,14300,5.76545408490741,5.77186727076382,5.7440767987194,5.7440767987194,66893.4301306111,0.0,1.0
2006-10-12,27.2,27.2,26.9,26.9,24300,5.81462184313985,5.81462184313985,5.7504899845758,5.7504899845758,113672.05259957,0.0,1.0
2006-10-13,27.39,27.5,27.02,27.24,17500,5.85523868689707,5.87875370170389,5.77614272800142,5.82317275761505,81862.5893206779,0.0,1.0
2006-10-16,27.55,27.55,27.26,27.39,19400,5.8894423447979,5.8894423447979,5.82744821485266,5.85523868689707,90750.5275897799,0.0,1.0
2006-10-17,27.48,27.55,27.29,27.5,17400,5.87447824446629,5.8894423447979,5.83386140070906,5.87875370170389,81394.8030959882,0.0,1.0
2006-10-18,27.57,27.97,27.47,27.55,16100,5.8937178020355,5.97922694678756,5.87234051584748,5.8894423447979,75313.5821750236,0.0,1.0
2006-10-19,27.6,27.84,27.52,27.52,9700,5.9001309878919,5.95143647474314,5.88302915894149,5.88302915894149,45375.26379489,0.0,1.0
2006-10-20,27.63,27.7999,27.55,27.6,16900,5.90654417374831,5.94286418298174,5.8894423447979,5.9001309878919,79055.8719725402,0.0,1.0
2006-10-23,27.97,27.97,27.65,27.68,22700,5.97922694678756,5.97922694678756,5.91081963098591,5.91723281684231,106187.473004536,0.0,1.0
2006-10-24,27.57,28.25,27.56,27.98,26800,5.8937178020355,6.039083348114,5.8915800734167,5.98136467540636,125366.708216809,0.0,1.0
2006-10-25,27.5,27.67,27.26,27.56,19700,5.87875370170389,5.91509508822351,5.82744821485266,5.8915800734167,92153.8862638487,0.0,1.0
2006-10-26,27.58,27.58,27.26,27.5,31500,5.8958555306543,5.8958555306543,5.82744821485266,5.87875370170389,147352.66077722,0.0,1.0
2006-10-27,27.56,27.69,27.48,27.48,21100,5.8915800734167,5.91937054546112,5.87447824446629,5.87447824446629,98702.8934095029,0.0,1.0
2006-10-30,27.26,27.57,27.26,27.57,18200,5.82744821485266,5.8937178020355,5.82744821485266,5.8937178020355,85137.0928935049,0.0,1.0
2006-10-31,27.32,27.42,27.17,27.28,23600,5.84027458656546,5.86165187275348,5.80820865728344,5.83172367209026,110397.549026743,0.0,1.0
2006-11-01,27.26,27.48,27.21,27.44,14400,5.82744821485266,5.87447824446629,5.81675957175865,5.86592732999108,67361.2163553006,0.0,1.0
2006-11-02,27.22,27.22,27.0,27.21,31000,5.81889730037745,5.81889730037745,5.77186727076382,5.81675957175865,145013.729653772,0.0,1.0
2006-11-03,26.92,27.2501,26.87,27.2501,12200,5.75476544181341,5.82533186352004,5.7440767987194,5.82533186352004,57069.9194121297,0.0,1.0
2006-11-06,26.77,26.88,26.68,26.85,11700,5.72269951253139,5.7462145273382,5.70345995496217,5.7398013414818,54730.9882886817,0.0,1.0
2006-11-07,26.76,26.84,26.62,26.84,20900,5.72056178391258,5.737663612863,5.69063358324936,5.737663612863,97767.3209601239,0.0,1.0
2006-11-08,26.17,26.7,26.14,26.65,54400,5.5944357954033,5.70773541219978,5.5880226095469,5.69704676910577,254475.706231136,0.0,1.0
2006-11-09,26.05,26.22,26.0,26.22,39700,5.56878305197768,5.60512443849731,5.55809440888368,5.60512443849731,185711.131201766,0.0,1.0
2006-11-10,25.99,26.25,25.974,26.25,21900,5.55595668026488,5.61153762435371,5.55253631447479,5.61153762435371,102445.18320702,0.0,1.0
2006-11-13,25.63,26.19,25.63,25.99,28300,5.47899844998802,5.5987112526409,5.47899844998802,5.55595668026488,132383.501587153,0.0,1.0
2006-11-14,26.24,26.27,25.75,25.78,33800,5.60939989573491,5.61581308159132,5.50465119341364,5.51106437927005,158111.743945081,0.0,1.0
2006-11-15,26.73,26.84,26.17,26.35,27700,5.71414859805618,5.737663612863,5.5944357954033,5.63291491054173,129576.784239016,0.0,1.0
2006-11-16,26.48,26.83,26.38,26.65,28700,5.66070538258615,5.73552588424419,5.63932809639813,5.69704676910577,134254.646485912,0.0,1.0
2006-11-17,26.55,26.56,26.35,26.48,23100,5.67566948291775,5.67780721153656,5.63291491054173,5.66070538258615,108058.617903295,0.0,1.0
2006-11-20,26.26,26.84,26.2,26.7,47200,5.61367535297251,5.737663612863,5.6008489812597,5.70773541219978,220795.098053486,0.0,1.0
2006-11-21,26.1,26.63,25.82,26.63,73800,5.57947169507169,5.69277131186817,5.51961529374525,5.69277131186817,345226.233820916,0.0,1.0
2006-11-22,26.47,26.8,26.14,26.3,39700,5.65856765396734,5.72911269838779,5.5880226095469,5.62222626744772,185711.131201766,0.0,1.0
2006-11-24,26.6,27.25,26.55,27.25,17700,5.68635812601176,5.82531048623385,5.67566948291775,5.82531048623385,82798.161770057,0.0,1.0
2006-11-27,26.49,26.86,26.3,26.85,34700,5.66284311120495,5.7419390701006,5.62222626744772,5.7398013414818,162321.819967287,0.0,1.0
2006-11-28,26.588,26.78,26.43,26.74,24200,5.6837928516692,5.72483724115019,5.65001673949214,5.71628632667498,113204.26637488,0.0,1.0
2006-11-29,26.85,27.15,26.71,26.73,17200,5.7398013414818,5.80393320004584,5.70987314081858,5.71414859805618,80459.230646609,0.0,1.0
2006-11-30,27.3299,27.45,26.9,27.05,30700,5.84239093789808,5.86806505860988,5.7504899845758,5.78255591385783,143610.370979703,0.0,1.0
2006-12-01,26.93,27.41,26.93,27.4,25400,5.75690317043221,5.85951414413468,5.75690317043221,5.85737641551587,118817.701071155,0.0,1.0
2006-12-04,27.27,27.27,26.73,26.93,21200,5.82958594347146,5.82958594347146,5.71414859805618,5.75690317043221,99170.6796341925,0.0,1.0
2006-12-05,27.3,27.45,27.27,27.45,13900,5.83599912932786,5.86806505860988,5.82958594347146,5.86806505860988,65022.2852318527,0.0,1.0
2006-12-06,27.37,27.45,27.21,27.44,14800,5.85096322965947,5.86806505860988,5.81675957175865,5.86592732999108,69232.361254059,0.0,1.0
2006-12-07,27.4,27.47,27.39,27.4,17100,5.85737641551587,5.87234051584748,5.85523868689707,5.85737641551587,79991.4444219195,0.0,1.0
2006-12-08,27.87,27.95,27.42,27.5,18400,5.95784966059954,5.97495148954995,5.86165187275348,5.87875370170389,86072.6653428841,0.0,1.0
2006-12-11,27.98,28.0,27.52,27.97,21000,5.98136467540636,5.98564013264396,5.88302915894149,5.97922694678756,98235.1071848133,0.0,1.0
2006-12-12,28.05,28.65,27.82,28.0,35000,5.99632877573797,6.12459249286605,5.94716101750553,5.98564013264396,163725.178641356,0.0,1.0
2006-12-13,27.78,28.18,27.7,28.0,17500,6.02077904681551,6.10747132970702,6.00344059023721,6.06845980240584,80745.3647144106,0.384375,1.0
2006-12-14,27.87,27.9,27.69,27.88,19100,6.0402848104661,6.04678673168296,6.00127328316492,6.04245211753839,88127.7980597282,0.0,1.0
2006-12-15,27.68,28.02,27.6,27.95,16200,5.99910597609263,6.07279441655041,5.98176751951433,6.0576232670444,74747.1376213402,0.0,1.0
2006-12-18,27.75,27.99,27.6,27.6,18700,6.01427712559864,6.06629249533355,5.98176751951433,5.98176751951433,86282.1897233989,0.0,1.0
2006-12-19,28.03,28.27,27.95,28.14,24200,6.0749617236227,6.12697709335761,6.0576232670444,6.09880210141787,111659.304347928,0.0,1.0
2006-12-20,28.03,28.44,28.03,28.22,10800,6.0749617236227,6.1638213135865,6.0749617236227,6.11614055799617,49831.4250808935,0.0,1.0
2006-12-21,27.83,28.23,27.79,28.22,8200,6.03161558217695,6.11830786506846,6.0229463538878,6.11614055799617,37834.9708947524,0.0,1.0
2006-12-22,27.06,27.22,26.95,27.06,14600,6.01490304388112,6.05046788079986,5.99045221849949,6.01490304388112,65682.8542567956,0.692888,1.0
2006-12-26,26.77,26.85,26.67,26.81,14300,5.95044177696591,5.96822419542528,5.9282137538917,5.9593329861956,64333.2065665875,0.0,1.0
2006-12-27,26.69,26.8,26.6701,26.7,17100,5.93265935850655,5.95711018388818,5.92823598191478,5.93488216081397,76929.9183418633,0.0,1.0
2006-12-28,26.99,27.18,26.6801,26.81,13700,5.99934342772917,6.04157667157017,5.9304587842222,5.9593329861956,61633.9111861713,0.0,1.0
2006-12-29,27.06,27.26,26.82,27.06,15800,6.01490304388112,6.05935909002954,5.96155578850302,6.01490304388112,71081.4450176281,0.0,1.0
2007-01-03,27.1,27.24,26.91,26.97,23100,6.02379425311081,6.0549134854147,5.98156100926981,5.99489782311433,103922.872146026,0.0,1.0
2007-01-04,26.88,27.08,26.71,26.9,16800,5.97489260234754,6.01934864849596,5.93710496312139,5.97933820696239,75580.2706516553,0.0,1.0
2007-01-05,26.48,26.91,26.48,26.83,5300,5.88598051005071,5.98156100926981,5.88598051005071,5.96377859081044,23843.7758603436,0.0,1.0
2007-01-08,26.62,26.79,26.5,26.5,8400,5.9170997423546,5.95488738158076,5.89042611466555,5.89042611466555,37790.1353258276,0.0,1.0
2007-01-09,26.7,26.99,26.51,26.81,12200,5.93488216081397,5.99934342772917,5.89264891697297,5.9593329861956,54885.6727351305,0.0,1.0
2007-01-10,26.46,26.95,26.09,26.95,25200,5.88153490543586,5.99045221849949,5.79929122006129,5.99045221849949,113370.405977483,0.0,1.0
2007-01-11,26.79,26.96,26.3601,26.37,10500,5.95488738158076,5.99267502080691,5.85932911038473,5.86152968466908,47237.6691572845,0.0,1.0
2007-01-12,26.7599,27.0,26.72,26.72,14500,5.94819674663542,6.0015662300366,5.93932776542881,5.93932776542881,65232.9716933929,0.0,1.0
2007-01-16,26.85,27.0,26.79,26.8,14900,5.96822419542528,6.0015662300366,5.95488738158076,5.95711018388818,67032.5019470038,0.0,1.0
2007-01-17,27.15,27.25,26.75,26.76,16100,6.03490826464791,6.05713628772212,5.94599617235107,5.94821897465849,72431.0927078362,0.0,1.0
2007-01-18,27.48,27.49,27.11,27.26,13000,6.1082607407928,6.11048354310022,6.02601705541823,6.05935909002954,58484.7332423523,0.0,1.0
2007-01-19,27.59,27.59,27.31,27.49,18600,6.13271156617443,6.13271156617443,6.07047310156665,6.11048354310022,83678.156792904,0.0,1.0
2007-01-22,27.21,27.57,27.17,27.57,15700,6.04824507849244,6.12826596155959,6.03935386926275,6.12826596155959,70631.5624542254,0.0,1.0
2007-01-23,27.18,27.5,27.04,27.3,33200,6.04157667157017,6.11270634540764,6.01045743926628,6.06825029925922,149361.0110497,0.0,1.0
2007-01-24,27.21,27.43,27.16,27.27,27100,6.04824507849244,6.0971467292557,6.03713106695533,6.06158189233696,121918.174682134,0.0,1.0
2007-01-25,26.97,27.3,26.97,27.18,12900,5.99489782311433,6.06825029925922,5.99489782311433,6.04157667157017,58034.8506789496,0.0,1.0
2007-01-26,26.8499,27.0,26.55,26.94,33400,5.96820196740221,6.0015662300366,5.90154012620265,5.98822941619207,150260.776176505,0.0,1.0
2007-01-29,27.25,27.25,26.85,26.85,23200,6.05713628772212,6.05713628772212,5.96822419542528,5.96822419542528,104372.754709429,0.0,1.0
2007-01-30,27.26,27.35,27.02,27.25,21400,6.05935909002954,6.07936431079633,6.00601183465144,6.05713628772212,96274.8685681799,0.0,1.0
2007-01-31,27.46,27.55,26.99,27.18,12700,6.10381513617796,6.12382035694475,5.99934342772917,6.04157667157017,57135.0855521441,0.0,1.0
2007-02-01,27.52,27.77,27.37,27.46,13800,6.11715195002249,6.17272200770801,6.08380991541117,6.10381513617796,62083.7937495739,0.0,1.0
2007-02-02,27.78,27.88,27.6,27.68,14500,6.17494481001543,6.19717283308964,6.13493436848185,6.15271678694122,65232.9716933929,0.0,1.0
2007-02-05,27.9284,28.06,27.64,27.85,18300,6.20793119625756,6.23718327462322,6.14382557771154,6.19050442616738,82328.5091026958,0.0,1.0
2007-02-06,28.19,28.4,27.83,28.25,14300,6.26607970461969,6.31275855307553,6.18605882155254,6.27941651846422,64333.2065665875,0.0,1.0
2007-02-07,28.25,28.44,28.05,28.12,23000,6.27941651846422,6.32164976230521,6.2349604723158,6.25052008846774,103472.989582623,0.0,1.0
2007-02-08,28.11,28.2501,28.05,28.2501,9800,6.24829728616032,6.27943874648729,6.2349604723158,6.27943874648729,44088.4912134656,0.0,1.0
2007-02-09,27.99,28.11,27.66,28.04,14700,6.22162365847127,6.24829728616032,6.14827118232638,6.23273767000838,66132.7368201983,0.0,1.0
2007-02-12,27.81,28.03,27.63,28.03,6900,6.18161321693769,6.23051486770095,6.14160277540412,6.23051486770095,31041.896874787,0.0,1.0
2007-02-13,27.41,28.09,27.41,27.96,20400,6.09270112464085,6.24385168154548,6.09270112464085,6.21495525154901,91776.0429341529,0.0,1.0
2007-02-14,27.47,27.7,27.24,27.39,23200,6.10603793848538,6.15716239155606,6.0549134854147,6.08825552002601,104372.754709429,0.0,1.0
2007-02-15,27.55,27.6,27.38,27.42,23000,6.12382035694475,6.13493436848185,6.08603271771859,6.09492392694828,103472.989582623,0.0,1.0
2007-02-16,27.51,27.67,27.34,27.6,17000,6.11492914771507,6.1504939846338,6.07714150848891,6.13493436848185,76480.0357784606,0.0,1.0
2007-02-20,27.4,27.64,27.39,27.47,19800,6.09047832233343,6.14382557771154,6.08825552002601,6.10603793848538,89076.7475537366,0.0,1.0
2007-02-21,27.109,27.2301,26.91,27.21,24000,6.02579477518748,6.05271291113035,5.98156100926981,6.04824507849244,107971.81521665,0.0,1.0
2007-02-22,26.8665,27.11,26.8,27.08,24600,5.97189181923253,6.02601705541823,5.95711018388818,6.01934864849596,110671.110597066,0.0,1.0
2007-02-23,26.87,27.07,26.72,26.85,17200,5.97266980004012,6.01712584618854,5.93932776542881,5.96822419542528,77379.8009052661,0.0,1.0
2007-02-26,27.09,27.09,26.93,26.97,10400,6.02157145080338,6.02157145080338,5.98600661388465,5.99489782311433,46787.7865938818,0.0,1.0
2007-02-27,26.53,27.03,26.5,27.0,17300,5.89709452158781,6.00823463695886,5.89042611466555,6.0015662300366,77829.6834686688,0.0,1.0
2007-02-28,26.6,26.78,26.5,26.58,17700,5.91265413773976,5.95266457927333,5.89042611466555,5.90820853312492,79629.2137222796,0.0,1.0
2007-03-01,25.97,26.5,25.5,26.5,48400,5.77261759237224,5.89042611466555,5.66814588392345,5.89042611466555,217743.160686911,0.0,1.0
2007-03-02,25.88,26.05,25.72,25.94,12500,5.75261237160545,5.7904000108316,5.71704753468671,5.76594918544997,56235.3204253387,0.0,1.0
2007-03-05,25.4,25.67,25.34,25.5008,14300,5.64591786084924,5.70593352314961,5.63258104700472,5.66832370810805,64333.2065665875,0.0,1.0
2007-03-06,26.11,26.2,25.65,25.65,31200,5.80373682467613,5.82374204544292,5.70148791853477,5.70148791853477,140363.359781645,0.0,1.0
2007-03-07,26.0,26.1,25.81,26.0,18500,5.7792859992945,5.80151402236871,5.7370527554535,5.7792859992945,83228.2742295013,0.0,1.0
2007-03-08,26.29,26.29,26.0,26.1,20300,5.84374726620971,5.84374726620971,5.7792859992945,5.80151402236871,91326.16037075,0.0,1.0
2007-03-09,26.41,26.46,26.31,26.32,7300,5.87042089389876,5.88153490543586,5.84819287082455,5.85041567313197,32841.4271283978,0.0,1.0
2007-03-12,26.5,26.55,26.16,26.36,16500,5.89042611466555,5.90154012620265,5.81485083621324,5.85930688236165,74230.6229614471,0.0,1.0
2007-03-13,25.77,26.3,25.77,26.0,9000,5.81360050991531,5.93316621694888,5.81360050991531,5.86548751485441,39894.3820794764,0.384375,1.0
2007-03-14,25.68,25.92,25.6,25.63,17900,5.79329689928697,5.84743986096255,5.77524924539511,5.78201711560456,79345.4932469585,0.0,1.0
2007-03-15,25.68,25.75,25.52,25.53,13500,5.79329689928697,5.80908859644235,5.75720159150325,5.75945754823973,59841.5731192145,0.0,1.0
2007-03-16,25.77,25.77,25.51,25.61,8500,5.81360050991531,5.81360050991531,5.75494563476677,5.77750520213159,37678.0275195055,0.0,1.0
2007-03-19,26.0,26.11,25.99,26.0,8200,5.86548751485441,5.89030303895571,5.86323155811792,5.86548751485441,36348.2147835229,0.0,1.0
2007-03-20,26.34,26.43,25.93,26.0299,20100,5.94219004389481,5.96249365452315,5.84969581769903,5.87223282549649,89097.4533108306,0.0,1.0
2007-03-21,26.26,26.75,26.2,26.33,26200,5.92414239000295,6.03468427009059,5.91060664958406,5.93993408715833,116136.978942476,0.0,1.0
2007-03-22,26.44,26.46,26.24,26.31,6300,5.96474961125964,5.9692615247326,5.91963047652999,5.93542217368536,27926.0674556334,0.0,1.0
2007-03-23,26.59,26.8,26.29,26.29,25400,5.99858896230687,6.045964053773,5.9309102602124,5.9309102602124,112590.811646522,0.0,1.0
2007-03-26,26.61,26.69,26.37,26.6,13400,6.00310087577984,6.0211485296717,5.94895791410426,6.00084491904336,59398.3022072203,0.0,1.0
2007-03-27,26.65,26.87,26.37,26.86,22200,6.01212470272577,6.06175575092838,5.94895791410426,6.0594997941919,98406.1424627083,0.0,1.0
2007-03-28,26.7,26.88,26.51,26.86,17800,6.02340448640818,6.06401170766486,5.98054130841501,6.0594997941919,78902.2223349643,0.0,1.0
2007-03-29,26.81,26.97,26.7,26.84,17900,6.04822001050949,6.08431531829321,6.02340448640818,6.05498788071893,79345.4932469585,0.0,1.0
2007-03-30,27.1,27.2,26.77,26.91,14700,6.11364275586748,6.1362023232323,6.03919618356356,6.07077957787431,65160.8240631447,0.0,1.0
2007-04-02,27.18,27.2,26.9,27.18,12200,6.13169040975934,6.1362023232323,6.06852362113783,6.13169040975934,54079.0512632902,0.0,1.0
2007-04-03,27.46,27.8,27.24,27.25,25300,6.19485719838085,6.27155972742125,6.14522615017823,6.14748210691471,112147.540734528,0.0,1.0
2007-04-04,27.63,27.69,27.22,27.28,8300,6.23320846290105,6.24674420331994,6.14071423670527,6.15424997712416,36791.4856955171,0.0,1.0
2007-04-05,27.58,27.76,27.36,27.66,10800,6.22192867921864,6.26253590047532,6.17229763101602,6.2399763331105,47873.2584953716,0.0,1.0
2007-04-09,27.3499,27.75,27.27,27.59,11600,6.17001911471217,6.26027994373884,6.15199402038768,6.22418463595512,51419.4257913251,0.0,1.0
2007-04-10,27.22,27.61,27.22,27.36,13000,6.14071423670527,6.22869654942808,6.14071423670527,6.17229763101602,57625.2185592436,0.0,1.0
2007-04-11,27.16,27.55,27.16,27.45,22600,6.12717849628637,6.21516080900919,6.12717849628637,6.19260124164436,100179.226110685,0.0,1.0
2007-04-12,27.4,27.49,27.22,27.22,17800,6.18132145796195,6.20162506859029,6.14071423670527,6.14071423670527,78902.2223349644,0.0,1.0
2007-04-13,27.98,27.99,27.52,27.6,10400,6.31216694867793,6.31442290541442,6.20839293879974,6.2264405926916,46100.1748473949,0.0,1.0
2007-04-16,28.23,28.25,27.906,28.0,12400,6.36856586709,6.37307778056296,6.29547286882796,6.3166788621509,54965.5930872785,0.0,1.0
2007-04-17,28.3,28.49,27.99,28.14,30400,6.38435756424537,6.42722074223854,6.31442290541442,6.34826225646165,134754.357246231,0.0,1.0
2007-04-18,27.76,28.15,27.76,28.15,42400,6.26253590047532,6.35051821319814,6.26253590047532,6.35051821319814,187946.866685533,0.0,1.0
2007-04-19,27.65,27.87,27.65,27.75,28700,6.23772037637401,6.28735142457663,6.23772037637401,6.26027994373884,127218.75174233,0.0,1.0
2007-04-20,27.62,27.9,27.6,27.8,32000,6.23095250616457,6.29411929478607,6.2264405926916,6.27155972742125,141846.691838138,0.0,1.0
2007-04-23,27.9,27.9,27.66,27.66,20300,6.29411929478607,6.29411929478607,6.2399763331105,6.2399763331105,89983.995134819,0.0,1.0
2007-04-24,27.8,27.99,27.75,27.8,13000,6.27155972742125,6.31442290541442,6.26027994373884,6.27155972742125,57625.2185592436,0.0,1.0
2007-04-25,28.18,28.25,27.81,27.85,18600,6.35728608340758,6.37307778056296,6.27381568415773,6.28283951110366,82448.3896309179,0.0,1.0
2007-04-26,28.1,28.2,28.03,28.13,9200,6.33923842951572,6.36179799688055,6.32344673236035,6.34600629972517,40780.9239034648,0.0,1.0
2007-04-27,27.99,28.02,27.79,28.02,10700,6.31442290541442,6.32119077562386,6.26930377068477,6.32119077562386,47429.9875833774,0.0,1.0
2007-04-30,27.84,27.98,27.7,27.89,12800,6.28058355436718,6.31216694867793,6.24900016005643,6.29186333804959,56738.6767352553,0.0,1.0
2007-05-01,27.64,27.76,27.37,27.76,15800,6.23546441963753,6.26253590047532,6.1745535877525,6.26253590047532,70036.8040950807,0.0,1.0
2007-05-02,27.79,27.82,27.57,27.57,20200,6.26930377068477,6.27607164089421,6.21967272248215,6.21967272248215,89540.7242228247,0.0,1.0
2007-05-03,27.8,27.92,27.75,27.82,12000,6.27155972742125,6.29863120825904,6.26027994373884,6.27607164089421,53192.5094393018,0.0,1.0
2007-05-04,27.88,28.0,27.81,27.958,17900,6.28960738131311,6.3166788621509,6.27381568415773,6.30720384385767,79345.4932469585,0.0,1.0
2007-05-07,28.12,28.2,28.1,28.1,14700,6.34375034298869,6.36179799688055,6.33923842951572,6.33923842951572,65160.8240631447,0.0,1.0
2007-05-08,28.19,28.2,28.0,28.11,23000,6.35954204014407,6.36179799688055,6.3166788621509,6.34149438625221,101952.309758662,0.0,1.0
2007-05-09,28.14,28.4,28.02,28.11,11000,6.34826225646165,6.4069171316102,6.32119077562386,6.34149438625221,48759.80031936,0.0,1.0
2007-05-10,27.33,28.09,27.22,28.05,30400,6.16552976080657,6.33698247277924,6.14071423670527,6.32795864583331,134754.357246231,0.0,1.0
2007-05-11,27.63,27.67,27.38,27.38,8500,6.23320846290105,6.24223228984698,6.17680954448899,6.17680954448899,37678.0275195054,0.0,1.0
2007-05-14,27.59,27.81,27.48,27.63,18500,6.22418463595512,6.27381568415773,6.19936911185381,6.23320846290105,82005.1187189236,0.0,1.0
2007-05-15,27.8299,27.84,27.55,27.55,14300,6.27830503806333,6.28058355436718,6.21516080900919,6.21516080900919,63387.740415168,0.0,1.0
2007-05-16,27.76,27.82,27.51,27.8099,16500,6.26253590047532,6.27607164089421,6.20613698206326,6.27379312459037,73139.70047904,0.0,1.0
2007-05-17,27.93,27.93,27.4,27.75,13900,6.30088716499552,6.30088716499552,6.18132145796195,6.26027994373884,61614.6567671913,0.0,1.0
2007-05-18,27.8,27.9,27.67,27.73,15900,6.27155972742125,6.29411929478607,6.24223228984698,6.25576803026587,70480.0750070749,0.0,1.0
2007-05-21,27.62,27.75,27.52,27.52,18400,6.23095250616457,6.26027994373884,6.20839293879974,6.20839293879974,81561.8478069294,0.0,1.0
2007-05-22,27.7,27.76,27.55,27.62,19600,6.24900016005643,6.26253590047532,6.21516080900919,6.23095250616457,86881.0987508596,0.0,1.0
2007-05-23,27.6699,27.98,27.53,27.85,22600,6.24220973027961,6.31216694867793,6.21064889553622,6.28283951110366,100179.226110685,0.0,1.0
2007-05-24,27.6,27.8,27.51,27.6,11500,6.2264405926916,6.27155972742125,6.20613698206326,6.2264405926916,50976.1548793309,0.0,1.0
2007-05-25,27.65,27.7,27.5,27.52,20900,6.23772037637401,6.24900016005643,6.20388102532678,6.20839293879974,92643.6206067841,0.0,1.0
2007-05-29,27.74,27.78,27.54,27.73,11000,6.25802398700236,6.26704781394829,6.21290485227271,6.25576803026587,48759.80031936,0.0,1.0
2007-05-30,27.67,27.77,27.26,27.56,14200,6.24223228984698,6.2647918572118,6.1497380636512,6.21741676574567,62944.4695031738,0.0,1.0
2007-05-31,27.76,27.87,27.65,27.87,16600,6.26253590047532,6.28735142457663,6.23772037637401,6.28735142457663,73582.9713910342,0.0,1.0
2007-06-01,27.86,28.0,27.78,28.0,7500,6.28509546784014,6.3166788621509,6.26704781394829,6.3166788621509,33245.3183995637,0.0,1.0
2007-06-04,27.9401,28.18,27.74,27.8,8200,6.30316568129937,6.35728608340758,6.25802398700236,6.27155972742125,36348.2147835229,0.0,1.0
2007-06-05,28.0,28.25,27.91,27.91,16900,6.3166788621509,6.37307778056296,6.29637525152256,6.29637525152256,74912.7841270167,0.0,1.0
2007-06-06,27.95,28.0,27.79,27.97,15800,6.30539907846849,6.3166788621509,6.26930377068477,6.30991099194145,70036.8040950807,0.0,1.0
2007-06-07,27.52,27.88,27.52,27.7,15200,6.20839293879974,6.28960738131311,6.20839293879974,6.24900016005643,67377.1786231156,0.0,1.0
2007-06-08,27.51,27.58,27.1,27.33,12200,6.20613698206326,6.22192867921864,6.11364275586748,6.16552976080657,54079.0512632902,0.0,1.0
2007-06-11,27.6,27.9,27.34,27.34,10900,6.2264405926916,6.29411929478607,6.16778571754306,6.16778571754306,48316.5294073658,0.0,1.0
2007-06-12,27.44,27.5,27.23,27.35,9600,6.19034528490788,6.20388102532678,6.14297019344175,6.17004167427954,42554.0075514415,0.0,1.0
2007-06-13,27.01,27.11,27.0,27.0,10000,6.18005248229768,6.20293309126583,6.17776442140086,6.17776442140086,43705.1304618662,0.384375,1.0
2007-06-14,26.94,27.18,26.94,27.01,11500,6.16403605601997,6.21894951754354,6.16403605601997,6.18005248229768,50260.9000311461,0.0,1.0
2007-06-15,27.27,27.37,27.17,27.17,8500,6.23954206561487,6.26242267458302,6.21666145664672,6.21666145664672,37149.3608925863,0.0,1.0
2007-06-18,27.19,27.25,26.85,27.22,12800,6.22123757844035,6.23496594382124,6.14344350794864,6.2281017611308,55942.5669911887,0.0,1.0
2007-06-19,27.1088,27.16,26.93,27.16,17300,6.20265852395821,6.21437339574991,6.16174799512316,6.21437339574991,75609.8756990285,0.0,1.0
2007-06-20,26.61,27.01,26.61,26.87,16700,6.08853004642507,6.18005248229768,6.08853004642507,6.14801962974227,72987.5678713166,0.0,1.0
2007-06-21,26.63,26.75,26.39,26.61,37400,6.0931061682187,6.12056289898049,6.03819270669514,6.08853004642507,163457.18792738,0.0,1.0
2007-06-22,26.48,26.75,26.36,26.75,15300,6.05878525476648,6.12056289898049,6.03132852400469,6.12056289898049,66868.8496066552,0.0,1.0
2007-06-25,26.34,26.54,26.15,26.47,26700,6.02675240221107,6.07251362014737,5.98327924517158,6.05649719386966,116692.698333183,0.0,1.0
2007-06-26,26.52,26.55,26.2,26.28,20300,6.06793749835374,6.07480168104418,5.99471954965565,6.01302403683018,88721.4148375883,0.0,1.0
2007-06-27,26.74,26.89,26.42,26.42,10100,6.11827483808367,6.1525957515359,6.04505688938559,6.04505688938559,44142.1817664848,0.0,1.0
2007-06-28,26.82,27.0,26.62,26.75,17100,6.13657932525819,6.17776442140086,6.09081810732189,6.12056289898049,74735.7730897912,0.0,1.0
2007-06-29,26.58,26.8401,26.51,26.84,8300,6.08166586373463,6.14117832766079,6.06564943745692,6.14115544705182,36275.2582833489,0.0,1.0
2007-07-02,26.91,27.0,26.68,26.7,11200,6.15717187332953,6.17776442140086,6.10454647270278,6.10912259449641,48949.7461172901,0.0,1.0
2007-07-03,27.0,27.1,26.84,27.0,8800,6.17776442140086,6.20064503036902,6.14115544705182,6.17776442140086,38460.5148064423,0.0,1.0
2007-07-05,26.78,27.0,26.43,27.0,13000,6.12742708167093,6.17776442140086,6.0473449502824,6.17776442140086,56816.669600426,0.0,1.0
2007-07-06,26.71,26.87,26.69,26.87,15200,6.11141065539323,6.14801962974227,6.10683453359959,6.14801962974227,66431.7983020366,0.0,1.0
2007-07-09,26.76,27.22,26.75,26.75,12100,6.1228509598773,6.2281017611308,6.12056289898049,6.12056289898049,52883.2078588581,0.0,1.0
2007-07-10,26.52,27.1,26.52,26.6,12800,6.06793749835374,6.20064503036902,6.06793749835374,6.08624198552826,55942.5669911887,0.0,1.0
2007-07-11,26.82,27.12,26.52,26.52,11100,6.13657932525819,6.20522115216265,6.06793749835374,6.06793749835374,48512.6948126715,0.0,1.0
2007-07-12,27.06,27.2,26.65,26.85,27000,6.19149278678175,6.22352563933717,6.09768229001233,6.14344350794864,118003.852247039,0.0,1.0
2007-07-13,27.19,27.49,27.01,27.12,12300,6.22123757844035,6.28987940534481,6.18005248229768,6.20522115216265,53757.3104680954,0.0,1.0
2007-07-16,27.31,27.35,27.0,27.0,13700,6.24869430920213,6.25784655278939,6.17776442140086,6.17776442140086,59876.0287327567,0.0,1.0
2007-07-17,27.2,27.38,27.07,27.34,17900,6.22352563933717,6.26471073547984,6.19378084767857,6.25555849189258,78232.1835267404,0.0,1.0
2007-07-18,27.08,27.17,26.88,27.05,19200,6.19606890857539,6.21666145664672,6.15030769063908,6.18920472588494,83913.850486783,0.0,1.0
2007-07-19,27.19,27.39,26.98,27.24,14300,6.22123757844035,6.26699879637665,6.17318829960723,6.23267788292443,62498.3365604686,0.0,1.0
2007-07-20,26.9,27.18,26.7,27.05,19600,6.15488381243271,6.21894951754354,6.10912259449641,6.18920472588494,85662.0557052577,0.0,1.0
2007-07-23,26.87,27.12,26.8,26.8,17000,6.14801962974227,6.20522115216265,6.13200320346456,6.13200320346456,74298.7217851725,0.0,1.0
2007-07-24,26.75,27.01,26.69,26.75,21100,6.12056289898049,6.18005248229768,6.10683453359959,6.12056289898049,92217.8252745376,0.0,1.0
2007-07-25,26.5,26.83,26.5,26.78,12600,6.06336137656011,6.13886738615501,6.06336137656011,6.12742708167093,55068.4643819514,0.0,1.0
2007-07-26,26.12,26.63,26.03,26.5,19400,5.97641506248113,6.0931061682187,5.9558225144098,6.06336137656011,84787.9530960204,0.0,1.0
2007-07-27,25.98,26.18,25.81,26.17,7900,5.94438220992572,5.99014342786202,5.90548517467986,5.98785536696521,34527.0530648743,0.0,1.0
2007-07-30,26.15,26.2,25.8,26.04,18000,5.98327924517158,5.99471954965565,5.90319711378305,5.95811057530661,78669.2348313591,0.0,1.0
2007-07-31,25.82,26.37,25.82,26.25,18900,5.90777323557668,6.03361658490151,5.90777323557668,6.00615985413973,82602.6965729271,0.0,1.0
2007-08-01,25.995,25.995,25.63,25.8,15600,5.94781430127094,5.94781430127094,5.86430007853719,5.90319711378305,68180.0035205113,0.0,1.0
2007-08-02,26.22,26.31,26.04,26.07,10300,5.99929567144928,6.01988821952062,5.95811057530661,5.96497475799706,45016.2843757222,0.0,1.0
2007-08-03,26.11,26.36,26.1,26.25,9000,5.97412700158432,6.03132852400469,5.9718389406875,6.00615985413973,39334.6174156795,0.0,1.0
2007-08-06,26.1901,26.26,25.88,26.0,25300,5.99245436936781,6.00844791503654,5.92150160095757,5.94895833171935,110573.980068521,0.0,1.0
2007-08-07,26.29,26.41,25.98,26.16,12600,6.01531209772699,6.04276882848877,5.94438220992572,5.98556730606839,55068.4643819514,0.0,1.0
2007-08-08,26.35,26.56,26.29,26.29,15600,6.02904046310788,6.077089741941,6.01531209772699,6.01531209772699,68180.0035205112,0.0,1.0
2007-08-09,25.64,26.28,25.27,26.09,43700,5.86658813943401,6.01302403683018,5.78192988625185,5.96955087979069,190991.420118355,0.0,1.0
2007-08-10,25.42,25.55,25.16,25.44,33500,5.81625079970407,5.84599559136267,5.75676121638688,5.8208269214977,146412.187047252,0.0,1.0
2007-08-13,25.58,25.69,25.34,25.52,16800,5.85285977405311,5.87802844391808,5.79794631252955,5.83913140867222,73424.6191759352,0.0,1.0
2007-08-14,25.4,25.61,25.25,25.61,17600,5.81167467791044,5.85972395674356,5.77735376445822,5.85972395674356,76921.0296128845,0.0,1.0
2007-08-15,24.9,25.36,24.9,25.26,24400,5.69727163306969,5.80252243432318,5.69727163306969,5.77964182535503,106640.518326953,0.0,1.0
2007-08-16,24.29,24.63,23.36,24.39,77300,5.55769991836396,5.63549398885568,5.34491025496015,5.58058052733211,337840.658470226,0.0,1.0
2007-08-17,24.75,24.98,24.55,24.91,17000,5.66295071961746,5.71557612024421,5.61718950168116,5.6995596939665,74298.7217851725,0.0,1.0
2007-08-20,25.3,25.38,24.75,24.85,22100,5.78879406894229,5.80709855611681,5.66295071961746,5.68583132858561,96588.3383207243,0.0,1.0
2007-08-21,25.45,25.4501,25.25,25.34,11700,5.82311498239452,5.82313786300349,5.77735376445822,5.79794631252955,51135.0026403834,0.0,1.0
2007-08-22,25.75,25.82,25.54,25.54,15600,5.89175680929897,5.90777323557668,5.84370753046585,5.84370753046585,68180.0035205113,0.0,1.0
2007-08-23,25.91,26.02,25.76,26.01,22200,5.92836578364801,5.95353445351298,5.89404487019579,5.95124639261617,97025.389625343,0.0,1.0
2007-08-24,26.08,26.08,25.91,25.92,16100,5.96726281889387,5.96726281889387,5.92836578364801,5.93065384454483,70365.2600436046,0.0,1.0
2007-08-27,25.81,26.1,25.81,26.08,11500,5.90548517467986,5.9718389406875,5.90548517467986,5.96726281889387,50260.9000311461,0.0,1.0
2007-08-28,25.6,25.9,25.58,25.8,17200,5.85743589584675,5.9260777227512,5.85285977405311,5.90319711378305,75172.8243944098,0.0,1.0
2007-08-29,25.7612,25.8,25.48,25.7,12700,5.89431943750341,5.90319711378305,5.82997916508496,5.8803165048149,55505.51568657,0.0,1.0
2007-08-30,25.78,25.86,25.63,25.63,8800,5.89862099198942,5.91692547916394,5.86430007853719,5.86430007853719,38460.5148064422,0.0,1.0
2007-08-31,25.94,26.09,25.9101,26.0,14100,5.93522996633846,5.96955087979069,5.92838866425698,5.94895833171935,61624.2339512313,0.0,1.0
2007-09-04,26.11,26.15,25.86,25.95,11900,5.97412700158432,5.98327924517158,5.91692547916394,5.93751802723528,52009.1052496207,0.0,1.0
2007-09-05,26.05,26.12,25.9,26.01,10800,5.96039863620343,5.97641506248113,5.9260777227512,5.95124639261617,47201.5408988154,0.0,1.0
2007-09-06,26.3499,26.36,26.05,26.05,10900,6.02901758249891,6.03132852400469,5.96039863620343,5.96039863620343,47638.5922034342,0.0,1.0
2007-09-07,26.07,26.25,26.04,26.25,7100,5.96497475799706,6.00615985413973,5.95811057530661,6.00615985413973,31030.642627925,0.0,1.0
2007-09-10,26.1999,26.27,26.0,26.27,12500,5.99469666904668,6.01073597593336,5.94895833171935,6.01073597593336,54631.4130773328,0.0,1.0
2007-09-11,26.28,26.35,26.02,26.19,22600,6.01302403683018,6.02904046310788,5.95353445351298,5.99243148875884,98773.5948438175,0.0,1.0
2007-09-12,26.14,26.28,25.98,25.98,16400,6.06893852499609,6.10144240385988,6.03179123486605,6.03179123486605,70637.7232582491,0.384375,1.0
2007-09-13,26.15,26.31,26.15,26.29,9900,6.07126023062922,6.10840752075927,6.07126023062922,6.10376410949301,42641.0646497967,0.0,1.0
2007-09-14,26.22,26.25,25.9,26.15,19000,6.08751217006112,6.0944772869605,6.01321758980103,6.07126023062922,81836.3867016299,0.0,1.0
2007-09-17,25.94,26.21,25.94,26.21,8600,6.02250441233354,6.08519046442799,6.02250441233354,6.08519046442799,37041.7329281062,0.0,1.0
2007-09-18,26.19,26.19,25.94,25.99,8700,6.08054705316173,6.08054705316173,6.02250441233354,6.03411294049918,37472.4507528516,0.0,1.0
2007-09-19,26.16,26.35,26.16,26.19,19600,6.07358193626235,6.11769434329178,6.07358193626235,6.08054705316173,84420.6936501025,0.0,1.0
2007-09-20,25.94,26.1499,25.92,26.1,15700,6.02250441233354,6.07123701357289,6.01786100106728,6.05965170246358,67622.698485031,0.0,1.0
2007-09-21,26.09,26.18,26.02,26.04,13300,6.05732999683045,6.0782253475286,6.04107805739856,6.04572146866482,57285.470691141,0.0,1.0
2007-09-24,26.22,26.29,26.03,26.11,26700,6.08751217006112,6.10376410949301,6.04339976303169,6.06197340809671,115001.659207027,0.0,1.0
2007-09-25,26.35,26.63,26.11,26.11,19300,6.11769434329178,6.18270210101936,6.06197340809671,6.06197340809671,83128.5401758662,0.0,1.0
2007-09-26,26.59,26.66,26.4,26.43,13400,6.17341527848685,6.18966721791874,6.12930287145742,6.1362679883568,57716.1885158863,0.0,1.0
2007-09-27,26.66,26.78,26.58,26.65,12900,6.18966721791874,6.21752768551627,6.17109357285372,6.18734551228561,55562.5993921593,0.0,1.0
2007-09-28,26.45,26.75,26.4,26.75,11400,6.14091139962306,6.21056256861689,6.12930287145742,6.21056256861689,49101.8320209779,0.0,1.0
2007-10-01,26.8,26.88,26.49,26.55,16300,6.22217109678253,6.24074474184755,6.15019822215557,6.16412845595433,70207.0054335036,0.0,1.0
2007-10-02,26.9,26.9,26.75,26.85,7200,6.24538815311381,6.24538815311381,6.21056256861689,6.23377962494817,31011.6833816703,0.0,1.0
2007-10-03,26.91,27.02,26.8,26.99,16800,6.24770985874694,6.27324862071134,6.22217109678253,6.26628350381196,72360.5945572306,0.0,1.0
2007-10-04,27.08,27.17,26.96,26.96,13600,6.28717885451011,6.30807420520826,6.25931838691257,6.25931838691257,58577.6241653772,0.0,1.0
2007-10-05,27.34,27.38,26.94,26.94,28900,6.34754320097143,6.35683002350394,6.25467497564632,6.25467497564632,124477.451351427,0.0,1.0
2007-10-08,27.15,27.32,27.15,27.26,10300,6.303430793942,6.34289978970518,6.303430793942,6.32896955590641,44363.9359487784,0.0,1.0
2007-10-09,27.395,27.42,27.28,27.3,14600,6.36031258195363,6.36611684603645,6.33361296717266,6.33825637843892,62884.8024128315,0.0,1.0
2007-10-10,27.42,27.47,27.3132,27.38,11200,6.36611684603645,6.37772537420209,6.34132102987465,6.35683002350394,48240.3963714872,0.0,1.0
2007-10-11,27.18,27.54,27.16,27.54,31100,6.31039591084139,6.39397731363399,6.30575249957513,6.39397731363399,133953.243495826,0.0,1.0
2007-10-12,27.17,27.33,27.13,27.13,10200,6.30807420520826,6.3452214953383,6.29878738267575,6.29878738267575,43933.2181240329,0.0,1.0
2007-10-15,26.91,27.25,26.91,27.11,13200,6.24770985874694,6.32664785027328,6.24770985874694,6.29414397140949,56854.7528663955,0.0,1.0
2007-10-16,26.58,26.91,26.56,26.91,14700,6.17109357285372,6.24770985874694,6.16645016158746,6.24770985874694,63315.5202375768,0.0,1.0
2007-10-17,26.68,26.88,26.58,26.65,21700,6.194310629185,6.24074474184755,6.17109357285372,6.18734551228561,93465.7679697563,0.0,1.0
2007-10-18,26.74,26.76,26.56,26.6,20700,6.20824086298376,6.21288427425002,6.16645016158746,6.17573698411997,89158.5897223021,0.0,1.0
2007-10-19,26.68,26.78,26.56,26.66,16500,6.194310629185,6.21752768551627,6.16645016158746,6.18966721791874,71068.4410829944,0.0,1.0
2007-10-22,26.64,26.65,26.36,26.54,13000,6.18502380665248,6.18734551228561,6.12001604892491,6.16180675032121,55993.3172169047,0.0,1.0
2007-10-23,26.76,26.85,26.64,26.69,16000,6.21288427425002,6.23377962494817,6.18502380665248,6.19663233481812,68914.8519592673,0.0,1.0
2007-10-24,26.73,26.76,26.31,26.71,9100,6.20591915735063,6.21288427425002,6.10840752075927,6.20127574608438,39195.3220518333,0.0,1.0
2007-10-25,26.66,26.79,26.55,26.68,10100,6.18966721791874,6.2198493911494,6.16412845595433,6.194310629185,43502.5002992875,0.0,1.0
2007-10-26,26.89,26.96,26.76,26.77,13300,6.24306644748068,6.25931838691257,6.21288427425002,6.21520597988315,57285.470691141,0.0,1.0
2007-10-29,27.06,27.15,26.92,26.92,21000,6.28253544324385,6.303430793942,6.25003156438006,6.25003156438006,90450.7431965384,0.0,1.0
2007-10-30,26.8,27.01,26.71,27.01,30200,6.22217109678253,6.27092691507821,6.20127574608438,6.27092691507821,130076.783073117,0.0,1.0
2007-10-31,27.05,27.05,26.73,26.9,13400,6.28021373761072,6.28021373761072,6.20591915735063,6.24538815311381,57716.1885158864,0.0,1.0
2007-11-01,26.6,26.98,26.6,26.98,13800,6.17573698411997,6.26396179817883,6.17573698411997,6.26396179817883,59439.0598148681,0.0,1.0
2007-11-02,26.7399,26.82,26.65,26.65,13200,6.20821764592743,6.22681450804879,6.18734551228561,6.18734551228561,56854.7528663956,0.0,1.0
2007-11-05,26.68,26.8,26.57,26.57,11100,6.194310629185,6.22217109678253,6.16877186722059,6.16877186722059,47809.6785467417,0.0,1.0
2007-11-06,26.87,26.87,26.57,26.73,14200,6.23842303621442,6.23842303621442,6.16877186722059,6.20591915735063,61161.9311138498,0.0,1.0
2007-11-07,26.25,26.77,26.25,26.77,11200,6.0944772869605,6.21520597988315,6.0944772869605,6.21520597988315,48240.3963714871,0.0,1.0
2007-11-08,26.28,26.5,26.06,26.25,13300,6.10144240385988,6.15251992778869,6.05036487993107,6.0944772869605,57285.470691141,0.0,1.0
2007-11-09,26.19,26.47,26.1,26.35,20500,6.08054705316173,6.14555481088931,6.05965170246358,6.11769434329178,88297.1540728113,0.0,1.0
2007-11-12,26.12,26.4,26.06,26.1,20100,6.06429511372984,6.12930287145742,6.05036487993107,6.05965170246358,86574.2827738296,0.0,1.0
2007-11-13,26.47,26.47,26.12,26.44,15700,6.14555481088931,6.14555481088931,6.06429511372984,6.13858969398993,67622.6984850311,0.0,1.0
2007-11-14,26.17,26.68,26.17,26.26,15400,6.07590364189548,6.194310629185,6.07590364189548,6.09679899259363,66330.5450107948,0.0,1.0
2007-11-15,26.1,26.3,26.03,26.03,15400,6.05965170246358,6.10608581512614,6.04339976303169,6.04339976303169,66330.5450107948,0.0,1.0
2007-11-16,26.11,26.3199,26.03,26.15,13000,6.06197340809671,6.11070600933606,6.04339976303169,6.07126023062922,55993.3172169047,0.0,1.0
2007-11-19,25.756,26.2,25.72,26.01,9300,5.97978502868399,6.08286875879486,5.97142688840473,6.03875635176543,40056.7577013241,0.0,1.0
2007-11-20,25.85,26.15,25.74,25.8,12400,6.00160906163539,6.07126023062922,5.97607029967098,5.99000053346975,53409.0102684322,0.0,1.0
2007-11-21,25.76,25.89,25.65,25.8,4900,5.98071371093724,6.0108958841679,5.95517494897283,5.99000053346975,21105.1734125256,0.0,1.0
2007-11-23,26.15,26.26,25.91,25.91,13200,6.07126023062922,6.09679899259363,6.01553929543415,6.01553929543415,56854.7528663956,0.0,1.0
2007-11-26,25.93,26.28,25.93,26.22,19900,6.02018270670041,6.10144240385988,6.02018270670041,6.08751217006112,85712.8471243387,0.0,1.0
2007-11-27,26.25,26.25,26.01,26.23,18200,6.0944772869605,6.0944772869605,6.03875635176543,6.08983387569424,78390.6441036666,0.0,1.0
2007-11-28,26.23,26.55,26.13,26.22,97300,6.08983387569424,6.16412845595433,6.06661681936297,6.08751217006112,419088.443477295,0.0,1.0
2007-11-29,26.23,26.35,26.15,26.23,55400,6.08983387569424,6.11769434329178,6.07126023062922,6.08983387569424,238617.674908963,0.0,1.0
2007-11-30,26.42,26.5,26.25,26.43,28300,6.13394628272367,6.15251992778869,6.0944772869605,6.1362679883568,121893.144402954,0.0,1.0
2007-12-03,26.53,26.53,26.33,26.39,14500,6.15948504468808,6.15948504468808,6.11305093202552,6.12698116582429,62454.084588086,0.0,1.0
2007-12-04,26.53,26.67,26.43,26.55,35500,6.15948504468808,6.19198892355187,6.1362679883568,6.16412845595433,152904.827784624,0.0,1.0
2007-12-05,26.81,26.8599,26.7,26.73,29300,6.22449280241566,6.23607811352496,6.19895404045125,6.20591915735063,126200.322650408,0.0,1.0
2007-12-06,27.02,27.1,26.8201,26.93,27800,6.27324862071134,6.29182226577636,6.22683772510512,6.25235327001319,119739.555279227,0.0,1.0
2007-12-07,27.11,27.26,27.1,27.23,25600,6.29414397140949,6.32896955590641,6.29182226577636,6.32200443900703,110263.763134828,0.0,1.0
2007-12-10,27.38,27.38,27.15,27.19,46200,6.35683002350394,6.35683002350394,6.303430793942,6.31271761647451,198991.635032384,0.0,1.0
2007-12-11,27.33,27.62,27.12,27.45,53100,6.3452214953383,6.41255095869901,6.29646567704262,6.37308196293584,228711.164939819,0.0,1.0
2007-12-12,27.16,27.68,27.05,27.57,20100,6.30575249957513,6.42648119249778,6.28021373761072,6.40094243053337,86574.2827738296,0.0,1.0
2007-12-13,27.08,27.15,26.95,27.06,13700,6.28717885451011,6.303430793942,6.25699668127945,6.28253544324385,59008.3419901226,0.0,1.0
2007-12-14,27.05,27.27,26.98,27.25,44200,6.28021373761072,6.33129126153954,6.26396179817883,6.32664785027328,190377.278537476,0.0,1.0
2007-12-17,26.71,27.05,26.71,26.92,21200,6.20127574608438,6.28021373761072,6.20127574608438,6.25003156438006,91312.1788460292,0.0,1.0
2007-12-18,25.98,26.19,25.77,25.95,28200,6.24516132247345,6.29564184124633,6.19468080370057,6.23794981979161,117312.582040688,0.919023,1.0
2007-12-19,25.9,26.14,25.78,25.9,20300,6.22593064865521,6.28362267010993,6.19708463792785,6.22593064865521,84448.4189867366,0.0,1.0
2007-12-20,26.15,26.1899,26.0601,26.15,13300,6.28602650433721,6.29561780290406,6.26441603463396,6.28602650433721,55328.2745085516,0.0,1.0
2007-12-21,26.3,26.43,26.28,26.3,16600,6.32208401774641,6.35333386270105,6.31727634929185,6.32208401774641,69056.342619696,0.0,1.0
2007-12-24,26.55,26.64,26.47,26.58,26600,6.38217987342841,6.40381438147393,6.36294919961017,6.38939137611025,110656.549017103,0.0,1.0
2007-12-26,26.99,27.0,26.5176,26.56,34200,6.48794857942873,6.49035241365601,6.37439145053202,6.38458370765569,142272.705879133,0.0,1.0
2007-12-27,26.77,27.0,26.6801,27.0,23000,6.43506422642857,6.49035241365601,6.41345375672532,6.49035241365601,95680.4747140366,0.0,1.0
2007-12-28,26.96,27.0,26.75,27.0,26600,6.48073707674689,6.49035241365601,6.43025655797401,6.49035241365601,110656.549017103,0.0,1.0
2007-12-31,27.04,27.0704,26.96,27.01,16400,6.49996775056513,6.50727540661606,6.48073707674689,6.49275624788329,68224.3384917478,0.0,1.0
2008-01-02,26.7,27.42,26.7,26.97,35800,6.41823738683761,6.59131345120177,6.41823738683761,6.48314091097417,148928.738902718,0.0,1.0
2008-01-03,27.24,27.4,26.83,26.94,27300,6.54804443511073,6.58650578274721,6.44948723179225,6.47592940829233,113568.563464922,0.0,1.0
2008-01-04,27.18,27.32,27.04,27.26,30900,6.53362142974705,6.56727510892897,6.49996775056513,6.55285210356529,128544.637767988,0.0,1.0
2008-01-07,27.16,27.74,26.92,27.5,56300,6.52881376129249,6.66823614647473,6.47112173983777,6.61054412502001,234209.162017403,0.0,1.0
2008-01-08,27.36,27.75,27.17,27.17,22800,6.57689044583809,6.67063998070201,6.53121759551977,6.53121759551977,94848.4705860884,0.0,1.0
2008-01-09,28.1,28.1,27.49,27.59,32000,6.75477417865681,6.75477417865681,6.60814029079273,6.63217863306553,133120.660471703,0.0,1.0
2008-01-10,28.27,28.4,28.01,28.23,22100,6.79563936052057,6.82688920547521,6.73313967061129,6.78602402361145,91936.4561382699,0.0,1.0
2008-01-11,28.21,28.47,27.98,28.47,21400,6.78121635515689,6.84371604506617,6.72592816792945,6.84371604506617,89024.4416904514,0.0,1.0
2008-01-14,28.87,28.95,28.1442,28.22,20300,6.93986941415737,6.95910008797561,6.76539912594139,6.78362018938417,84448.4189867366,0.0,1.0
2008-01-15,27.8,28.86,27.75,28.6,29900,6.68265915183841,6.93746557993009,6.67063998070201,6.87496589002081,124384.617128248,0.0,1.0
2008-01-16,28.16,28.26,27.68,27.7,27600,6.76919718402049,6.79323552629329,6.65381314111105,6.65862080956561,114816.569656844,0.0,1.0
2008-01-17,27.34,28.4,27.31,27.5,30800,6.57208277738353,6.82688920547521,6.56487127470169,6.61054412502001,128128.635704014,0.0,1.0
2008-01-18,27.36,27.59,27.1,27.44,23300,6.57689044583809,6.63217863306553,6.51439075592881,6.59612111965633,96928.4809059588,0.0,1.0
2008-01-22,27.03,27.94,26.03,26.84,42300,6.49756391633785,6.71631283102033,6.25718049360985,6.45189106601953,175968.873061032,0.0,1.0
2008-01-23,27.06,27.3,26.64,27.01,39500,6.50477541901969,6.56246744047441,6.40381438147393,6.49275624788329,164320.815269758,0.0,1.0
2008-01-24,27.5,27.5,27.1,27.38,16200,6.61054412502001,6.61054412502001,6.51439075592881,6.58169811429265,67392.3343637997,0.0,1.0
2008-01-25,27.06,27.86,26.87,27.6,23900,6.50477541901969,6.69708215720209,6.45910256870137,6.63458246729281,99424.4932898032,0.0,1.0
2008-01-28,27.04,27.28,27.0,27.06,7400,6.49996775056513,6.55765977201985,6.49035241365601,6.50477541901969,30784.1527340813,0.0,1.0
2008-01-29,26.83,27.29,26.79,27.1,27200,6.44948723179225,6.56006360624713,6.43987189488313,6.51439075592881,113152.561400948,0.0,1.0
2008-01-30,26.61,26.99,26.61,26.83,28700,6.39660287879209,6.48794857942873,6.39660287879209,6.44948723179225,119392.592360559,0.0,1.0
2008-01-31,26.82,26.88,26.4501,26.59,9200,6.44708339756497,6.46150640292865,6.35816556949788,6.39179521033753,38272.1898856146,0.0,1.0
2008-02-01,26.84,27.15,26.81,27.02,14100,6.45189106601953,6.52640992706521,6.44467956333769,6.49516008211057,58656.2910203441,0.0,1.0
2008-02-04,27.15,27.15,26.9,26.93,8200,6.52640992706521,6.52640992706521,6.46631407138321,6.47352557406505,34112.1692458739,0.0,1.0
2008-02-05,27.02,27.25,26.75,27.25,11300,6.49516008211057,6.55044826933801,6.43025655797401,6.55044826933801,47008.2332290701,0.0,1.0
2008-02-06,27.27,27.55,27.11,27.55,15200,6.55525593779257,6.62256329615641,6.51679459015609,6.62256329615641,63232.3137240589,0.0,1.0
2008-02-07,27.21,27.4,27.1,27.39,12800,6.54083293242889,6.58650578274721,6.51439075592881,6.58410194851993,53248.2641886812,0.0,1.0
2008-02-08,26.89,27.21,26.77,27.2,12400,6.46391023715593,6.54083293242889,6.43506422642857,6.53842909820161,51584.2559327849,0.0,1.0
2008-02-11,26.89,27.01,26.796,26.93,5800,6.46391023715593,6.49275624788329,6.4413141954195,6.47352557406505,24128.1197104962,0.0,1.0
2008-02-12,26.76,27.15,26.76,27.07,15900,6.43266039220129,6.52640992706521,6.43266039220129,6.50717925324697,66144.3281718775,0.0,1.0
2008-02-13,26.92,27.08,26.86,26.91,12000,6.47112173983777,6.50958308747425,6.45669873447409,6.46871790561049,49920.2476768886,0.0,1.0
2008-02-14,25.89,27.02,25.89,26.09,36400,6.22352681442793,6.49516008211057,6.22352681442793,6.27160349897353,151424.751286562,0.0,1.0
2008-02-15,25.45,25.97,25.38,25.84,45900,6.11775810842761,6.24275748824617,6.10093126883665,6.21150764329153,190944.947364099,0.0,1.0
2008-02-19,25.5799,25.84,25.47,25.68,19600,6.14898391503998,6.21150764329153,6.12256577688217,6.17304629565505,81536.4045389181,0.0,1.0
2008-02-20,25.63,25.63,25.29,25.42,20500,6.16102712451865,6.16102712451865,6.07929676079113,6.11054660574577,85280.4231146847,0.0,1.0
2008-02-21,25.44,25.86,25.25,25.4,18400,6.11535427420033,6.21631531174609,6.06968142388201,6.10573893729121,76544.3797712292,0.0,1.0
2008-02-22,25.4599,25.58,25.21,25.23,10200,6.12013790431262,6.14900795338225,6.06006608697289,6.06487375542745,42432.2105253553,0.0,1.0
2008-02-25,25.83,26.02,25.33,25.84,14200,6.20910380906425,6.25477665938257,6.08891209770025,6.21150764329153,59072.2930843182,0.0,1.0
2008-02-26,26.33,27.04,25.71,25.76,20400,6.32929552042825,6.49996775056513,6.18025779833689,6.19227696947329,84864.4210507107,0.0,1.0
2008-02-27,26.29,26.507,26.1,26.42,19100,6.31968018351913,6.37184338625111,6.27400733320081,6.35093002847377,79456.3942190478,0.0,1.0
2008-02-28,26.71,26.71,26.16,26.17,12200,6.42064122106489,6.42064122106489,6.28843033856449,6.29083417279177,50752.2518048368,0.0,1.0
2008-02-29,26.27,26.81,26.25,26.81,10300,6.31487251506457,6.44467956333769,6.31006484661001,6.44467956333769,42848.2125893294,0.0,1.0
2008-03-03,26.67,26.67,26.07,26.15,19700,6.41102588415577,6.41102588415577,6.26679583051897,6.28602650433721,81952.4066028922,0.0,1.0
2008-03-04,26.63,27.04,26.45,26.55,20800,6.40141054724665,6.49996775056513,6.35814153115561,6.38217987342841,86528.429306607,0.0,1.0
2008-03-05,26.88,27.0,26.72,26.72,15400,6.46150640292865,6.49035241365601,6.42304505529217,6.42304505529217,64064.3178520071,0.0,1.0
2008-03-06,26.45,26.98,26.36,26.88,18400,6.35814153115561,6.48554474520145,6.33650702311009,6.46150640292865,76544.3797712292,0.0,1.0
2008-03-07,25.66,26.4299,25.38,26.35,20200,6.16823862720049,6.35330982435878,6.10093126883665,6.33410318888281,84032.4169227625,0.0,1.0
2008-03-10,24.53,25.6,24.47,25.54,21400,5.89660535951785,6.15381562183681,5.88218235415417,6.13939261647313,89024.4416904514,0.0,1.0
2008-03-11,24.75,24.99,24.3,24.53,32700,5.94948971251801,6.00718173397273,5.84131717229041,5.89660535951785,136032.674919522,0.0,1.0
2008-03-12,25.07,25.12,24.36,24.36,9900,6.11880978590204,6.13101323581409,5.94552079715093,5.94552079715093,40562.3002976569,0.384375,1.0
2008-03-13,24.77,25.01,24.77,24.82,18300,6.04558908642974,6.10416564600758,6.04558908642974,6.05779253634179,74978.7975199111,0.0,1.0
2008-03-14,24.51,24.83,24.37,24.7,10100,5.98213114688708,6.0602332263242,5.94796148713334,6.02850425655287,41381.7407077105,0.0,1.0
2008-03-17,23.45,24.61,23.21,24.61,27100,5.72341800875161,6.00653804671118,5.66484144917377,6.00653804671118,111034.175562273,0.0,1.0
2008-03-18,23.8199,23.8199,23.47,23.6,37400,5.81369913120096,5.81369913120096,5.72829938871643,5.76002835848776,153235.356680037,0.0,1.0
2008-03-19,24.26,24.39,23.96,23.96,25100,5.92111389732683,5.95284286709816,5.84789319785453,5.84789319785453,102839.771461736,0.0,1.0
2008-03-20,24.21,24.27,24.03,24.13,11900,5.90891044741478,5.92355458730924,5.8649780277314,5.8893849275555,48756.7043981935,0.0,1.0
2008-03-24,24.74,24.74,24.11,24.11,13700,6.03826701648251,6.03826701648251,5.88450354759068,5.88450354759068,56131.6680886766,0.0,1.0
2008-03-25,25.4,25.4,24.79,24.82,14200,6.19935255532158,6.19935255532158,6.05047046639456,6.05779253634179,58180.2691138108,0.0,1.0
2008-03-26,25.53,26.0,25.27,25.4,18000,6.23108152509291,6.34579395426618,6.16762358555025,6.19935255532158,73749.6369048306,0.0,1.0
2008-03-27,25.09,25.63,24.9,25.53,22600,6.12369116586686,6.25548842491701,6.07731805620107,6.23108152509291,92596.7663360651,0.0,1.0
2008-03-28,24.97,25.19,24.96,25.11,2700,6.09440288607794,6.14809806569096,6.09196219609553,6.12857254583168,11062.4455357246,0.0,1.0
2008-03-31,24.48,24.82,24.35,24.82,12900,5.97480907693985,6.05779253634179,5.94308010716852,6.05779253634179,52853.9064484619,0.0,1.0
2008-04-01,25.21,25.36,24.63,24.63,13800,6.15297944565579,6.18958979539194,6.011419426676,6.011419426676,56541.3882937034,0.0,1.0
2008-04-02,24.8,25.31,24.8,25.16,12800,6.05291115637697,6.17738634547988,6.05291115637697,6.14077599574374,52444.1862434351,0.0,1.0
2008-04-03,25.54,25.76,24.6,24.6,17200,6.23352221507532,6.28721739468834,6.00409735672877,6.00409735672877,70471.8752646159,0.0,1.0
2008-04-04,25.31,25.68,25.1,25.58,30300,6.17738634547988,6.26769187482906,6.12613185584927,6.24328497500496,124145.222123132,0.0,1.0
2008-04-07,26.07,26.16,25.41,25.41,13000,6.36287878414305,6.38484499398474,6.20179324530399,6.20179324530399,53263.6266534888,0.0,1.0
2008-04-08,26.53,26.66,25.8,25.92,10500,6.47515052333391,6.50687949310525,6.29698015461798,6.3262684344069,43020.6215278179,0.0,1.0
2008-04-09,26.12,26.58,26.0818,26.58,9900,6.3750822340551,6.48735397324596,6.36575879832229,6.48735397324596,40562.3002976568,0.0,1.0
2008-04-10,26.35,26.57,26.22,26.22,4700,6.43121810365053,6.48491328326355,6.3994891338792,6.3994891338792,19256.8496362613,0.0,1.0
2008-04-11,26.15,26.35,26.02,26.35,8700,6.38240430400233,6.43121810365053,6.350675334231,6.43121810365053,35645.6578373348,0.0,1.0
2008-04-14,25.51,26.03,25.51,25.95,6500,6.22620014512809,6.35311602421341,6.22620014512809,6.33359050435413,26631.8133267444,0.0,1.0
2008-04-15,25.01,25.87,25.01,25.65,8000,6.10416564600758,6.31406498449485,6.10416564600758,6.26036980488183,32777.616402147,0.0,1.0
2008-04-16,25.37,25.46,25.21,25.22,5000,6.19203048537435,6.21399669521604,6.15297944565579,6.15542013563819,20486.0102513418,0.0,1.0
2008-04-17,24.86,25.53,24.82,25.45,8200,6.06755529627143,6.23108152509291,6.05779253634179,6.21155600523363,33597.0568122006,0.0,1.0
2008-04-18,24.82,25.12,24.79,25.0,12000,6.05779253634179,6.13101323581409,6.05047046639456,6.10172495602517,49166.4246032204,0.0,1.0
2008-04-21,24.75,24.81,24.64,24.79,11900,6.04070770646492,6.05535184635938,6.01386011665841,6.05047046639456,48756.7043981936,0.0,1.0
2008-04-22,24.78,24.95,24.44,24.95,25200,6.04802977641215,6.08952150611312,5.96504631701021,6.08952150611312,103249.491666763,0.0,1.0
2008-04-23,24.63,24.89,24.54,24.63,15600,6.011419426676,6.07487736621866,5.98945321683431,6.011419426676,63916.3519841865,0.0,1.0
2008-04-24,24.53,24.74,24.44,24.74,13800,5.9870125268519,6.03826701648251,5.96504631701021,6.03826701648251,56541.3882937035,0.0,1.0
2008-04-25,24.56,24.77,24.19,24.53,18900,5.99433459679913,6.04558908642974,5.90402906744996,5.9870125268519,77437.1187500721,0.0,1.0
2008-04-28,24.72,24.9,24.59,24.65,13200,6.03338563651769,6.07731805620107,6.00165666674636,6.01630080664082,54083.0670635425,0.0,1.0
2008-04-29,24.44,24.68,24.4,24.65,12300,5.96504631701021,6.02362287658805,5.95528355708057,6.01630080664082,50395.5852183009,0.0,1.0
2008-04-30,24.69,25.17,24.42,24.54,15000,6.02606356657046,6.14321668572614,5.96016493704539,5.98945321683431,61458.0307540255,0.0,1.0
2008-05-01,25.82,25.85,24.77,24.77,10200,6.3018615345828,6.30918360453003,6.04558908642974,6.04558908642974,41791.4609127373,0.0,1.0
2008-05-02,25.71,26.1,25.47,25.82,15600,6.27501394477629,6.37020085409028,6.21643738519845,6.3018615345828,63916.3519841865,0.0,1.0
2008-05-05,25.8,25.91,25.51,25.71,7900,6.29698015461798,6.32382774442449,6.22620014512809,6.27501394477629,32367.8961971201,0.0,1.0
2008-05-06,25.66,25.8569,25.55,25.7,8300,6.26281049486424,6.31086768061789,6.23596290505773,6.27257325479388,34006.7770172274,0.0,1.0
2008-05-07,25.836,25.91,25.59,25.66,13700,6.30576663855465,6.32382774442449,6.24572566498737,6.26281049486424,56131.6680886767,0.0,1.0
2008-05-08,25.75,26.08,25.5,25.83,18100,6.28477670470593,6.36531947412546,6.22375945514568,6.30430222456521,74159.3571098574,0.0,1.0
2008-05-09,25.8,25.86,25.51,25.712,8400,6.29698015461798,6.31162429451244,6.22620014512809,6.27550208277277,34416.4972222543,0.0,1.0
2008-05-12,25.79,26.15,25.46,25.89,38800,6.29453946463557,6.38240430400233,6.21399669521604,6.31894636445967,158971.439550413,0.0,1.0
2008-05-13,25.55,25.9,25.44,25.9,16200,6.23596290505773,6.32138705444208,6.20911531525122,6.32138705444208,66374.6732143475,0.0,1.0
2008-05-14,25.65,25.7,25.48,25.5,14700,6.26036980488183,6.27257325479388,6.21887807518086,6.22375945514568,60228.870138945,0.0,1.0
2008-05-15,25.33,25.66,25.33,25.65,20100,6.18226772544471,6.26281049486424,6.18226772544471,6.26036980488183,82353.7612103941,0.0,1.0
2008-05-16,25.47,25.6,25.37,25.48,8300,6.21643738519845,6.24816635496978,6.19203048537435,6.21887807518086,34006.7770172274,0.0,1.0
2008-05-19,25.45,25.63,25.42,25.56,10500,6.21155600523363,6.25548842491701,6.2042339352864,6.23840359504014,43020.6215278178,0.0,1.0
2008-05-20,25.25,25.47,25.25,25.45,13100,6.16274220558542,6.21643738519845,6.16274220558542,6.21155600523363,53673.3468585157,0.0,1.0
2008-05-21,24.75,25.37,24.75,25.37,13800,6.04070770646492,6.19203048537435,6.04070770646492,6.19203048537435,56541.3882937035,0.0,1.0
2008-05-22,24.66,24.96,24.6,24.78,19500,6.01874149662323,6.09196219609553,6.00409735672877,6.04802977641215,79895.4399802332,0.0,1.0
2008-05-23,24.9,24.9,24.64,24.64,14900,6.07731805620107,6.07731805620107,6.01386011665841,6.01386011665841,61048.3105489987,0.0,1.0
2008-05-27,25.04,25.04,24.83,24.83,8600,6.11148771595481,6.11148771595481,6.0602332263242,6.0602332263242,35235.937632308,0.0,1.0
2008-05-28,25.29,25.41,25.03,25.16,12300,6.17250496551507,6.20179324530399,6.1090470259724,6.14077599574374,50395.5852183009,0.0,1.0
2008-05-29,25.21,25.42,25.18,25.29,9900,6.15297944565579,6.2042339352864,6.14565737570855,6.17250496551507,40562.3002976568,0.0,1.0
2008-05-30,25.29,25.5,25.2,25.2,7300,6.17250496551507,6.22375945514568,6.15053875567337,6.15053875567337,29909.5749669591,0.0,1.0
2008-06-02,25.03,25.35,24.93,25.14,7700,6.1090470259724,6.18714910540953,6.0846401261483,6.13589461577891,31548.4557870664,0.0,1.0
2008-06-03,25.1111,25.19,25.03,25.13,12400,6.12884102172975,6.14809806569096,6.1090470259724,6.1334539257965,50805.3054233277,0.0,1.0
2008-06-04,25.113,25.27,25.047,25.1,9000,6.12930475282641,6.16762358555025,6.1131961989425,6.12613185584927,36874.8184524153,0.0,1.0
2008-06-05,25.54,25.54,25.18,25.18,13000,6.23352221507532,6.23352221507532,6.14565737570855,6.14565737570855,53263.6266534887,0.0,1.0
2008-06-06,26.04,26.04,25.39,25.4,9600,6.35555671419582,6.35555671419582,6.19691186533917,6.19935255532158,39333.1396825763,0.0,1.0
2008-06-09,25.472,26.133,25.47,26.05,16000,6.21692552319493,6.37825513103223,6.21643738519845,6.35799740417823,65555.2328042938,0.0,1.0
2008-06-10,25.58,25.94,25.32,25.32,9300,6.24328497500496,6.33114981437172,6.1798270354623,6.1798270354623,38103.9790674958,0.0,1.0
2008-06-11,25.31,25.57,25.31,25.57,7600,6.17738634547988,6.24084428502255,6.17738634547988,6.24084428502255,31138.7355820396,0.0,1.0
2008-06-12,24.75,25.09,24.68,25.05,17300,6.13452172766381,6.21879394533677,6.11717156520173,6.20887956678701,69797.6173218414,0.384375,1.0
2008-06-13,24.84,24.91,24.57,24.71,11900,6.15682907940077,6.17417924186285,6.08990702418989,6.12460734911405,48011.0778109776,0.0,1.0
2008-06-16,25.02,25.12,24.85,24.85,9800,6.20144378287469,6.22622972924909,6.15930767403821,6.15930767403821,39538.5346678639,0.0,1.0
2008-06-17,24.92,25.08,24.82,25.08,11900,6.17665783650029,6.21631535069933,6.15187189012589,6.21631535069933,48011.0778109776,0.0,1.0
2008-06-18,24.72,24.91,24.48,24.91,10600,6.12708594375149,6.17417924186285,6.06759967245293,6.17417924186285,42766.1701509549,0.0,1.0
2008-06-19,24.55,24.694,24.49,24.63,11400,6.08494983491501,6.12064159769414,6.07007826709037,6.10477859201453,45993.8056340458,0.0,1.0
2008-06-20,24.96,25.4,24.33,24.9902,13900,6.18657221505005,6.2956303790974,6.03042075289133,6.19405757085512,56080.1665187049,0.0,1.0
2008-06-23,24.73,25.17,24.67,25.11,7000,6.12956453838893,6.23862270243629,6.11469297056429,6.22375113461165,28241.8104770457,0.0,1.0
2008-06-24,24.65,24.8,24.53,24.62,9700,6.10973578128941,6.14691470085101,6.07999264564013,6.10229999737709,39135.0802324776,0.0,1.0
2008-06-25,24.778,24.87,24.62,24.79,9500,6.14146179264864,6.16426486331309,6.10229999737709,6.14443610621357,38328.1713617048,0.0,1.0
2008-06-26,24.68,24.81,24.61,24.75,5300,6.11717156520173,6.14939329548845,6.09982140273965,6.13452172766381,21383.0850754774,0.0,1.0
2008-06-27,24.52,25.57,24.52,24.68,11300,6.07751405100269,6.33776648793388,6.07751405100269,6.11717156520173,45590.3511986594,0.0,1.0
2008-06-30,24.53,24.73,24.5,24.58,10500,6.07999264564013,6.12956453838893,6.07255686172781,6.09238561882733,42362.7157155685,0.0,1.0
2008-07-01,25.12,25.12,24.37,24.52,18900,6.22622972924909,6.22622972924909,6.04033513144109,6.07751405100269,76252.8882880232,0.0,1.0
2008-07-02,25.07,25.38,25.0,25.13,11400,6.21383675606189,6.29067318982252,6.19648659359981,6.22870832388653,45993.8056340458,0.0,1.0
2008-07-03,25.11,25.44,24.99,25.24,10600,6.22375113461165,6.30554475764716,6.19400799896237,6.25597286489836,42766.1701509548,0.0,1.0
2008-07-07,24.65,25.83,24.56,25.35,24100,6.10973578128941,6.40220994850732,6.08742842955245,6.2832374059102,97232.5189281143,0.0,1.0
2008-07-08,25.02,25.75,24.58,24.65,25300,6.20144378287469,6.3823811914078,6.09238561882733,6.10973578128941,102073.972152751,0.0,1.0
2008-07-09,24.87,25.15,24.8001,25.12,20600,6.16426486331309,6.23366551316141,6.14693948679738,6.22622972924909,83111.6136895915,0.0,1.0
2008-07-10,24.99,25.064,24.71,24.89,31800,6.19400799896237,6.21234959927942,6.12460734911405,6.16922205258797,128298.510452865,0.0,1.0
2008-07-11,24.76,24.89,24.58,24.8,8000,6.13700032230125,6.16922205258797,6.09238561882733,6.14691470085101,32276.3548309093,0.0,1.0
2008-07-14,24.67,24.94,24.67,24.8,18200,6.11469297056429,6.18161502577517,6.11469297056429,6.14691470085101,73428.7072403187,0.0,1.0
2008-07-15,25.19,25.4011,24.31,24.72,31400,6.24357989171117,6.29590302450752,6.02546356361645,6.12708594375149,126684.692711319,0.0,1.0
2008-07-16,26.0,26.0,25.14,25.29,14600,6.4443460573438,6.4443460573438,6.23118691852397,6.26836583808556,58904.3475664095,0.0,1.0
2008-07-17,26.13,26.39,25.48,25.86,14800,6.47656778763052,6.54101124820396,6.31545913619692,6.40964573241964,59711.2564371822,0.0,1.0
2008-07-18,26.16,26.367,26.0,26.35,7500,6.48400357154284,6.53531048053784,6.4443460573438,6.5310968696542,30259.0826539775,0.0,1.0
2008-07-21,25.614,26.3,25.6,26.25,15300,6.34867230433862,6.518703896467,6.3452022718462,6.5063109232798,61728.5286141141,0.0,1.0
2008-07-22,25.55,25.65,25.27,25.42,18200,6.332809298659,6.3575952450334,6.26340864881068,6.30058756837228,73428.7072403187,0.0,1.0
2008-07-23,26.0084,26.64,25.64,25.72,17100,6.44642807683925,6.60297611413995,6.35511665039596,6.37494540749548,68990.7084510687,0.0,1.0
2008-07-24,25.84,26.1,25.81,26.1,7700,6.40468854314476,6.4691320037182,6.39725275923244,6.4691320037182,31065.9915247502,0.0,1.0
2008-07-25,26.21,26.5,25.91,25.94,10300,6.49639654473004,6.56827578921579,6.42203870560684,6.42947448951916,41555.8068447957,0.0,1.0
2008-07-28,26.07,26.58,26.07,26.2,9800,6.46169621980588,6.58810454631531,6.46169621980588,6.4939179500926,39538.5346678639,0.0,1.0
2008-07-29,26.24,26.44,26.18,26.3,13900,6.50383232864236,6.55340422139116,6.48896076081772,6.518703896467,56080.1665187049,0.0,1.0
2008-07-30,25.97,26.56,25.65,26.55,12900,6.43691027343148,6.58314735704043,6.3575952450334,6.580668762403,52045.6221648413,0.0,1.0
2008-07-31,26.05,26.1,25.72,25.72,11000,6.456739030531,6.4691320037182,6.37494540749548,6.37494540749548,44379.9878925003,0.0,1.0
2008-08-01,25.96,26.09,25.87,26.09,8000,6.43443167879404,6.46665340908076,6.41212432705708,6.46665340908076,32276.3548309093,0.0,1.0
2008-08-04,26.15,26.21,25.89,25.89,6100,6.4815249769054,6.49639654473004,6.41708151633196,6.41708151633196,24610.7205585684,0.0,1.0
2008-08-05,26.67,26.75,26.25,26.37,10200,6.61041189805227,6.63024065515179,6.5063109232798,6.53605405892908,41152.3524094094,0.0,1.0
2008-08-06,26.69,26.75,26.57,26.67,6400,6.61536908732715,6.63024065515179,6.58562595167787,6.61041189805227,25821.0838647275,0.0,1.0
2008-08-07,26.2,26.5799,26.15,26.55,9300,6.4939179500926,6.58807976036894,6.4815249769054,6.580668762403,37521.2624909321,0.0,1.0
2008-08-08,27.0001,27.24,26.18,26.18,14600,6.69223030703417,6.75169179238635,6.48896076081772,6.48896076081772,58904.3475664095,0.0,1.0
2008-08-11,26.8001,27.34,26.8001,27.02,7000,6.64265841428537,6.77647773876075,6.64265841428537,6.69716271036267,28241.8104770456,0.0,1.0
2008-08-12,26.5,26.87,26.5,26.83,5300,6.56827578921579,6.65998379080107,6.56827578921579,6.65006941225131,21383.0850754774,0.0,1.0
2008-08-13,26.2,26.95,26.03,26.6,14700,6.4939179500926,6.67981254790059,6.45178184125612,6.59306173559019,59307.8020017959,0.0,1.0
2008-08-14,26.1499,26.454,25.94,26.17,40100,6.48150019095902,6.55687425388357,6.42947448951916,6.48648216618028,161785.228589933,0.0,1.0
2008-08-15,26.2,26.45,26.05,26.22,17400,6.4939179500926,6.5558828160286,6.456739030531,6.49887513936748,70201.0717572277,0.0,1.0
2008-08-18,26.1,26.46,26.06,26.34,12900,6.4691320037182,6.55836141066604,6.45921762516844,6.52861827501676,52045.6221648413,0.0,1.0
2008-08-19,26.1399,26.228,26.03,26.03,8300,6.47902159632158,6.50085801507743,6.45178184125612,6.45178184125612,33486.7181370684,0.0,1.0
2008-08-20,26.07,26.32,26.01,26.02,14600,6.46169621980588,6.52366108574188,6.44682465198124,6.44930324661868,58904.3475664095,0.0,1.0
2008-08-21,26.1,26.18,25.78,26.08,14900,6.4691320037182,6.48896076081772,6.38981697532012,6.46417481444332,60114.7108725686,0.0,1.0
2008-08-22,26.56,26.57,26.32,26.32,13200,6.58314735704043,6.58562595167787,6.52366108574188,6.52366108574188,53255.9854710004,0.0,1.0
2008-08-25,26.35,26.43,26.04,26.35,12000,6.5310968696542,6.55092562675372,6.45426043589356,6.5310968696542,48414.532246364,0.0,1.0
2008-08-26,26.95,27.14,26.25,26.33,53300,6.67981254790059,6.72690584601195,6.5063109232798,6.52613968037932,215041.214060933,0.0,1.0
2008-08-27,27.6,27.79,26.87,26.87,17700,6.84092119933419,6.88801449744555,6.65998379080107,6.65998379080107,71411.4350633869,0.0,1.0
2008-08-28,27.45,28.14,27.44,27.9,24800,6.80374227977259,6.97476530975594,6.80126368513515,6.91527903845738,100056.699975819,0.0,1.0
2008-08-29,26.86,27.46,26.86,27.44,16300,6.65750519616363,6.80622087441003,6.65750519616363,6.80126368513515,65763.0729679778,0.0,1.0
2008-09-02,26.61,27.15,26.566,27.15,19900,6.59554033022763,6.72938444064939,6.5846345138229,6.72938444064939,80287.432641887,0.0,1.0
2008-09-03,26.69,26.75,26.51,26.69,11400,6.61536908732715,6.63024065515179,6.57075438385324,6.61536908732715,45993.8056340458,0.0,1.0
2008-09-04,25.64,26.7,25.59,26.7,11500,6.35511665039596,6.61784768196459,6.34272367720876,6.61784768196459,46397.2600694322,0.0,1.0
2008-09-05,25.59,25.69,25.4,25.69,15200,6.34272367720876,6.36750962358316,6.2956303790974,6.36750962358316,61325.0741787278,0.0,1.0
2008-09-08,26.65,26.65,25.79,26.09,12000,6.60545470877739,6.60545470877739,6.39229556995756,6.46665340908076,48414.532246364,0.0,1.0
2008-09-09,26.39,27.06,26.39,26.55,17200,6.54101124820396,6.70707708891243,6.54101124820396,6.580668762403,69394.162886455,0.0,1.0
2008-09-10,26.48,27.09,26.475,27.09,23800,6.56331859994092,6.71451287282475,6.5620793026222,6.71451287282475,96022.1556219552,0.0,1.0
2008-09-11,26.0,27.3,25.95,26.39,31000,6.5396170387204,6.86659789065642,6.52704085210747,6.6377112943012,123248.807266199,0.384375,1.0
2008-09-12,26.59,26.69,25.87,26.4,27100,6.6880160407529,6.71316841397875,6.5069189535268,6.64022653162379,107743.312158516,0.0,1.0
2008-09-15,25.6,26.42,25.6,25.75,19800,6.43900754581701,6.64525700626896,6.43900754581701,6.47673610565578,78720.205931314,0.0,1.0
2008-09-16,24.28,25.25,24.23,25.2,32200,6.10699621923582,6.35097423952654,6.09442003262289,6.33839805291362,128019.728837794,0.0,1.0
2008-09-17,23.74,23.95,23.1,23.78,45900,5.97117340381624,6.02399338759052,5.81019821517081,5.98123435310658,182487.750113501,0.0,1.0
2008-09-18,24.27,24.47,22.38,23.64,28500,6.10448098191323,6.15478572836493,5.62910112794471,5.94602103059039,113309.387325376,0.0,1.0
2008-09-19,24.51,25.65,23.95,25.5,27100,6.16484667765527,6.45158373242993,6.02399338759052,6.41385517259116,107743.312158516,0.0,1.0
2008-09-22,24.0,24.85,23.66,24.85,19200,6.03656957420344,6.25036474662315,5.95105150523556,6.25036474662315,76334.7451455167,0.0,1.0
2008-09-23,24.42,24.57,24.016,24.15,18100,6.142209541752,6.17993810159077,6.04059395391958,6.07429813404221,71961.4003715548,0.0,1.0
2008-09-24,25.35,25.5,24.5,25.0,16800,6.37612661275239,6.41385517259116,6.16233144033268,6.28809330646192,66792.9020023271,0.0,1.0
2008-09-25,25.45,25.98,25.4,25.8,17600,6.40127898597823,6.53458656407523,6.38870279936531,6.4893122922687,69973.5163833903,0.0,1.0
2008-09-26,24.85,25.0,24.71,25.0,12800,6.25036474662315,6.28809330646192,6.21515142410696,6.28809330646192,50889.8300970111,0.0,1.0
2008-09-29,24.26,24.7,23.96,24.5,16500,6.10196574459065,6.21263618678438,6.0265086249131,6.16233144033268,65600.1716094284,0.0,1.0
2008-09-30,25.2884,25.46,24.39,25.0,19200,6.36063275084526,6.40379422330082,6.13466382978425,6.28809330646192,76334.7451455167,0.0,1.0
2008-10-01,24.96,26.68,24.76,25.46,45300,6.27803235717158,6.71065317665616,6.22772761071989,6.40379422330082,180102.289327703,0.0,1.0
2008-10-02,24.29,25.25,24.21,25.05,24000,6.1095114565584,6.35097423952654,6.08938955797772,6.30066949307484,95418.4314318959,0.0,1.0
2008-10-03,23.9,25.3,23.63,25.0,27500,6.0114172009776,6.36355042613946,5.94350579326781,6.28809330646192,109333.619349047,0.0,1.0
2008-10-06,21.34,23.0255,20.05,23.0,80200,5.36751644639589,5.79145969711756,5.04305083178246,5.78504584194497,318856.591701586,0.0,1.0
2008-10-07,21.11,21.71,20.42,21.3,39500,5.30966598797645,5.46058022733153,5.1361146127181,5.35745549710556,157042.835064995,0.0,1.0
2008-10-08,21.23,21.23,19.46,20.05,60500,5.33984883584746,5.33984883584746,4.89465182974996,5.04305083178246,240533.962567904,0.0,1.0
2008-10-09,20.6,20.9799,20.0,20.95,46600,5.18138888452462,5.27694275040962,5.03047464516954,5.26942219081509,185270.787696931,0.0,1.0
2008-10-10,19.9,20.09,15.0,16.75,292400,5.00532227194369,5.0531117810728,3.77285598387715,4.21302251532949,1162514.5562786,0.0,1.0
2008-10-13,21.66,21.7633,20.38,20.4,7100,5.44800404071861,5.47398644226091,5.12605366342776,5.13108413807293,28227.9526319358,0.0,1.0
2008-10-14,22.63,23.0,22.0,22.0,23100,5.69198206100933,5.78504584194497,5.53352210968649,5.53352210968649,91840.2402531998,0.0,1.0
2008-10-15,20.596,22.63,20.37,22.26,28900,5.18038278959559,5.69198206100933,5.12353842610517,5.59891828007369,114899.694515908,0.0,1.0
2008-10-16,20.35,20.84,20.11,20.4,18600,5.11850795146,5.24175458026666,5.05814225571797,5.13108413807293,73949.2843597193,0.0,1.0
2008-10-17,20.95,21.6,19.75,20.0,22900,5.26942219081509,5.4329126167831,4.96759371210492,5.03047464516954,91045.0866579339,0.0,1.0
2008-10-20,21.64,21.68,20.91,20.91,5700,5.44297356607344,5.45303451536378,5.25936124152475,5.25936124152475,22661.8774650753,0.0,1.0
2008-10-21,22.18,22.18,21.25,21.25,11600,5.57879638149302,5.57879638149302,5.34487931049263,5.34487931049263,46118.9085254163,0.0,1.0
2008-10-22,22.12,22.18,21.45,22.01,10500,5.56370495755751,5.57879638149302,5.39518405694433,5.53603734700908,41745.5637514544,0.0,1.0
2008-10-23,21.62,22.12,21.54,22.0,6300,5.43794309142827,5.56370495755751,5.41782119284759,5.53352210968649,25047.3382508727,0.0,1.0
2008-10-24,21.41,21.46,20.81,21.1,21600,5.38512310765399,5.39769929426691,5.2342088682989,5.30715075065386,85876.5882887062,0.0,1.0
2008-10-27,21.2481,21.58,20.81,21.5,8800,5.34440141540134,5.42788214213793,5.2342088682989,5.40776024355725,34986.7581916952,0.0,1.0
2008-10-28,21.6,21.6,20.47,21.09,12000,5.4329126167831,5.4329126167831,5.14869079933102,5.30463551333128,47709.2157159479,0.0,1.0
2008-10-29,21.45,22.16,21.13,21.39,17000,5.39518405694433,5.57376590684785,5.31469646262161,5.38009263300882,67588.0555975929,0.0,1.0
2008-10-30,21.59,21.99,21.5,21.55,9400,5.43039737946051,5.5310068723639,5.40776024355725,5.42033643017017,37372.2189774926,0.0,1.0
2008-10-31,21.62,21.9,21.35,21.58,14200,5.43794309142827,5.50836973646064,5.37003168371848,5.42788214213793,56455.9052638717,0.0,1.0
2008-11-03,21.9699,21.9699,21.22,21.45,10000,5.52595124534551,5.52595124534551,5.33733359852488,5.39518405694433,39757.6797632899,0.0,1.0
2008-11-04,22.044,22.2,21.96,21.98,15000,5.54458915390586,5.58382685613818,5.52346116039615,5.52849163504132,59636.5196449349,0.0,1.0
2008-11-05,21.66,22.01,21.66,21.9,9200,5.44800404071861,5.53603734700908,5.44800404071861,5.50836973646064,36577.0653822267,0.0,1.0
2008-11-06,21.1211,21.88,20.9,21.4,7900,5.31245790140451,5.50333926181547,5.25684600420217,5.3826078703314,31408.5670129991,0.0,1.0
2008-11-07,21.25,21.54,21.02,21.05,11500,5.34487931049263,5.41782119284759,5.28702885207318,5.29457456404094,45721.3317277834,0.0,1.0
2008-11-10,20.85,21.75,20.66,21.75,12200,5.24426981758924,5.47064117662187,5.19648030846013,5.47064117662187,48504.3693112137,0.0,1.0
2008-11-11,20.6,20.81,20.43,20.65,12100,5.18138888452462,5.2342088682989,5.13862985004068,5.19396507113755,48106.7925135808,0.0,1.0
2008-11-12,19.5,20.18,18.63,20.1,35800,4.9047127790403,5.07574891697606,4.68588713197542,5.05562701839538,142332.493552578,0.0,1.0
2008-11-13,20.05,20.05,18.64,18.72,35400,5.04305083178246,5.04305083178246,4.68840236929801,4.70852426787869,140742.186362046,0.0,1.0
2008-11-14,20.3501,20.84,19.48,19.55,34400,5.11853310383323,5.24175458026666,4.89968230439513,4.91728896565322,136766.418385717,0.0,1.0
2008-11-17,19.97,20.26,19.7,20.26,18200,5.02292893320178,5.09587081555674,4.95501752549199,5.09587081555674,72358.9771691877,0.0,1.0
2008-11-18,19.46,19.67,19.15,19.6,7200,4.89465182974996,4.94747181352424,4.81667947274983,4.92986515226615,28625.5294295687,0.0,1.0
2008-11-19,18.5,19.3,18.46,19.3,19200,4.65318904678182,4.8544080325886,4.64312809749148,4.8544080325886,76334.7451455167,0.0,1.0
2008-11-20,15.99,18.25,15.5,18.25,42400,4.02186447881304,4.5903081137172,3.89861785000639,4.5903081137172,168572.56219635,0.0,1.0
2008-11-21,16.2916,16.79,15.3888,16.0,78300,4.0977240364622,4.22308346461983,3.87064841097925,4.02437971613563,311302.63254656,0.0,1.0
2008-11-24,17.51,18.0,16.5,16.5,19700,4.40418055184593,4.52742718065258,4.15014158226487,4.15014158226487,78322.6291336812,0.0,1.0
2008-11-25,17.1462,17.8638,16.95,17.51,13300,4.31267621805029,4.49316964831898,4.26332726178118,4.40418055184593,52877.7140851757,0.0,1.0
2008-11-26,17.39,17.87,16.79,16.85,23700,4.37399770397491,4.49472909545898,4.22308346461983,4.23817488855533,94225.7010389972,0.0,1.0
2008-11-28,17.6499,17.75,17.3,17.3,12300,4.43936872198889,4.46454624758796,4.35136056807165,4.35136056807165,48901.9461088466,0.0,1.0
2008-12-01,17.53,18.92,17.1826,17.4,31700,4.4092110264911,4.75882901433038,4.3218316819045,4.3765129412975,126031.844849629,0.0,1.0
2008-12-02,17.58,17.73,17.5,17.53,15300,4.42178721310402,4.45951577294279,4.40166531452334,4.4092110264911,60829.2500378336,0.0,1.0
2008-12-03,17.6917,17.8799,17.2825,17.3,20800,4.44988241399729,4.49721918040834,4.34695890275712,4.35136056807165,82695.9739076431,0.0,1.0
2008-12-04,17.6192,17.95,17.24,17.37,19700,4.43164694340855,4.51485099403966,4.33626914413614,4.36896722932974,78322.6291336813,0.0,1.0
2008-12-05,17.89,17.921,17.42,17.54,11600,4.49975957010415,4.50755680580416,4.38154341594267,4.41172626381368,46118.9085254163,0.0,1.0
2008-12-08,18.21,18.51,18.16,18.16,16800,4.58024716442686,4.65570428410441,4.56767097781394,4.56767097781394,66792.9020023271,0.0,1.0
2008-12-09,18.22,18.51,18.15,18.15,12900,4.58276240174945,4.65570428410441,4.56515574049135,4.56515574049135,51287.406894644,0.0,1.0
2008-12-10,18.3199,18.39,18.24,18.39,13500,4.60788962260207,4.62552143623339,4.58779287639462,4.62552143623339,53672.8676804414,0.0,1.0
2008-12-11,18.3783,18.8,18.25,18.25,10800,4.62257860856596,4.72864616645936,4.5903081137172,4.5903081137172,42938.2941443532,0.0,1.0
2008-12-12,18.39,18.63,17.5,17.91,32500,4.62552143623339,4.68588713197542,4.40166531452334,4.50479004474932,129212.459230692,0.0,1.0
2008-12-15,18.45,18.55,18.25,18.25,11700,4.6406128601689,4.66576523339474,4.5903081137172,4.5903081137172,46516.4853230492,0.0,1.0
2008-12-16,18.95,18.95,18.26,18.6,18500,4.76637472629814,4.76637472629814,4.59282335103979,4.67834142000767,73551.7075620863,0.0,1.0
2008-12-17,19.0,19.24,18.675,18.69,31600,4.77895091291106,4.83931660865309,4.69720569992705,4.70097855591093,125634.268051996,0.0,1.0
2008-12-18,18.61,19.25,18.48,18.48,53600,4.82060802192398,4.98638927576768,4.78693370473697,4.78693370473697,206923.275127,0.555619,1.0
2008-12-19,18.69,18.92,18.44,18.57,31000,4.84133067865444,4.90090831675452,4.77657237637174,4.81024669355874,119675.774793601,0.0,1.0
2008-12-22,18.44,18.6,18.29,18.45,34100,4.77657237637174,4.81801768983267,4.73771739500212,4.77916270846305,131643.352272961,0.0,1.0
2008-12-23,18.6977,18.74,18.39,18.45,15000,4.84332523436475,4.85428233911098,4.7636207159152,4.77916270846305,57907.6329646456,0.0,1.0
2008-12-24,18.95,19.06,18.76,18.76,12900,4.90867931302844,4.93717296603283,4.85946300329359,4.85946300329359,49800.5643495953,0.0,1.0
2008-12-26,19.09,19.26,18.75,19.26,30700,4.94494396230675,4.98897960785899,4.85687267120229,4.98897960785899,118517.622134308,0.0,1.0
2008-12-29,18.77,19.43,18.6499,19.43,26400,4.8620533353849,5.03301525341122,4.83094344696829,5.03301525341122,101917.434017776,0.0,1.0
2008-12-30,19.21,19.21,18.78,18.81,21900,4.97602794740245,4.97602794740245,4.86464366747621,4.87241466375013,84545.1441283826,0.0,1.0
2008-12-31,19.89,19.91,19.05,19.35,28200,5.15217052961138,5.157351193794,4.93458263394152,5.01229259668076,108866.349973534,0.0,1.0
2009-01-02,20.29,20.29,19.72,19.82,21600,5.2557838132637,5.2557838132637,5.10813488405915,5.13403820497223,83386.9914690897,0.0,1.0
2009-01-05,20.5,20.88,20.1,20.35,34400,5.31018078718117,5.40861340665087,5.20656750352885,5.27132580581155,132801.504932254,0.0,1.0
2009-01-06,20.9,20.96,20.35,20.75,42600,5.41379407083348,5.42933606338133,5.27132580581155,5.37493908946386,164457.677619594,0.0,1.0
2009-01-07,20.8,21.12,20.55,20.82,23400,5.3878907499204,5.47078137684226,5.32313244763771,5.39307141410302,90335.9074248472,0.0,1.0
2009-01-08,20.96,21.13,20.51,20.82,18000,5.42933606338133,5.47337170893356,5.31277111927247,5.39307141410302,69489.1595575747,0.0,1.0
2009-01-09,20.91,21.25,20.5,21.25,20700,5.41638440292479,5.50445569402926,5.31018078718117,5.50445569402926,79912.533491211,0.0,1.0
2009-01-12,20.7,20.83,20.5,20.7,15900,5.36198742900732,5.39566174619433,5.31018078718117,5.36198742900732,61382.0909425244,0.0,1.0
2009-01-13,20.5,20.85,20.4,20.85,27100,5.31018078718117,5.40084241037694,5.28427746626809,5.40084241037694,104619.790222793,0.0,1.0
2009-01-14,19.95,20.5,19.95,20.5,19900,5.16771252215923,5.31018078718117,5.16771252215923,5.31018078718117,76824.1263997632,0.0,1.0
2009-01-15,19.94,20.4,19.731,20.4,18100,5.16512219006793,5.28427746626809,5.11098424935959,5.28427746626809,69875.2104440057,0.0,1.0
2009-01-16,20.53,20.6,20.05,20.05,10100,5.31795178345509,5.33608410809425,5.19361584307231,5.19361584307231,38991.1395295281,0.0,1.0
2009-01-20,20.29,21.056,20.17,21.0,12200,5.2557838132637,5.45420325145788,5.22469982816801,5.43969739174656,47098.2081445784,0.0,1.0
2009-01-21,20.29,20.45,20.12,20.3,8400,5.2557838132637,5.29722912672463,5.21174816771147,5.25837414535501,32428.2744602016,0.0,1.0
2009-01-22,20.64,20.75,20.2,20.37,19800,5.34644543645948,5.37493908946386,5.23247082444193,5.27650646999416,76438.0755133322,0.0,1.0
2009-01-23,20.4,20.9,20.16,20.9,19500,5.28427746626809,5.41379407083348,5.2221094960767,5.41379407083348,75279.9228540393,0.0,1.0
2009-01-26,20.61,20.99,20.59,20.85,9800,5.33867444018555,5.43710705965525,5.33349377600294,5.40084241037694,37832.9868702352,0.0,1.0
2009-01-27,21.15,21.46,20.67,20.67,11100,5.47855237311618,5.55885266794672,5.3542164327334,5.3542164327334,42851.6483938378,0.0,1.0
2009-01-28,21.67,21.98,21.56,21.98,13700,5.61324964186419,5.69354993669473,5.5847559888598,5.69354993669473,52888.971441043,0.0,1.0
2009-01-29,21.4525,21.95,21.4,21.95,10200,5.55690991887824,5.68577894042081,5.54331067539888,5.68577894042081,39377.190415959,0.0,1.0
2009-01-30,21.24,21.52,21.05,21.37,8900,5.50186536193795,5.57439466049457,5.4526490522031,5.53553967912495,34358.5288923564,0.0,1.0
2009-02-02,21.0,21.19,20.98,21.19,10500,5.43969739174656,5.48891370148141,5.43451672756394,5.48891370148141,40535.3430752519,0.0,1.0
2009-02-03,21.4099,21.65,20.95,20.95,29300,5.54587510416927,5.60806897768157,5.42674573129002,5.42674573129002,113112.909724274,0.0,1.0
2009-02-04,21.35,21.66,21.17,21.53,10700,5.53035901494234,5.61065930977288,5.4837330372988,5.57698499258588,41307.4448481139,0.0,1.0
2009-02-05,21.5116,21.61,21.17,21.32,14800,5.57221878153787,5.59770764931634,5.4837330372988,5.52258801866841,57135.5311917837,0.0,1.0
2009-02-06,21.29,21.78,21.2,21.67,23400,5.51481702239449,5.64174329486858,5.49150403357272,5.61324964186419,90335.9074248472,0.0,1.0
2009-02-09,21.2,21.44,21.19,21.43,10600,5.49150403357272,5.55367200376411,5.48891370148141,5.5510816716728,40921.3939616829,0.0,1.0
2009-02-10,21.1,21.22,21.0801,21.1,8200,5.46560071265964,5.49668469775533,5.46044595179794,5.46560071265964,31656.1726873396,0.0,1.0
2009-02-11,20.86,21.14,20.45,21.1,33500,5.40343274246825,5.47596204102487,5.29722912672463,5.46560071265964,129327.046954375,0.0,1.0
2009-02-12,20.89,21.01,20.51,20.71,30100,5.41120373874217,5.44228772383787,5.31277111927247,5.36457776109863,116201.316815722,0.0,1.0
2009-02-13,20.66,20.99,20.66,20.99,23600,5.35162610064209,5.43710705965525,5.35162610064209,5.43710705965525,91108.0091977092,0.0,1.0
2009-02-17,20.29,20.42,20.1,20.36,25700,5.2557838132637,5.2894581304507,5.20656750352885,5.27391613790286,99215.0778127595,0.0,1.0
2009-02-18,20.17,20.49,20.08,20.39,28600,5.22469982816801,5.30759045508986,5.20138683934623,5.28168713417678,110410.553519258,0.0,1.0
2009-02-19,20.15,20.51,20.14,20.16,16500,5.21951916398539,5.31277111927247,5.21692883189408,5.2221094960767,63698.3962611102,0.0,1.0
2009-02-20,19.8,20.0,19.6,19.85,13300,5.12885754078961,5.18066418261577,5.07705089896346,5.14180920124615,51344.7678953192,0.0,1.0
2009-02-23,19.258,19.8637,19.24,19.62,25700,4.98846154144073,5.14535795621125,4.98379894367637,5.08223156314607,99215.0778127595,0.0,1.0
2009-02-24,19.584,19.59,19.16,19.16,22400,5.07290636761736,5.07446056687215,4.96307628694591,4.96307628694591,86475.3985605375,0.0,1.0
2009-02-25,19.58,19.72,19.25,19.72,8000,5.07187023478084,5.10813488405915,4.98638927576768,5.10813488405915,30884.0709144777,0.0,1.0
2009-02-26,18.94,19.53,18.82,19.53,22200,4.90608898093714,5.0589185743243,4.87500499584144,5.0589185743243,85703.2967876755,0.0,1.0
2009-02-27,18.0607,18.55,18.06,18.55,17900,4.67832108014843,4.80506602937613,4.67813975690204,4.80506602937613,69103.1086711439,0.0,1.0
2009-03-02,16.91,17.88,16.89,17.81,57600,4.38025156640164,4.6315137792585,4.37507090221902,4.61338145461934,222365.310584239,0.0,1.0
2009-03-03,17.0,17.01,16.66,16.91,30700,4.40356455522341,4.40615488731471,4.31549326411894,4.38025156640164,118517.622134308,0.0,1.0
2009-03-04,17.16,17.1799,16.77,16.85,19900,4.44500986868433,4.45016462954603,4.34398691712332,4.36470957385379,76824.1263997632,0.0,1.0
2009-03-05,16.3,16.86,16.3,16.8,28900,4.22224130883185,4.3672999059451,4.22224130883185,4.35175791339725,111568.706178551,0.0,1.0
2009-03-06,15.99,16.3,15.7781,16.17,33300,4.14194101400131,4.22224130883185,4.0870518769865,4.18856699164485,128554.945181513,0.0,1.0
2009-03-09,16.21,16.2999,15.9,15.9,61400,4.19892832001008,4.22221540551094,4.11862802517954,4.11862802517954,237035.244268616,0.0,1.0
2009-03-10,16.62,16.77,16.42,16.43,36600,4.30513193575371,4.34398691712332,4.25332529392755,4.25591562601886,141294.624433735,0.0,1.0
2009-03-11,16.77,16.93,16.71,16.82,140900,4.34398691712332,4.38543223058425,4.32844492457548,4.35693857757986,543945.698981239,0.0,1.0
2009-03-12,16.95,17.0,16.03,16.03,74300,4.49017878452651,4.50342414967261,4.24646406583835,4.24646406583835,280475.468892226,0.384375,1.0
2009-03-13,17.63,17.68,17.23,17.3,18100,4.67031575051342,4.68356111565951,4.56435282934465,4.58289634054918,68325.787172938,0.0,1.0
2009-03-16,17.88,18.02,17.78,17.83,16900,4.7365425762439,4.77362959865297,4.71005184595171,4.7232972110978,63795.9007305332,0.0,1.0
2009-03-17,17.99,18.06,17.7486,18.06,13000,4.76568237956531,4.78422589076984,4.70173375663996,4.78422589076984,49073.7697927179,0.0,1.0
2009-03-18,18.5,18.5,17.96,18.1,17100,4.90078510405549,4.90078510405549,4.75773516047765,4.79482218288672,64550.8818042673,0.0,1.0
2009-03-19,18.16,18.5,18.0156,18.5,14200,4.81071662106203,4.90078510405549,4.77246400652011,4.90078510405549,53603.6562351227,0.0,1.0
2009-03-20,17.9,18.25,17.9,18.24,9500,4.74184072230234,4.83455827832501,4.74184072230234,4.83190920529579,35861.6010023707,0.0,1.0
2009-03-23,18.35,18.4102,18.0,18.3,20000,4.8610490086172,4.8769964282531,4.76833145259453,4.8478036434711,75498.1073734121,0.0,1.0
2009-03-24,18.26,18.51,17.97,18.32,22200,4.83720735135423,4.90343417708471,4.76038423350687,4.85310178952954,83802.8991844874,0.0,1.0
2009-03-25,18.19,18.46,18.08,18.46,19800,4.81866384014969,4.89018881193861,4.78952403682828,4.89018881193861,74743.1262996781,0.0,1.0
2009-03-26,18.44,18.7,18.22,18.22,41700,4.88489066588017,4.95376656463987,4.82661105923735,4.82661105923735,157413.553873564,0.0,1.0
2009-03-27,18.66,18.715,18.36,18.54,21000,4.94317027252299,4.9577401741837,4.86369808164642,4.91138139617236,79273.0127420828,0.0,1.0
2009-03-30,18.65,19.05,18.18,18.52,25200,4.94052119949377,5.04648412066254,4.81601476712047,4.90608325011392,95127.6152904994,0.0,1.0
2009-03-31,18.73,19.0,18.73,19.0,13100,4.96171378372753,5.03323875551644,4.96171378372753,5.03323875551644,49451.2603295849,0.0,1.0
2009-04-01,18.95,18.97,18.37,18.6,46200,5.01999339037035,5.02529153642879,4.86634715467564,4.92727583434768,174400.628032582,0.0,1.0
2009-04-02,19.15,19.23,18.93,19.2,25000,5.07297485095473,5.09416743518849,5.01469524431191,5.08622021610083,94372.6342167652,0.0,1.0
2009-04-03,18.8399,19.39,18.66,19.39,22200,4.99082709631865,5.13655260365599,4.94317027252299,5.13655260365599,83802.8991844874,0.0,1.0
2009-04-06,18.74,19.01,18.7,18.7,11600,4.96436285675675,5.03588782854566,4.95376656463987,4.95376656463987,43788.902276579,0.0,1.0
2009-04-07,18.78,18.85,18.56,18.56,14800,4.97495914887362,4.99350266007816,4.9166795422308,4.9166795422308,55868.599456325,0.0,1.0
2009-04-08,18.96,19.06,18.83,19.0,11500,5.02264246339957,5.04913319369176,4.98820451401972,5.03323875551644,43411.411739712,0.0,1.0
2009-04-09,19.0,19.43,18.9,19.43,8200,5.03323875551644,5.14714889577287,5.00674802522425,5.14714889577287,30954.224023099,0.0,1.0
2009-04-13,19.08,19.19,18.88,18.95,11100,5.0544313397502,5.08357114307161,5.00144987916581,5.01999339037035,41901.4495922437,0.0,1.0
2009-04-14,19.05,19.16,18.81,19.05,12400,5.04648412066254,5.07562392398395,4.98290636796128,5.04648412066254,46808.8265715156,0.0,1.0
2009-04-15,19.04,19.08,18.95,18.96,8600,5.04383504763332,5.0544313397502,5.01999339037035,5.02264246339957,32464.1861705672,0.0,1.0
2009-04-16,19.2,19.23,19.04,19.04,7100,5.08622021610083,5.09416743518849,5.04383504763332,5.04383504763332,26801.8281175613,0.0,1.0
2009-04-17,19.4619,19.91,19.21,19.3,8800,5.15559943873608,5.27430440117539,5.08886928913005,5.11271094639302,33219.1672443013,0.0,1.0
2009-04-20,18.89,19.31,18.88,19.31,9300,5.00409895219503,5.11536001942224,5.00144987916581,5.11536001942224,35106.6199286367,0.0,1.0
2009-04-21,18.98,18.98,18.73,18.74,10400,5.02794060945801,5.02794060945801,4.96171378372753,4.96436285675675,39259.0158341743,0.0,1.0
2009-04-22,18.93,19.01,18.82,18.91,7000,5.01469524431191,5.03588782854566,4.9855554409905,5.00939709825347,26424.3375806943,0.0,1.0
2009-04-23,18.87,19.3,18.6,19.3,24500,4.9988008061366,5.11271094639302,4.92727583434768,5.11271094639302,92485.1815324298,0.0,1.0
2009-04-24,19.25,19.37,18.76,18.8,45500,5.09946558124692,5.13125445759756,4.96966100281518,4.98025729493206,171758.194274513,0.0,1.0
2009-04-27,19.46,19.558,19.36,19.36,14000,5.15509611486053,5.18105703054688,5.12860538456834,5.12860538456834,52848.6751613885,0.0,1.0
2009-04-28,19.62,19.63,19.42,19.56,28100,5.19748128332803,5.20013035635725,5.14449982274365,5.18158684515272,106074.840859644,0.0,1.0
2009-04-29,20.56,20.7168,19.77,19.77,30000,5.44649414807464,5.48803161317279,5.23721737876632,5.23721737876632,113247.161060118,0.0,1.0
2009-04-30,19.72,20.47,19.56,20.36,19100,5.22397201362023,5.42265249081166,5.18158684515272,5.39351268749025,72100.6925416086,0.0,1.0
2009-05-01,19.67,19.73,19.57,19.61,5800,5.21072664847413,5.22662108664945,5.18423591818194,5.19483221029882,21894.4511382895,0.0,1.0
2009-05-04,19.92,20.0,19.54,19.54,13100,5.27695347420461,5.29814605843836,5.17628869909428,5.17628869909428,49451.260329585,0.0,1.0
2009-05-05,19.71,19.98,19.68,19.97,11700,5.22132294059101,5.29284791237993,5.21337572150335,5.29019883935071,44166.3928134461,0.0,1.0
2009-05-06,19.8181,20.2,19.772,20.2,19600,5.24995942003687,5.35112751902275,5.23774719337217,5.35112751902275,73988.1452259439,0.0,1.0
2009-05-07,19.82,20.0347,19.72,20.0,12600,5.25046274391242,5.30733834184975,5.22397201362023,5.29814605843836,47563.8076452496,0.0,1.0
2009-05-08,20.45,20.47,19.78,20.12,24000,5.41735434475323,5.42265249081166,5.23986645179554,5.32993493478899,90597.7288480945,0.0,1.0
2009-05-11,20.3,20.38,20.01,20.15,17400,5.37761824931494,5.39881083354869,5.30079513146758,5.33788215387665,65683.3534148686,0.0,1.0
2009-05-12,20.33,20.52,20.22,20.38,16300,5.3855654684026,5.43589785595776,5.35642566508119,5.39881083354869,61530.9575093309,0.0,1.0
2009-05-13,20.19,20.33,19.96,19.96,29300,5.34847844599353,5.3855654684026,5.28754976632149,5.28754976632149,110604.727302049,0.0,1.0
2009-05-14,20.3156,20.32,20.15,20.16,8100,5.38175080324052,5.38291639537338,5.33788215387665,5.34053122690587,30576.7334862319,0.0,1.0
2009-05-15,19.9601,20.445,19.93,20.35,12700,5.28757625705178,5.41602980823862,5.27960254723383,5.39086361446104,47941.2981821167,0.0,1.0
2009-05-18,20.2013,20.36,19.86,19.97,23000,5.35147189851655,5.39351268749025,5.26105903602929,5.29019883935071,86822.8234794239,0.0,1.0
2009-05-19,20.14,20.33,20.0986,20.33,13600,5.33523308084743,5.3855654684026,5.32426591850647,5.3855654684026,51338.7130139203,0.0,1.0
2009-05-20,20.24,20.43,20.2,20.42,7700,5.36172381113962,5.41205619869479,5.35112751902275,5.40940712566557,29066.7713387637,0.0,1.0
2009-05-21,19.9,20.21,19.882,20.13,14400,5.27165532814617,5.35377659205197,5.26688699669358,5.33258400781821,54358.6373088568,0.0,1.0
2009-05-22,20.17,20.17,19.89,19.9,12000,5.34318029993509,5.34318029993509,5.26900625511695,5.27165532814617,45298.8644240473,0.0,1.0
2009-05-26,20.56,20.6,20.06,20.2,27600,5.44649414807464,5.45709044019151,5.31404049661368,5.35112751902275,104187.388175309,0.0,1.0
2009-05-27,20.85,20.9,20.42,20.42,32600,5.52331726592199,5.53656263106809,5.40940712566557,5.40940712566557,123061.915018662,0.0,1.0
2009-05-28,20.9,21.345,20.9,21.05,23700,5.53656263106809,5.65444638086834,5.53656263106809,5.57629872650638,89465.2572374934,0.0,1.0
2009-05-29,21.08,21.2111,20.958,21.18,16800,5.58424594559403,5.6189752930071,5.55192725463756,5.61073667588623,63418.4101936663,0.0,1.0
2009-06-01,21.41,21.7,21.2916,21.45,20700,5.67166535555827,5.74848847340562,5.64030033089231,5.68226164767514,78140.5411314816,0.0,1.0
2009-06-02,21.41,21.5,21.3373,21.5,12500,5.67166535555827,5.69550701282124,5.65240659463584,5.69550701282124,47186.3171083826,0.0,1.0
2009-06-03,21.1,21.41,21.068,21.41,15900,5.58954409165247,5.67166535555827,5.58106705795897,5.67166535555827,60020.9953618627,0.0,1.0
2009-06-04,21.45,21.84,21.0,21.0,13800,5.68226164767514,5.78557549581469,5.56305336136028,5.56305336136028,52093.6940876544,0.0,1.0
2009-06-05,21.36,21.4,21.25,21.4,13000,5.65841999041217,5.66901628252905,5.62928018709076,5.66901628252905,49073.7697927179,0.0,1.0
2009-06-08,20.97,21.25,20.7071,21.25,32800,5.55510614227262,5.62928018709076,5.48546201233445,5.62928018709076,123816.896092396,0.0,1.0
2009-06-09,20.85,21.0,20.7548,20.91,9600,5.52331726592199,5.56305336136028,5.49809809068383,5.53921170409731,36239.0915392379,0.0,1.0
2009-06-10,20.7,20.89,20.6612,20.82,18500,5.48358117048371,5.53391355803887,5.47330276713034,5.51537004683434,69835.7493204062,0.0,1.0
2009-06-11,20.59,20.71,20.5,20.71,35000,5.55626511172291,5.58864742417588,5.53197837738318,5.58864742417588,129700.434646204,0.384375,1.0
2009-06-12,20.62,20.7,20.32,20.32,21000,5.56436068983615,5.58594889813813,5.48340490870371,5.48340490870371,77820.2607877224,0.0,1.0
2009-06-15,20.25,20.52,20.14,20.52,7400,5.46451522643948,5.53737542945867,5.43483144002425,5.53737542945867,27422.3776109117,0.0,1.0
2009-06-16,20.2,20.32,20.03,20.11,33800,5.45102259625074,5.48340490870371,5.40514765360903,5.42673586191101,125253.562601191,0.0,1.0
2009-06-17,20.55,20.6629,19.64,20.02,26700,5.54547100757192,5.57593736653809,5.29990513813686,5.40244912757128,98942.9030015327,0.0,1.0
2009-06-18,20.79,20.9,20.7,20.7,6900,5.61023563247786,5.63991941889309,5.58594889813813,5.58594889813813,25569.5142588231,0.0,1.0
2009-06-19,20.9564,21.35,20.82,21.3,18700,5.65513910574599,5.76135309059175,5.61833121059111,5.74786046040301,69297.0893681147,0.0,1.0
2009-06-22,20.43,20.75,20.41,20.75,20400,5.51308869511894,5.59944152832687,5.50769164304344,5.59944152832687,75596.824765216,0.0,1.0
2009-06-23,20.36,20.5699,20.32,20.43,18400,5.4941990128547,5.55084107438703,5.48340490870371,5.51308869511894,68185.3713568616,0.0,1.0
2009-06-24,20.56,20.74,20.31,20.31,17000,5.54816953360966,5.59674300228912,5.48070638266597,5.48070638266597,62997.3539710134,0.0,1.0
2009-06-25,20.7092,20.92,20.5416,20.66,36500,5.58843154209286,5.64531647096859,5.54320424570021,5.57515479398714,135259.02470247,0.0,1.0
2009-06-26,20.75,20.85,20.59,20.85,14900,5.59944152832687,5.62642678870435,5.55626511172291,5.62642678870435,55215.3278922411,0.0,1.0
2009-06-29,20.78,20.9399,20.6244,20.67,11100,5.60753710644012,5.65068653778371,5.56554804129276,5.57785332002489,41133.5664163675,0.0,1.0
2009-06-30,20.766,20.97,20.72,20.92,10900,5.60375916998727,5.65880910115733,5.59134595021363,5.64531647096859,40392.4210755321,0.0,1.0
2009-07-01,21.24,21.29,20.74,20.74,30500,5.73166930417652,5.74516193436526,5.59674300228912,5.59674300228912,113024.664477406,0.0,1.0
2009-07-02,21.056,21.25,20.91,21.25,15800,5.68201642508196,5.73436783021427,5.64261794493084,5.73436783021427,58550.4819260006,0.0,1.0
2009-07-06,20.898,21.0,20.72,21.0,19000,5.63937971368554,5.66690467927057,5.59134595021363,5.66690467927057,70408.8073793679,0.0,1.0
2009-07-07,20.97,21.21,20.93,21.17,22800,5.65880910115733,5.72357372606328,5.64801499700634,5.71277962191228,84490.5688552414,0.0,1.0
2009-07-08,21.15,21.15,20.95,21.15,16800,5.70738256983679,5.70738256983679,5.65341204908183,5.70738256983679,62256.2086301779,0.0,1.0
2009-07-09,20.997,21.24,20.97,21.24,15700,5.66609512145925,5.73166930417652,5.65880910115733,5.73166930417652,58179.9092555829,0.0,1.0
2009-07-10,20.831,20.93,20.57,20.72,14800,5.62129958923263,5.64801499700634,5.55086805964741,5.59134595021363,54844.7552218234,0.0,1.0
2009-07-13,20.67,20.99,20.67,20.75,8200,5.57785332002489,5.66420615323282,5.57785332002489,5.59944152832687,30386.9589742535,0.0,1.0
2009-07-14,20.85,20.98,20.48,20.48,13400,5.62642678870435,5.66150762719507,5.52658132530768,5.52658132530768,49656.7378359752,0.0,1.0
2009-07-15,21.09,21.2,20.81,21.2,20300,5.6911914136103,5.72087520002553,5.61563268455336,5.72087520002553,75226.2520947983,0.0,1.0
2009-07-16,21.07,21.18,20.88,20.88,10500,5.68579436153481,5.71547814795003,5.6345223668176,5.6345223668176,38910.1303938612,0.0,1.0
2009-07-17,21.2,21.21,20.81,20.81,12100,5.72087520002553,5.72357372606328,5.61563268455336,5.61563268455336,44839.2931205448,0.0,1.0
2009-07-20,21.34,21.34,21.2,21.2,10300,5.758654564554,5.758654564554,5.72087520002553,5.72087520002553,38168.9850530257,0.0,1.0
2009-07-21,21.57,21.58,21.2916,21.32,18400,5.8207206634222,5.82341918945995,5.7455936985313,5.7532575124785,68185.3713568615,0.0,1.0
2009-07-22,21.92,22.05,21.4,21.4,39800,5.91516907474338,5.9502499132341,5.77484572078049,5.77484572078049,147487.922826255,0.0,1.0
2009-07-23,22.31,22.51,21.76,21.77,25100,6.02041159021554,6.0743821109705,5.87199265813941,5.87469118417716,93013.7402748492,0.0,1.0
2009-07-24,22.124,22.4,22.04,22.4,19700,5.97021900591343,6.04469832455527,5.94755138719635,6.04469832455527,73002.816072292,0.0,1.0
2009-07-27,22.0,22.21,21.85,22.21,18500,5.93675728304536,5.99342632983807,5.89627939247914,5.99342632983807,68555.9440272792,0.0,1.0
2009-07-28,22.48,22.85,21.95,22.0,33200,6.06628653285726,6.16613199625393,5.92326465285662,5.93675728304536,123030.126578685,0.0,1.0
2009-07-29,22.35,22.6919,22.2453,22.35,14200,6.03120569436654,6.12346829959714,6.00295212675131,6.03120569436654,52621.319199317,0.0,1.0
2009-07-30,22.4,22.7955,22.4,22.5,18300,6.04469832455527,6.1514250293482,6.04469832455527,6.07168358493275,67814.7986864438,0.0,1.0
2009-07-31,22.33,22.56,22.097,22.16,17200,6.02580864229104,6.08787474115924,5.96293298561151,5.97993369964933,63738.4993118488,0.0,1.0
2009-08-03,22.5,22.71,22.33,22.33,21000,6.07168358493275,6.12835263172546,6.02580864229104,6.02580864229104,77820.2607877224,0.0,1.0
2009-08-04,22.74,23.0,22.46,22.5,12200,6.1364482098387,6.20660988682015,6.06088948078176,6.07168358493275,45209.8657909625,0.0,1.0
2009-08-05,23.01,23.18,22.526,22.54,29100,6.2093084128579,6.25518335549961,6.0786997526309,6.08247768908375,107836.647091558,0.0,1.0
2009-08-06,22.47,23.1,22.47,23.1,9600,6.06358800681951,6.23359514719763,6.06358800681951,6.23359514719763,35574.9763601017,0.0,1.0
2009-08-07,23.2,23.77,22.56,22.56,36600,6.26058040757511,6.41439639172674,6.08787474115924,6.08787474115924,135629.597372887,0.0,1.0
2009-08-10,22.75,23.392,22.75,23.15,8700,6.13914673587645,6.31239210749987,6.13914673587645,6.24708777738637,32239.8223263421,0.0,1.0
2009-08-11,22.49,22.6,22.49,22.6,6100,6.06898505889501,6.09866884531023,6.06898505889501,6.09866884531023,22604.9328954812,0.0,1.0
2009-08-12,22.55,22.71,22.4111,22.63,10200,6.08517621512149,6.12835263172546,6.04769368845718,6.10676442342348,37798.412382608,0.0,1.0
2009-08-13,22.35,22.47,22.34,22.43,23300,6.03120569436654,6.06358800681951,6.02850716832879,6.05279390266852,86343.43220733,0.0,1.0
2009-08-14,22.35,22.51,22.34,22.35,7100,6.03120569436654,6.0743821109705,6.02850716832879,6.03120569436654,26310.6595996585,0.0,1.0
2009-08-17,22.25,22.34,21.95,22.0,14300,6.00422043398906,6.02850716832879,5.92326465285662,5.93675728304536,52991.8918697347,0.0,1.0
2009-08-18,22.3699,22.51,22.26,22.26,9600,6.03657576118165,6.0743821109705,6.00691896002681,6.00691896002681,35574.9763601017,0.0,1.0
2009-08-19,22.8908,22.9,22.09,22.09,17700,6.17714198248794,6.17962462644267,5.96104401738509,5.96104401738509,65591.3626639374,0.0,1.0
2009-08-20,22.93,23.0466,22.6,22.62,17200,6.18772020455591,6.21918501815605,6.09866884531023,6.10406589738573,63738.4993118488,0.0,1.0
2009-08-21,23.61,23.85,23.27,23.27,24800,6.37121997512277,6.43598460002872,6.27947008983934,6.27947008983934,91902.0222635959,0.0,1.0
2009-08-24,23.5,23.7,23.5,23.5,11500,6.34153618870754,6.3955067094625,6.34153618870754,6.34153618870754,42615.8570980385,0.0,1.0
2009-08-25,23.63,23.89,23.5,23.5,16200,6.37661702719827,6.44677870417971,6.34153618870754,6.34153618870754,60032.7726076715,0.0,1.0
2009-08-26,23.46,23.65,23.46,23.48,12200,6.33074208455655,6.38201407927376,6.33074208455655,6.33613913663205,45209.8657909625,0.0,1.0
2009-08-27,23.14,23.299,23.0,23.27,16700,6.24438925134862,6.28729581534881,6.20660988682015,6.27947008983934,61885.6359597602,0.0,1.0
2009-08-28,23.0,23.23,22.99,23.2,11300,6.20660988682015,6.26867598568835,6.2039113607824,6.26058040757511,41874.711757203,0.0,1.0
2009-08-31,22.9,23.0,22.9,22.91,15800,6.17962462644267,6.20660988682015,6.17962462644267,6.18232315248042,58550.4819260006,0.0,1.0
2009-09-01,22.45,23.1,22.35,22.9,34800,6.05819095474401,6.23359514719763,6.03120569436654,6.17962462644267,128959.289305369,0.0,1.0
2009-09-02,22.22,22.36,21.99,22.23,27800,5.99612485587581,6.03390422040428,5.93405875700761,5.99882338191356,103019.202376128,0.0,1.0
2009-09-03,22.17,22.45,22.15,22.22,26400,5.98263222568707,6.05819095474401,5.97723517361158,5.99612485587581,97831.1849902796,0.0,1.0
2009-09-04,22.34,22.4392,22.05,22.17,27000,6.02850716832879,6.05527654662325,5.9502499132341,5.98263222568707,100054.621012786,0.0,1.0
2009-09-08,22.48,22.6891,22.48,22.5,23200,6.06628653285726,6.12271271230657,6.06628653285726,6.07168358493275,85972.8595369123,0.0,1.0
2009-09-09,22.53,22.663,22.35,22.35,26900,6.079779163046,6.11566955934804,6.03120569436654,6.03120569436654,99684.0483423681,0.0,1.0
2009-09-10,22.9,22.95,22.56,22.56,28500,6.17962462644267,6.19311725663141,6.08787474115924,6.08787474115924,105613.211069052,0.0,1.0
2009-09-11,22.62,22.7,22.23,22.24,53200,6.20779049196166,6.22974554233111,6.1007596214106,6.10350400270678,193850.614249665,0.384375,1.0
2009-09-14,22.8,22.85,22.25,22.25,20200,6.25718935529292,6.27091126177383,6.10624838400296,6.10624838400296,73604.9324782564,0.0,1.0
2009-09-15,22.8,22.95,22.64,22.95,53100,6.25718935529292,6.29835507473564,6.21327925455402,6.29835507473564,193486.233395813,0.0,1.0
2009-09-16,23.205,23.22,22.7,22.7,25200,6.36833679778826,6.37245336973253,6.22974554233111,6.22974554233111,91823.975170894,0.0,1.0
2009-09-17,23.29,23.36,22.99,22.99,16200,6.3916640388058,6.41087470787906,6.30933259992036,6.30933259992036,59029.6983241462,0.0,1.0
2009-09-18,23.32,23.45,23.15,23.15,16600,6.39989718269434,6.43557413954469,6.35324270065926,6.35324270065926,60487.2217395572,0.0,1.0
2009-09-21,23.1173,23.29,22.532,23.29,25800,6.34426857382075,6.3916640388058,6.18363993655527,6.3916640388058,94010.2602940106,0.0,1.0
2009-09-22,23.37,23.45,23.02,23.02,15600,6.41361908917525,6.43557413954469,6.31756574380891,6.31756574380891,56843.4132010296,0.0,1.0
2009-09-23,23.1607,23.36,23.16,23.32,15500,6.35617918864617,6.41087470787906,6.35598708195544,6.39989718269434,56479.032347177,0.0,1.0
2009-09-24,22.9408,23.21,22.661,23.16,22000,6.29583024394315,6.36970898843635,6.21904245527601,6.35598708195544,80163.787847606,0.0,1.0
2009-09-25,22.9201,23.01,22.74,22.83,14500,6.29014937466006,6.31482136251273,6.24072306751584,6.26542249918147,52835.2238086494,0.0,1.0
2009-09-28,23.28,23.32,23.14,23.18,15100,6.38891965750962,6.39989718269434,6.35049831936308,6.3614758445478,55021.5089317659,0.0,1.0
2009-09-29,23.44,23.47,23.16,23.23,32900,6.43282975824851,6.44106290213706,6.35598708195544,6.37519775102871,119881.300917556,0.0,1.0
2009-09-30,23.38,23.5,23.24,23.35,30000,6.41636347047143,6.4492960460256,6.37794213232489,6.40813032658288,109314.256155826,0.0,1.0
2009-10-01,23.273,23.31,23.06,23.11,22700,6.38699859060229,6.39715280139816,6.32854326899363,6.34226517547454,82714.4538245752,0.0,1.0
2009-10-02,22.8,23.0,22.56,22.85,34100,6.25718935529292,6.31207698121654,6.19132420418458,6.27091126177383,124253.871163789,0.0,1.0
2009-10-05,22.85,22.99,22.72,22.72,15500,6.27091126177383,6.30933259992036,6.23523430492347,6.23523430492347,56479.0323471769,0.0,1.0
2009-10-06,23.17,23.51,22.9991,23.19,32200,6.35873146325162,6.45204042732178,6.31182998689989,6.36422022584399,117330.634940587,0.0,1.0
2009-10-07,23.4916,23.6319,23.1545,23.2,33300,6.44699076573681,6.48549443532223,6.35447767224254,6.36696460714017,121338.824332967,0.0,1.0
2009-10-08,23.61,23.7,23.11,23.11,16100,6.47948424028359,6.50418367194922,6.34226517547454,6.34226517547454,58665.3174702935,0.0,1.0
2009-10-09,23.6,23.7,23.52,23.52,17800,6.47673985898741,6.50418367194922,6.45478480861796,6.45478480861796,64859.7919857903,0.0,1.0
2009-10-12,23.9,23.94,23.65,23.72,11300,6.55907129787284,6.57004882305757,6.49046176546832,6.50967243454158,41175.0364853613,0.0,1.0
2009-10-13,23.5201,23.9,23.49,23.9,42200,6.45481225243092,6.55907129787284,6.44655166472942,6.55907129787284,153768.720325862,0.0,1.0
2009-10-14,23.73,23.7625,23.46,23.46,23000,6.51241681583777,6.52133605505035,6.43831852084088,6.43831852084088,83807.5963861334,0.0,1.0
2009-10-15,23.72,23.92,23.41,23.9,25000,6.50967243454158,6.56456006046521,6.42459661435997,6.55907129787284,91095.2134631886,0.0,1.0
2009-10-16,23.79,23.828,23.5,23.5,11700,6.52888310361485,6.53931175254034,6.4492960460256,6.4492960460256,42632.5599007723,0.0,1.0
2009-10-19,23.79,23.99,23.6623,23.86,17200,6.52888310361485,6.58377072953847,6.49383735446262,6.54809377268812,62673.5068626738,0.0,1.0
2009-10-20,23.573,23.96,23.518,23.95,9400,6.46933002948772,6.57553758564993,6.45423593235873,6.57279320435375,34251.8002621589,0.0,1.0
2009-10-21,23.886,23.94,23.68,23.93,17100,6.55522916405819,6.57004882305757,6.49869490935686,6.56730444176139,62309.126008821,0.0,1.0
2009-10-22,23.96,23.96,23.7313,23.93,17300,6.57553758564993,6.57553758564993,6.51277358540627,6.56730444176139,63037.8877165265,0.0,1.0
2009-10-23,23.59,23.96,23.57,23.93,18100,6.47399547769123,6.57553758564993,6.46850671509887,6.56730444176139,65952.9345473485,0.0,1.0
2009-10-26,23.418,23.5925,23.3,23.37,13300,6.42679211939691,6.47468157301528,6.39440842010198,6.41361908917525,48462.6535624164,0.0,1.0
2009-10-27,23.37,23.58,23.3,23.3,9600,6.41361908917525,6.47125109639505,6.39440842010198,6.39440842010198,34980.5619698644,0.0,1.0
2009-10-28,22.64,23.46,22.64,23.46,21000,6.21327925455402,6.43831852084088,6.21327925455402,6.43831852084088,76519.9793090785,0.0,1.0
2009-10-29,23.0415,23.09,23.0,23.0,27700,6.3234661635957,6.33677641288217,6.31207698121654,6.31207698121654,100933.496517213,0.0,1.0
2009-10-30,22.61,23.04,22.61,23.0,17100,6.20504611066548,6.32305450640127,6.20504611066548,6.31207698121654,62309.126008821,0.0,1.0
2009-11-02,22.75,22.9792,22.53,22.92,23100,6.24346744881202,6.30636866812049,6.18309106029603,6.2901219308471,84171.9772399862,0.0,1.0
2009-11-03,23.09,23.14,22.27,22.29,19500,6.33677641288217,6.35049831936308,6.11173714659532,6.11722590918769,71054.2665012871,0.0,1.0
2009-11-04,23.81,23.94,23.13,23.3,23700,6.53437186620721,6.57004882305757,6.3477539380669,6.39440842010198,86358.2623631028,0.0,1.0
2009-11-05,24.0,24.09,23.788,23.96,16800,6.58651511083466,6.61121454250029,6.52833422735562,6.57553758564993,61215.9834472627,0.0,1.0
2009-11-06,24.0,24.22,23.57,23.57,12500,6.58651511083466,6.64689149935064,6.46850671509887,6.46850671509887,45547.6067315942,0.0,1.0
2009-11-09,24.42,24.42,24.06,24.27,232700,6.70177912527426,6.70177912527426,6.60298139861174,6.66061340583154,847914.246915359,0.0,1.0
2009-11-10,23.82,24.43,23.82,24.26,96800,6.5371162475034,6.70452350657044,6.5371162475034,6.65786902453536,352720.666529466,0.0,1.0
2009-11-11,24.21,24.23,23.67,23.84,42800,6.64414711805446,6.64963588064682,6.49595052806068,6.54260501009576,155955.005448979,0.0,1.0
2009-11-12,24.04,24.33,23.95,24.02,89200,6.59749263601938,6.67707969360863,6.57279320435375,6.59200387342702,325027.721636657,0.0,1.0
2009-11-13,24.2,24.249,23.9,24.04,28700,6.64140273675828,6.65485020510956,6.55907129787284,6.59749263601938,104577.30505574,0.0,1.0
2009-11-16,24.461,24.4619,24.08,24.08,20300,6.7130310885886,6.71327808290526,6.6084701612041,6.6084701612041,73969.3133321091,0.0,1.0
2009-11-17,24.42,25.37,24.24,25.37,39900,6.70177912527426,6.96249534841147,6.652380261943,6.96249534841147,145387.960687249,0.0,1.0
2009-11-18,24.79,24.84,24.13,24.31,97600,6.80332123323296,6.81704313971387,6.62219206768501,6.67159093101627,355635.713360288,0.0,1.0
2009-11-19,24.42,24.77,24.3348,24.77,81900,6.70177912527426,6.7978324706406,6.6783969966308,6.7978324706406,298427.919305406,0.0,1.0
2009-11-20,24.2544,24.38,24.07,24.07,51700,6.6563321710095,6.69080160008954,6.60572577990792,6.60572577990792,188384.901441874,0.0,1.0
2009-11-23,24.5085,24.78,24.5,24.74,30500,6.72606689974547,6.80057685193678,6.72373417564371,6.78959932675206,111136.16042509,0.0,1.0
2009-11-24,24.68,24.68,24.5,24.54,26200,6.77313303897497,6.77313303897497,6.72373417564371,6.73471170082844,95467.7837094216,0.0,1.0
2009-11-25,25.0,25.0,24.6,24.69,83800,6.86095324045277,6.86095324045277,6.75117798860552,6.77587742027115,305351.155528608,0.0,1.0
2009-11-27,24.63,24.67,24.5816,24.61,1700,6.75941113249406,6.77038865767879,6.74612832702055,6.7539223699017,6194.47451549683,0.0,1.0
2009-11-30,24.77,24.99,24.7,24.7,44800,6.7978324706406,6.85820885915658,6.77862180156733,6.77862180156733,163242.622526034,0.0,1.0
2009-12-01,24.9499,25.0746,24.86,24.87,14100,6.8472038901589,6.88142632492228,6.82253190230623,6.82527628360241,51377.7003932383,0.0,1.0
2009-12-02,25.01,25.0994,24.895,24.95,16100,6.86369762174895,6.88823239053681,6.83213723684286,6.84723133397186,58665.3174702934,0.0,1.0
2009-12-03,24.89,25.11,24.83,25.01,16700,6.83076504619477,6.89114143471076,6.81429875841769,6.86369762174895,60851.60259341,0.0,1.0
2009-12-04,25.0,25.1295,24.73,24.9,14800,6.86095324045277,6.89649297823831,6.78685494545588,6.83350942749095,53928.3663702076,0.0,1.0
2009-12-07,25.2,25.25,25.0449,25.05,14100,6.91584086637639,6.92956277285729,6.87327551247262,6.87467514693367,51377.7003932383,0.0,1.0
2009-12-08,25.43,25.43,24.86,24.86,23900,6.97896163618855,6.97896163618855,6.82253190230623,6.82253190230623,87087.0240708083,0.0,1.0
2009-12-09,25.36,25.43,25.22,25.42,11700,6.95975096711529,6.97896163618855,6.92132962896875,6.97621725489237,42632.5599007722,0.0,1.0
2009-12-10,25.75,25.9,25.59,25.6,16700,7.06678183766635,7.10794755710906,7.02287173692745,7.02561611822363,60851.6025934099,0.0,1.0
2009-12-11,25.77,25.84,25.75,25.84,24200,7.07227060025871,7.09148126933198,7.06678183766635,7.09148126933198,88180.1666323665,0.0,1.0
2009-12-14,26.07,26.08,25.79,25.8,19000,7.15460203914414,7.15734642044032,7.07775936285107,7.08050374414725,69232.3622320234,0.0,1.0
2009-12-15,26.37,26.4,25.96,25.96,28700,7.23693347802958,7.24516662191812,7.12441384488615,7.12441384488615,104577.30505574,0.0,1.0
2009-12-16,26.97,27.4,26.04,26.24,86900,7.40159635580044,7.51960475153623,7.1463688952556,7.20125652117922,316646.961998044,0.0,1.0
2009-12-17,26.53,26.75,26.51,26.57,22400,7.28084357876848,7.34121996728446,7.27535481617611,7.2918211039532,81621.3112630169,0.0,1.0
2009-12-18,25.72,26.264,25.71,26.25,15200,7.16403584984977,7.31556133594301,7.16125045488482,7.31166178299208,54570.357853276,0.384375,1.0
2009-12-21,25.5,25.6599,25.2602,25.61,57400,7.10275716062088,7.14729562611042,7.0359633893614,7.13339650523532,206074.903998555,0.0,1.0
2009-12-22,26.0299,26.1528,25.32,25.32,41500,7.25035523981355,7.28458774393278,7.05262005125179,7.05262005125179,148991.437559931,0.0,1.0
2009-12-23,26.06,26.45,25.87,25.88,16800,7.25873927865805,7.36736968229107,7.20581677432401,7.20860216928896,60314.6060483576,0.0,1.0
2009-12-24,25.81,25.93,25.57,25.87,15300,7.18910440453431,7.2225291441137,7.12225492537553,7.20581677432401,54929.3733654686,0.0,1.0
2009-12-28,25.4805,26.12,25.44,26.02,24300,7.09732564043923,7.27545164844774,7.08604479083119,7.24759769879825,87240.7694628031,0.0,1.0
2009-12-29,25.65,25.704,25.35,25.37,18000,7.14453808509512,7.15957921790585,7.06097623614664,7.06654702607654,64622.7921946689,0.0,1.0
2009-12-30,25.7036,25.74,25.65,25.65,5800,7.15946780210725,7.16960663977967,7.14453808509512,7.14453808509512,20822.8997071711,0.0,1.0
2009-12-31,26.23,26.25,25.8801,25.9,20200,7.30609099306218,7.31166178299208,7.20863002323861,7.21417295921886,72521.1334629063,0.0,1.0
2010-01-04,26.4,26.65,26.22,26.62,67800,7.35344270746632,7.42307758159006,7.30330559809724,7.41472139669521,243412.517266586,0.0,1.0
2010-01-05,26.31,26.57,26.1,26.57,20700,7.32837415278178,7.40079442187046,7.26988085851784,7.40079442187046,74316.2110238693,0.0,1.0
2010-01-06,26.62,26.62,26.22,26.22,23200,7.41472139669521,7.41472139669521,7.30330559809724,7.30330559809724,83291.5988286844,0.0,1.0
2010-01-07,26.49,26.869,26.463,26.47,35700,7.37851126215087,7.48407773132245,7.37099069574551,7.37294047222097,128168.53785276,0.0,1.0
2010-01-08,26.5,26.7,26.36,26.49,16000,7.38129665711582,7.4370045564148,7.34230112760653,7.37851126215087,57442.4819508168,0.0,1.0
2010-01-11,26.44,26.79,26.4212,26.79,20500,7.36458428732612,7.46207311109935,7.35934774479202,7.46207311109935,73598.1799994841,0.0,1.0
2010-01-12,26.1505,26.4531,26.15,26.43,20000,7.28394710309084,7.3682331547302,7.28380783334259,7.36179889236117,71803.102438521,0.0,1.0
2010-01-13,26.1163,26.39,26.03,26.03,18900,7.27442105231071,7.35065731250137,7.2503830937632,7.2503830937632,67853.9318044024,0.0,1.0
2010-01-14,26.45,26.455,26.23,26.32,10600,7.36736968229107,7.36876237977355,7.30609099306218,7.33115954774673,38055.6442924162,0.0,1.0
2010-01-15,26.2,26.48,26.18,26.21,67000,7.29773480816734,7.37572586718592,7.29216401823744,7.30052020313229,240540.393169045,0.0,1.0
2010-01-19,27.2,27.27,26.2,26.25,55500,7.57627430466227,7.59577206941692,7.29773480816734,7.31166178299208,199253.609266896,0.0,1.0
2010-01-20,27.26,27.34,26.85,26.87,31900,7.59298667445197,7.61526983417156,7.47878548088905,7.48435627081895,114525.948389441,0.0,1.0
2010-01-21,27.1875,27.35,26.8175,27.26,51100,7.57279256095609,7.61805522913651,7.46973294725296,7.59298667445197,183456.926730421,0.0,1.0
2010-01-22,27.18,27.45,27.0,27.07,39900,7.57070351473237,7.64590917878601,7.52056640536329,7.54006417011793,143247.18936485,0.0,1.0
2010-01-25,27.139,27.29,26.82,27.29,43100,7.55928339537608,7.60134285934682,7.4704292959942,7.60134285934682,154735.685755013,0.0,1.0
2010-01-26,26.794,27.1,26.5665,26.88,39900,7.46318726908533,7.54842035501278,7.39981953363273,7.48714166578389,143247.189364849,0.0,1.0
2010-01-27,25.69,26.82,25.5,26.6,63300,7.15567966495492,7.4704292959942,7.10275716062088,7.40915060676531,227256.819217919,0.0,1.0
2010-01-28,25.65,25.94,25.38,25.54,5900,7.14453808509512,7.22531453907865,7.06933242104149,7.11389874048068,21181.9152193637,0.0,1.0
2010-01-29,25.44,25.9,25.33,25.8,3800,7.08604479083119,7.21417295921886,7.05540544621674,7.18631900956936,13642.589463319,0.0,1.0
2010-02-01,25.625,25.75,25.421,25.75,16700,7.13757459768275,7.17239203474462,7.08075254039778,7.17239203474462,59955.5905361651,0.0,1.0
2010-02-02,26.02,26.1175,25.4545,25.46,27100,7.24759769879825,7.2747552997065,7.09008361353036,7.09161558076108,97293.203804196,0.0,1.0
2010-02-03,26.36,26.54,26.12,26.25,19100,7.34230112760653,7.39243823697562,7.27545164844774,7.31166178299208,68571.9628287876,0.0,1.0
2010-02-04,25.75,26.06,25.75,26.06,24400,7.17239203474462,7.25873927865805,7.17239203474462,7.25873927865805,87599.7849749956,0.0,1.0
2010-02-05,24.8,25.57,24.39,25.57,43300,6.90777951307443,7.12225492537553,6.7935783195115,7.12225492537553,155453.716779398,0.0,1.0
2010-02-08,24.95,25.02,24.7,24.88,26700,6.94956043754867,6.96905820230331,6.87992556342493,6.93006267279402,95857.1417554255,0.0,1.0
2010-02-09,25.0005,25.16,24.7901,24.9,18100,6.96362668212166,7.0080537318126,6.90502197205913,6.93563346272392,64981.8077068615,0.0,1.0
2010-02-10,24.9792,25.091,24.9,24.9,7000,6.95769379084632,6.98883450655445,6.93563346272392,6.93563346272392,25131.0858534824,0.0,1.0
2010-02-11,25.04,25.0601,24.58,24.58,12000,6.97462899223321,6.98022763611276,6.84650082384554,6.84650082384554,43081.8614631126,0.0,1.0
2010-02-12,25.048,25.19,24.73,24.8,13800,6.97685730820517,7.01640991670745,6.88828174831978,6.90777951307443,49544.1406825795,0.0,1.0
2010-02-16,25.33,25.47,25.2,25.44,17600,7.05540544621674,7.09440097572603,7.0191953116724,7.08604479083119,63186.7301458985,0.0,1.0
2010-02-17,25.6566,25.7199,25.3,25.3,11400,7.14637644577199,7.16400799590012,7.04704926132189,7.04704926132189,40927.768389957,0.0,1.0
2010-02-18,25.61,25.79,25.5,25.79,18900,7.13339650523532,7.18353361460441,7.10275716062088,7.18353361460441,67853.9318044024,0.0,1.0
2010-02-19,25.65,25.94,25.38,25.38,28700,7.14453808509512,7.22531453907865,7.06933242104149,7.06933242104149,103037.451999278,0.0,1.0
2010-02-22,25.9,25.9299,25.55,25.92,16600,7.21417295921886,7.22250129016405,7.11668413544563,7.21974374914875,59596.5750239724,0.0,1.0
2010-02-23,25.708,26.0,25.62,26.0,10500,7.16069337589183,7.24202690886835,7.13618190020027,7.24202690886835,37696.6287802235,0.0,1.0
2010-02-24,26.13,26.13,25.65,25.73,25900,7.27823704341269,7.27823704341269,7.14453808509512,7.16682124481472,92985.0176578848,0.0,1.0
2010-02-25,25.8999,25.99,25.72,25.89,13600,7.21414510526921,7.2392415139034,7.16403584984977,7.21138756425391,48826.1096581943,0.0,1.0
2010-02-26,26.17,26.17,25.87,25.87,20000,7.28937862327249,7.28937862327249,7.20581677432401,7.20581677432401,71803.102438521,0.0,1.0
2010-03-01,26.41,26.42,26.17,26.39,20500,7.35622810243127,7.35901349739622,7.28937862327249,7.35065731250137,73598.1799994841,0.0,1.0
2010-03-02,26.53,26.58,26.4274,26.5,31000,7.38965284201067,7.40357981683541,7.36107468967028,7.38129665711582,111294.808779708,0.0,1.0
2010-03-03,26.35,26.54,26.28,26.54,31900,7.33951573264158,7.39243823697562,7.32001796788693,7.39243823697562,114525.948389441,0.0,1.0
2010-03-04,26.2,26.37,26.14,26.37,13500,7.29773480816734,7.34508652257148,7.28102243837764,7.34508652257148,48467.0941460017,0.0,1.0
2010-03-05,26.6799,26.6799,26.25,26.25,21400,7.43140591253526,7.43140591253526,7.31166178299208,7.31166178299208,76829.3196092175,0.0,1.0
2010-03-08,26.6,26.77,26.47,26.77,19900,7.40915060676531,7.45650232116945,7.37294047222097,7.45650232116945,71444.0869263285,0.0,1.0
2010-03-09,26.43,27.09,26.27,26.5,54200,7.36179889236117,7.54563496004783,7.31723257292198,7.38129665711582,194586.407608392,0.0,1.0
2010-03-10,26.54,26.65,26.29,26.29,22600,7.39243823697562,7.42307758159006,7.32280336285188,7.32280336285188,81137.5057555287,0.0,1.0
2010-03-11,26.2,26.21,25.7955,25.86,25600,7.40479842713258,7.40762468607423,7.29047625294269,7.30870562311635,90579.1030775875,0.384375,1.0
2010-03-12,26.24,26.44,26.13,26.44,11500,7.41610346289919,7.47262864173226,7.385014614541,7.47262864173226,40689.8314606351,0.0,1.0
2010-03-15,26.2704,26.272,26.021,26.13,10400,7.42469529008182,7.42514749151248,7.35420839207698,7.385014614541,36797.7606252699,0.0,1.0
2010-03-16,26.3099,26.319,26.05,26.28,18300,7.43585901290135,7.43843090853826,7.36240454300777,7.42740849866581,64749.9057156192,0.0,1.0
2010-03-17,26.4199,26.47,26.31,26.32,22600,7.46694786125954,7.48110741855723,7.43588727549077,7.43871353443242,79964.3644356828,0.0,1.0
2010-03-18,26.44,26.5099,26.33,26.33,7800,7.47262864173226,7.49238419173442,7.44153979337407,7.44153979337407,27598.3204689525,0.0,1.0
2010-03-19,26.424,26.45,26.35,26.36,22500,7.46810662742562,7.47545490067392,7.44719231125738,7.45001857019904,79610.5398142859,0.0,1.0
2010-03-22,26.7134,26.82,26.26,26.26,32500,7.54989856119708,7.5800264815151,7.4217559807825,7.4217559807825,114993.001953969,0.0,1.0
2010-03-23,26.85,26.9309,26.6,26.84,24900,7.58850525834007,7.61136969317804,7.51784878479872,7.58567899939841,88102.3307278097,0.0,1.0
2010-03-24,26.7782,26.85,26.63,26.67,21600,7.56821271913899,7.58850525834007,7.52632756162368,7.5376325973903,76426.1182217145,0.0,1.0
2010-03-25,26.6,26.85,26.6,26.8,16600,7.51784878479872,7.58850525834007,7.51784878479872,7.5743739636318,58734.8871518732,0.0,1.0
2010-03-26,26.46,26.64,26.3801,26.58,17500,7.47828115961557,7.52915382056534,7.45569935067176,7.51219626691542,61919.3087444447,0.0,1.0
2010-03-29,26.5601,26.66,26.3,26.3,18300,7.50657201162152,7.53480633844864,7.43306101654911,7.43306101654911,64749.9057156193,0.0,1.0
2010-03-30,26.57,26.68,26.4052,26.45,22500,7.50937000797376,7.54045885633195,7.46279326061531,7.47545490067392,79610.539814286,0.0,1.0
2010-03-31,26.4301,26.73,26.43,26.57,26100,7.46983064538003,7.55459015104022,7.46980238279061,7.50937000797376,92348.2261845717,0.0,1.0
2010-04-01,27.01,27.13,26.43,26.67,43100,7.63372540140652,7.66764050870637,7.46980238279061,7.5376325973903,152498.411822032,0.0,1.0
2010-04-05,27.1122,27.1774,26.63,26.98,17800,7.66260976779022,7.68103697608981,7.52632756162368,7.62524662458156,62980.7826086351,0.0,1.0
2010-04-06,27.29,27.35,26.832,27.12,24500,7.71286065177283,7.72981820542275,7.58341799224509,7.66481424976471,86687.0322422224,0.0,1.0
2010-04-07,27.14,27.47,27.11,27.39,23100,7.67046676764802,7.76373331272259,7.66198799082306,7.74112324118936,81733.4875426669,0.0,1.0
2010-04-08,27.306,27.32,26.95,27.14,21900,7.71738266607947,7.72133942859779,7.6167678477566,7.67046676764802,77487.592085905,0.0,1.0
2010-04-09,27.5,27.59,27.29,27.44,22600,7.77221208954755,7.79764842002244,7.71286065177283,7.75525453589763,79964.3644356828,0.0,1.0
2010-04-12,27.386,27.49,27.329,27.44,17100,7.7399927376127,7.7693858306059,7.72388306164527,7.75525453589763,60504.0102588573,0.0,1.0
2010-04-13,27.3,27.47,27.2226,27.47,8500,7.71568691071448,7.76373331272259,7.69381166650608,7.76373331272259,30075.0928187302,0.0,1.0
2010-04-14,27.08,27.35,27.04,27.35,9000,7.6535092139981,7.72981820542275,7.64220417823148,7.72981820542275,31844.2159257144,0.0,1.0
2010-04-15,27.06,27.33,27.02,27.27,12800,7.64785669611479,7.72416568753944,7.63655166034818,7.70720813388952,45289.5515387938,0.0,1.0
2010-04-16,26.82,27.16,26.73,27.14,19900,7.5800264815151,7.67611928553133,7.55459015104022,7.67046676764802,70411.0996579685,0.0,1.0
2010-04-19,26.8,26.92,26.69,26.92,8600,7.5743739636318,7.60828907093164,7.54328511527361,7.60828907093164,30428.9174401271,0.0,1.0
2010-04-20,27.0778,27.0841,26.81,26.81,9700,7.65288743703093,7.65466798016418,7.57720022257345,7.57720022257345,34320.9882754922,0.0,1.0
2010-04-21,27.15,27.19,26.4,27.19,27000,7.67329302658967,7.68459806235629,7.46132360596565,7.68459806235629,95532.6477771432,0.0,1.0
2010-04-22,27.1,27.16,26.64,27.14,29900,7.65916173188141,7.67611928553133,7.52915382056534,7.67046676764802,105793.561797651,0.0,1.0
2010-04-23,27.2556,27.2556,26.66,26.97,24200,7.70313832101354,7.70313832101354,7.53480633844864,7.62242036563991,85625.558378032,0.0,1.0
2010-04-26,26.88,27.34,26.88,27.34,12900,7.59698403516503,7.72699194648109,7.59698403516503,7.72699194648109,45643.3761601906,0.0,1.0
2010-04-27,27.1,27.19,26.829,26.94,45800,7.65916173188141,7.68459806235629,7.58257011456259,7.61394158881495,162051.676599746,0.0,1.0
2010-04-28,27.1956,27.34,27.17,27.34,9500,7.68618076736361,7.72699194648109,7.67894554447298,7.72699194648109,33613.3390326985,0.0,1.0
2010-04-29,27.41,27.52,27.25,27.35,9900,7.74677575907267,7.77786460743086,7.70155561600621,7.72981820542275,35028.6375182858,0.0,1.0
2010-04-30,27.41,27.55,27.34,27.5,11100,7.74677575907267,7.78634338425582,7.72699194648109,7.77221208954755,39274.5329750477,0.0,1.0
2010-05-03,27.13,27.3475,27.06,27.3,8800,7.66764050870637,7.72911164068733,7.64785669611479,7.71568691071448,31136.5666829207,0.0,1.0
2010-05-04,26.74,27.07,26.59,27.07,15200,7.55741640998187,7.65068295505645,7.51502252585707,7.65068295505645,53781.3424523176,0.0,1.0
2010-05-05,27.051,27.13,25.82,26.41,42900,7.6453130630673,7.66764050870637,7.29740058734974,7.4641498649073,151790.762579239,0.0,1.0
2010-05-06,25.7,27.005,25.43,26.96,30300,7.26348548004989,7.6323122719357,7.18717648862525,7.61959410669825,107208.860283238,0.0,1.0
2010-05-07,25.0601,25.77,25.0,25.77,25700,7.08263317037348,7.28326929264147,7.06564735413414,7.28326929264147,90932.9276989843,0.0,1.0
2010-05-10,25.25,25.72,24.25,24.25,32500,7.13630382767548,7.2691379979332,6.85367793351011,6.85367793351011,114993.001953969,0.0,1.0
2010-05-11,25.4,25.43,24.77,24.77,31800,7.17869771180028,7.18717648862525,7.0006433984761,7.0006433984761,112516.229604191,0.0,1.0
2010-05-12,26.03,26.03,25.6299,25.68,19000,7.35675202512447,7.35675202512447,7.2436734048689,7.25783296216659,67226.678065397,0.0,1.0
2010-05-13,26.0,26.25,25.69,25.69,11900,7.3482732482995,7.41892972184085,7.26065922110824,7.26065922110824,42105.1299462224,0.0,1.0
2010-05-14,25.51,26.31,25.358,26.31,14300,7.20978656015848,7.43588727549077,7.16682742424534,7.43588727549077,50596.9208597461,0.0,1.0
2010-05-17,25.3,25.63,25.17,25.63,17000,7.15043512238375,7.24370166745832,7.11369375614225,7.24370166745832,60150.1856374605,0.0,1.0
2010-05-18,25.2645,25.61,25.1606,25.61,19900,7.14040190314088,7.23804914957501,7.1110370727371,7.23804914957501,70411.0996579684,0.0,1.0
2010-05-19,25.0,25.29,24.92,25.29,20200,7.06564735413414,7.14760886344209,7.04303728260091,7.14760886344209,71472.5735221589,0.0,1.0
2010-05-20,23.95,24.8,23.89,24.8,37800,6.7688901652605,7.00912217530107,6.75193261161058,7.00912217530107,133745.706888,0.0,1.0
2010-05-21,23.64,23.89,23.18,23.29,37300,6.68127613806924,6.75193261161058,6.55126822675317,6.58235707511136,131976.583781016,0.0,1.0
2010-05-24,23.64,24.01,23.18,23.18,20200,6.68127613806924,6.78584771891043,6.55126822675317,6.55126822675317,71472.573522159,0.0,1.0
2010-05-25,23.45,23.47,23.0,23.47,23900,6.62757721817782,6.63322973606113,6.50039556580341,6.63322973606113,84564.0845138415,0.0,1.0
2010-05-26,23.551,23.98,23.54,23.65,11300,6.65612243348852,6.77736894208547,6.6530135486527,6.68410239701089,39982.1822178414,0.0,1.0
2010-05-27,24.1,24.1,23.8,23.8,15000,6.81128404938531,6.81128404938531,6.7264962811357,6.7264962811357,53073.693209524,0.0,1.0
2010-05-28,23.9901,24.26,23.9436,24.26,22300,6.78022346361654,6.85650419245177,6.76708135953785,6.85650419245177,78902.8905714922,0.0,1.0
2010-06-01,24.01,24.19,23.64,23.84,22500,6.78584771891043,6.83672037986019,6.68127613806924,6.73780131690231,79610.5398142859,0.0,1.0
2010-06-02,24.3,24.3,23.82,23.84,15700,6.86780922821838,6.86780922821838,6.73214879901901,6.73780131690231,55550.4655593018,0.0,1.0
2010-06-03,24.45,24.544,24.25,24.47,16700,6.91020311234319,6.93676994639473,6.85367793351011,6.91585563022649,59088.71177327,0.0,1.0
2010-06-04,23.95,24.28,23.9,24.0,29200,6.7688901652605,6.86215671033508,6.75475887055224,6.78302145996877,103316.789447873,0.0,1.0
2010-06-07,23.76,23.92,23.76,23.86,23100,6.71519124536909,6.76041138843554,6.71519124536909,6.74345383478562,81733.4875426668,0.0,1.0
2010-06-08,23.7,23.9,23.52,23.9,29900,6.69823369171916,6.75475887055224,6.6473610307694,6.75475887055224,105793.561797651,0.0,1.0
2010-06-09,23.5764,23.94,23.56,23.94,11900,6.66330113120032,6.76606390631885,6.65866606653601,6.76606390631885,42105.1299462224,0.0,1.0
2010-06-10,24.1501,24.21,23.93,23.93,60500,6.82544360668299,6.8423728977435,6.7632376473772,6.7632376473772,214063.89594508,0.0,1.0
2010-06-11,24.026,24.026,23.84,23.94,16900,6.89900406128688,6.89900406128688,6.84559464001828,6.87430938263581,58854.7848925691,0.384375,1.0
2010-06-14,24.43,24.54,24.3494,24.38,18700,7.01501162146169,7.04659783834097,6.99186753891196,7.00065425015293,65123.3418633753,0.0,1.0
2010-06-15,24.83,24.83,24.47,24.72,10900,7.1298705919318,7.1298705919318,7.0264975185087,7.09828437505252,37959.5949898818,0.0,1.0
2010-06-16,24.8899,24.8899,24.7,24.7,14100,7.14707072275969,7.14707072275969,7.09254142652901,7.09254142652901,49103.6962713151,0.0,1.0
2010-06-17,24.91,25.09,24.75,25.07,7300,7.15284238602582,7.20452892273736,7.10689879783777,7.19878597421386,25422.4810482695,0.0,1.0
2010-06-18,25.81,25.81,24.69,25.12,35600,7.41127506958355,7.41127506958355,7.08966995226726,7.21314334552262,123978.126755944,0.0,1.0
2010-06-21,25.26,25.77,25.21,25.77,18300,7.25334398518716,7.39978917253654,7.2389866138784,7.39978917253654,63730.3292031961,0.0,1.0
2010-06-22,24.8799,25.29,24.6501,25.29,107400,7.14419924849794,7.26195840797242,7.07821276996287,7.26195840797242,374023.899258102,0.0,1.0
2010-06-23,24.78,24.99,24.6545,24.99,6500,7.11551322062303,7.17581418011984,7.07947621863804,7.17581418011984,22636.4557279112,0.0,1.0
2010-06-24,24.55,24.94,24.55,24.94,17100,7.04946931260272,7.16145680881108,7.04946931260272,7.16145680881108,59551.2912226587,0.0,1.0
2010-06-25,24.6301,24.86,24.29,24.79,21800,7.07246982143936,7.13848501471705,6.97481098179715,7.11838469488479,75919.1899797637,0.0,1.0
2010-06-28,24.68,24.89,24.64,24.89,11200,7.08679847800551,7.14709943750231,7.0753125809585,7.14709943750231,39004.3544850162,0.0,1.0
2010-06-29,23.98,24.65,23.93,24.65,14200,6.88579527968282,7.07818405522025,6.87143790837406,7.07818405522025,49451.9494363598,0.0,1.0
2010-06-30,23.73,24.22,23.73,24.13,10600,6.81400842313901,6.95471066196488,6.81400842313901,6.92886739360911,36914.8354947474,0.0,1.0
2010-07-01,23.66,23.69,23.3,23.69,17300,6.79390810330674,6.802522526092,6.69053502988364,6.802522526092,60247.7975527482,0.0,1.0
2010-07-02,23.95,24.06,23.48,23.5,14800,6.87718085689756,6.90876707377684,6.74222156659519,6.74796451511869,51541.4684266286,0.0,1.0
2010-07-06,23.9601,24.07,23.926,23.98,11800,6.88008104590193,6.91163854803859,6.87028931866936,6.88579527968282,41093.8734752849,0.0,1.0
2010-07-07,24.1163,24.12,23.92,23.92,13200,6.92493347387051,6.92599591934736,6.86856643411231,6.86856643411231,45969.4177859119,0.0,1.0
2010-07-08,24.51,24.51,23.99,24.36,12000,7.03798341555571,7.03798341555571,6.88866675394457,6.99491130162942,41790.3798053745,0.0,1.0
2010-07-09,25.53,25.6,24.595,24.69,14400,7.33087379025448,7.35097411008675,7.06239094678061,7.08966995226726,50148.4557664494,0.0,1.0
2010-07-12,25.15,25.79,25.15,25.63,12700,7.22175776830788,7.40553212106005,7.22175776830788,7.35958853287201,44228.151960688,0.0,1.0
2010-07-13,25.8,25.8,25.33,25.64,40400,7.4084035953218,7.4084035953218,7.27344430501943,7.36246000713376,140694.278678094,0.0,1.0
2010-07-14,25.15,25.74,25.03,25.74,28800,7.22175776830788,7.39117474975129,7.18730007716685,7.39117474975129,100296.911532899,0.0,1.0
2010-07-15,24.37,25.46,24.3,25.37,21800,6.99778277589117,7.31077347042221,6.97768245605891,7.28493020206644,75919.1899797637,0.0,1.0
2010-07-16,23.9568,24.49,23.9325,24.45,12100,6.87913345939556,7.03224046703221,6.8721557769395,7.0207545699852,42138.6329704193,0.0,1.0
2010-07-19,23.9645,24.16,23.91,24.16,12400,6.8813444945771,6.93748181639437,6.86569495985055,6.93748181639437,43183.3924655537,0.0,1.0
2010-07-20,23.96,24.04,23.6,23.88,21000,6.88005233115932,6.90302412525334,6.77667925773622,6.8570805370653,73133.1646594053,0.0,1.0
2010-07-21,23.834,24.14,23.67,23.91,9200,6.84387175546123,6.93173886787086,6.79677957756849,6.86569495985055,32039.2911841205,0.0,1.0
2010-07-22,24.05,24.45,23.87,24.45,10000,6.90589559951509,7.0207545699852,6.85420906280354,7.0207545699852,34825.3165044787,0.0,1.0
2010-07-23,24.07,24.26,23.83,24.26,16400,6.91163854803859,6.9661965590119,6.84272316575653,6.9661965590119,57113.5190673452,0.0,1.0
2010-07-26,24.39,24.44,24.0575,24.15,18300,7.00352572441468,7.01788309572344,6.9080492052114,6.93461034213262,63730.3292031961,0.0,1.0
2010-07-27,24.99,25.0,24.31,24.45,20200,7.17581418011984,7.17868565438159,6.98055393032066,7.0207545699852,70347.139339047,0.0,1.0
2010-07-28,24.6934,25.0,24.448,25.0,16800,7.09064625351625,7.17868565438159,7.02018027513285,7.17868565438159,58506.5317275243,0.0,1.0
2010-07-29,24.68,24.99,24.33,24.99,10100,7.08679847800551,7.17581418011984,6.98629687884416,7.17581418011984,35173.5696695235,0.0,1.0
2010-07-30,24.7911,24.91,24.32,24.58,8400,7.11870055705358,7.15284238602582,6.98342540458241,7.05808373538798,29253.2658637621,0.0,1.0
2010-08-02,25.26,25.5,24.99,25.09,15100,7.25334398518716,7.32225936746922,7.17581418011984,7.20452892273736,52586.2279217629,0.0,1.0
2010-08-03,24.9899,25.41,24.94,25.41,6600,7.17578546537722,7.29641609911345,7.16145680881108,7.29641609911345,22984.708892956,0.0,1.0
2010-08-04,24.91,25.1,24.82,24.94,20200,7.15284238602582,7.20740039699912,7.12699911767004,7.16145680881108,70347.139339047,0.0,1.0
2010-08-05,24.88,24.99,24.71,24.97,11500,7.14422796324056,7.17581418011984,7.09541290079076,7.17007123159633,40049.1139801505,0.0,1.0
2010-08-06,24.8906,25.0899,24.85,24.94,27700,7.14727172595802,7.20450020799475,7.1356135404553,7.16145680881108,96466.1267174061,0.0,1.0
2010-08-09,25.0,25.0899,24.89,25.08,9600,7.17868565438159,7.20450020799475,7.14709943750231,7.20165744847561,33432.3038442996,0.0,1.0
2010-08-10,25.25,25.25,24.94,25.16,13600,7.25047251092541,7.25047251092541,7.16145680881108,7.22462924256963,47362.4304460911,0.0,1.0
2010-08-11,24.66,25.1,24.59,25.1,18300,7.081055529482,7.20740039699912,7.06095520964973,7.20740039699912,63730.3292031961,0.0,1.0
2010-08-12,24.8,24.8,24.33,24.33,7000,7.12125616914654,7.12125616914654,6.98629687884416,6.98629687884416,24377.7215531351,0.0,1.0
2010-08-13,24.8752,25.19,24.47,24.47,10600,7.14284965559492,7.23324366535489,7.0264975185087,7.0264975185087,36914.8354947475,0.0,1.0
2010-08-16,24.8441,25.02,24.77,25.02,8100,7.13391937064087,7.1844286029051,7.11264174636128,7.1844286029051,28208.5063686278,0.0,1.0
2010-08-17,24.99,25.39,24.84,25.39,14600,7.17581418011984,7.29067315058994,7.13274206619355,7.29067315058994,50844.9620965389,0.0,1.0
2010-08-18,25.04,25.4,24.8,24.99,12700,7.1901715514286,7.2935446248517,7.12125616914654,7.17581418011984,44228.151960688,0.0,1.0
2010-08-19,24.76,25.18,24.59,25.18,9600,7.10977027209953,7.23037219109314,7.06095520964973,7.23037219109314,33432.3038442996,0.0,1.0
2010-08-20,24.36,25.14,24.32,25.14,14200,6.99491130162942,7.21888629404613,6.98342540458241,7.21888629404613,49451.9494363598,0.0,1.0
2010-08-23,24.72,24.79,24.41,24.66,15200,7.09828437505252,7.11838469488479,7.00926867293818,7.081055529482,52934.4810868077,0.0,1.0
2010-08-24,24.4885,24.74,24.3228,24.74,21900,7.03180974589294,7.10402732357602,6.9842294173757,7.10402732357602,76267.4431448085,0.0,1.0
2010-08-25,24.57,24.58,24.35,24.46,8600,7.05521226112623,7.05808373538798,6.99203982736767,7.02362604424695,29949.7721938517,0.0,1.0
2010-08-26,24.43,24.9,24.37,24.6,21200,7.01501162146169,7.14997091176406,6.99778277589117,7.06382668391149,73829.6709894949,0.0,1.0
2010-08-27,24.3795,24.59,24.36,24.57,30400,7.00051067643984,7.06095520964973,6.99491130162942,7.05521226112623,105868.962173615,0.0,1.0
2010-08-30,23.87,24.51,23.87,24.4,18000,6.85420906280354,7.03798341555571,6.85420906280354,7.00639719867643,62685.5697080618,0.0,1.0
2010-08-31,23.7,24.04,23.67,23.88,26000,6.80539400035375,6.90302412525334,6.79677957756849,6.8570805370653,90545.8229116447,0.0,1.0
2010-09-01,24.0799,24.25,23.74,23.74,15900,6.91448130755773,6.96332508475014,6.81687989740076,6.81687989740076,55372.2532421212,0.0,1.0
2010-09-02,24.3049,24.33,24.08,24.32,10800,6.97908947844716,6.98629687884416,6.91451002230035,6.98342540458241,37611.3418248371,0.0,1.0
2010-09-03,24.37,24.61,24.3,24.36,34500,6.99778277589117,7.06669815817324,6.97768245605891,6.99491130162942,120147.341940452,0.0,1.0
2010-09-07,24.3,24.45,24.19,24.39,21400,6.97768245605891,7.0207545699852,6.94609623917963,7.00352572441468,74526.1773195845,0.0,1.0
2010-09-08,24.44,24.54,24.35,24.44,20200,7.01788309572344,7.04659783834097,6.99203982736767,7.01788309572344,70347.1393390471,0.0,1.0
2010-09-09,24.7599,24.8,24.6,24.72,41000,7.10974155735691,7.12125616914654,7.06382668391149,7.09828437505252,142783.797668363,0.0,1.0
2010-09-10,24.98,25.13,24.85,24.99,49000,7.17294270585809,7.21601481978437,7.1356135404553,7.17581418011984,170644.050871946,0.0,1.0
2010-09-13,24.75,25.0,24.6752,24.85,23500,7.21727108977389,7.29017281795343,7.19545889270257,7.2464317810457,80587.9386772794,0.384375,1.0
2010-09-14,24.77,24.88,24.59,24.86,29300,7.22310322802825,7.25517998842725,7.17061398373899,7.24934785017289,100477.727797629,0.0,1.0
2010-09-15,24.79,24.86,24.62,24.62,36600,7.22893536628262,7.24934785017289,7.17936219112053,7.17936219112053,125511.42789738,0.0,1.0
2010-09-16,24.655,24.84,24.6,24.84,51700,7.18956843306567,7.24351571191852,7.17353005286617,7.24351571191852,177293.465090015,0.0,1.0
2010-09-17,24.68,24.79,24.54,24.54,14400,7.19685860588362,7.22893536628262,7.15603363810308,7.15603363810308,49381.5454022478,0.0,1.0
2010-09-20,24.98,25.0,24.83,24.9,18200,7.28434067969906,7.29017281795343,7.24059964279134,7.26101212668161,62412.7865500632,0.0,1.0
2010-09-21,24.991,25.12,24.83,25.0,32500,7.28754835573896,7.3251656474796,7.24059964279134,7.29017281795343,111451.404553684,0.0,1.0
2010-09-22,24.9501,25.17,24.87,24.99,30300,7.27562163300879,7.33974599311551,7.25226391930007,7.28725674882624,103907.001783896,0.0,1.0
2010-09-23,24.91,25.0,24.83,24.95,35800,7.26392819580879,7.29017281795343,7.24059964279134,7.27559247231752,122768.008708366,0.0,1.0
2010-09-24,25.295,25.295,25.12,25.26,23800,7.37619685720528,7.37619685720528,7.3251656474796,7.36599061526014,81616.7208731595,0.0,1.0
2010-09-27,25.1678,25.32,25.06,25.27,12200,7.33910445790753,7.38348703002323,7.30766923271651,7.36890668438732,41837.14263246,0.0,1.0
2010-09-28,25.51,25.51,25.07,25.3,21600,7.43889234343967,7.43889234343967,7.31058530184369,7.37765489176887,74072.3181033718,0.0,1.0
2010-09-29,25.5,25.67,25.284,25.67,50100,7.43597627431249,7.48554944947458,7.37298918116538,7.48554944947458,171806.626711987,0.0,1.0
2010-09-30,25.4524,25.69,25.4,25.69,23300,7.42209578526711,7.49138158772894,7.40681558304068,7.49138158772894,79902.083880026,0.0,1.0
2010-10-01,25.6,25.688,25.43,25.62,13000,7.46513696558431,7.4907983739035,7.41556379042222,7.47096910383867,44580.5618214737,0.0,1.0
2010-10-04,25.7,25.98,25.47,25.79,17500,7.49429765685612,7.5759475924172,7.42722806693095,7.52054227900075,60012.2947596762,0.0,1.0
2010-10-05,27.05,27.07,25.91,25.97,63100,7.88796698902561,7.89379912727997,7.55553510852693,7.57303152329002,216387.188533461,0.0,1.0
2010-10-06,26.5,26.99,26.34,26.99,42300,7.72758318703063,7.87047057426252,7.68092608099573,7.87047057426252,145058.289619103,0.0,1.0
2010-10-07,26.3393,26.82,26.255,26.82,38000,7.68072195615683,7.82089739910043,7.65613949341469,7.82089739910043,130312.411478154,0.0,1.0
2010-10-08,26.7601,26.79,26.25,26.28,31600,7.80343014502862,7.81214919171889,7.6546814588511,7.66342966623264,108365.057966044,0.0,1.0
2010-10-11,26.75,27.08,26.631,26.99,42500,7.80048491521016,7.89671519640715,7.76578369259671,7.87047057426252,145744.144416356,0.0,1.0
2010-10-12,26.6,26.86,26.57,26.86,35900,7.75674387830244,7.83256167560916,7.7479956709209,7.83256167560916,123110.936106993,0.0,1.0
2010-10-13,26.39,26.71,26.31,26.68,38000,7.69550642663164,7.78882063870144,7.67217787361418,7.7800724313199,130312.411478154,0.0,1.0
2010-10-14,26.47,26.71,26.3,26.54,92100,7.71883497964909,7.78882063870144,7.669261804487,7.73924746353936,315836.13413521,0.0,1.0
2010-10-15,26.71,27.1,26.4,26.71,94000,7.78882063870144,7.90254733466151,7.69842249575882,7.78882063870144,322351.754709118,0.0,1.0
2010-10-18,27.25,27.25,26.77,26.84,71800,7.94628837156923,7.94628837156923,7.80631705346453,7.8267295373548,246221.872213986,0.0,1.0
2010-10-19,26.924,27.132,26.78,27.12,42600,7.85122451802312,7.91187875586849,7.80923312259171,7.90837947291588,146087.071814983,0.0,1.0
2010-10-20,26.72,27.15,26.67,27.0,24100,7.79173670782862,7.91712768029742,7.77715636219271,7.8733866433897,82645.5030690398,0.0,1.0
2010-10-21,26.69,26.95,26.56,26.95,23800,7.78298850044708,7.85880629775379,7.74507960179372,7.85880629775379,81616.7208731596,0.0,1.0
2010-10-22,26.742,27.15,26.66,26.89,52000,7.79815205990842,7.91712768029742,7.77424029306553,7.8413098829907,178322.247285895,0.0,1.0
2010-10-25,26.89,27.03,26.819,26.99,30400,7.8413098829907,7.88213485077124,7.82060579218772,7.87047057426252,104249.929182523,0.0,1.0
2010-10-26,26.92,27.09,26.82,27.09,17600,7.85005809037225,7.89963126553433,7.82089739910043,7.89963126553433,60355.2221583029,0.0,1.0
2010-10-27,27.15,27.15,26.86,27.06,20500,7.91712768029742,7.91712768029742,7.83256167560916,7.89088305815279,70300.1167184778,0.0,1.0
2010-10-28,27.154,27.31,27.052,27.16,18400,7.91829410794829,7.96378478633232,7.88855020285104,7.9200437494246,63098.6413473167,0.0,1.0
2010-10-29,27.14,27.28,27.035,27.28,22000,7.91421161117024,7.95503657895078,7.88359288533483,7.95503657895078,75444.0276978786,0.0,1.0
2010-11-01,27.17,27.4299,27.14,27.3,17000,7.92295981855178,7.99874845516723,7.91421161117024,7.96086871720514,58297.6577665426,0.0,1.0
2010-11-02,27.463,27.55,27.345,27.46,19000,8.0084006439782,8.03377044538467,7.97399102827746,8.00752582324004,65156.205739077,0.0,1.0
2010-11-03,26.95,27.5,26.9,27.5,24800,7.85880629775379,8.01919009974877,7.84422595211788,8.01919009974877,85045.9948594268,0.0,1.0
2010-11-04,27.04,27.32,26.97,27.32,65000,7.88505091989842,7.9667008554595,7.86463843600815,7.9667008554595,222902.809107369,0.0,1.0
2010-11-05,26.9844,27.14,26.86,27.07,46800,7.8688375755513,7.91421161117024,7.83256167560916,7.89379912727997,160490.022557305,0.0,1.0
2010-11-08,27.12,27.15,26.91,27.15,32400,7.90837947291588,7.91712768029742,7.84714202124507,7.91712768029742,111108.477155058,0.0,1.0
2010-11-09,27.29,27.58,26.936,27.29,94900,7.95795264807796,8.04251865276622,7.85472380097574,7.95795264807796,325438.101296758,0.0,1.0
2010-11-10,27.02,27.45,26.96,27.45,49500,7.87921878164406,8.00460975411286,7.86172236688097,8.00460975411286,169749.062320227,0.0,1.0
2010-11-11,26.72,27.12,26.63,27.12,252800,7.79173670782862,7.90837947291588,7.76549208568399,7.90837947291588,866920.463728351,0.0,1.0
2010-11-12,26.57,26.8201,26.41,26.81,101100,7.7479956709209,7.82092655979171,7.701338564886,7.81798132997325,346699.600011615,0.0,1.0
2010-11-15,26.45,26.77,26.15,26.75,52400,7.71300284139472,7.80631705346453,7.62552076757928,7.80048491521016,179693.956880402,0.0,1.0
2010-11-16,25.82,26.51,25.82,26.51,28800,7.5292904863823,7.73049925615781,7.5292904863823,7.73049925615781,98763.0908044956,0.0,1.0
2010-11-17,26.2501,26.41,25.77,25.77,45900,7.65471061954237,7.701338564886,7.51471014074639,7.51471014074639,157403.675969665,0.0,1.0
2010-11-18,26.1,27.17,26.09,26.67,107000,7.61094042194338,7.92295981855178,7.60802435281619,7.77715636219271,366932.316530591,0.0,1.0
2010-11-19,26.12,26.7909,26.08,26.24,213800,7.61677256019774,7.81241163794034,7.60510828368901,7.65176538972391,733178.778263929,0.0,1.0
2010-11-22,26.16,26.39,25.95,26.25,62200,7.62843683670646,7.69550642663164,7.56719938503565,7.6546814588511,213300.841945821,0.0,1.0
2010-11-23,25.81,26.21,25.75,26.21,21700,7.52637441725512,7.64301718234237,7.50887800249203,7.64301718234237,74415.2455019984,0.0,1.0
2010-11-24,26.38,26.55,25.81,25.81,16700,7.69259035750445,7.74216353266654,7.52637441725512,7.52637441725512,57268.8755706624,0.0,1.0
2010-11-26,26.2499,26.43,26.2,26.43,8800,7.65465229815982,7.70717070314036,7.64010111321519,7.70717070314036,30177.6110791515,0.0,1.0
2010-11-29,26.33,26.47,25.94,26.2,18900,7.67801001186855,7.71883497964909,7.56428331590847,7.64010111321519,64813.2783404502,0.0,1.0
2010-11-30,26.09,26.26,25.99,26.06,18200,7.60802435281619,7.65759752797828,7.57886366154438,7.59927614543465,62412.7865500633,0.0,1.0
2010-12-01,26.46,26.46,26.07,26.4,12800,7.71591891052191,7.71591891052191,7.60219221456183,7.69842249575882,43894.7070242203,0.0,1.0
2010-12-02,26.78,26.79,26.366,26.59,18000,7.80923312259171,7.81214919171889,7.6885078607264,7.75382780917526,61726.9317528098,0.0,1.0
2010-12-03,26.86,26.9735,26.57,26.65,11000,7.83256167560916,7.86565906020267,7.7479956709209,7.77132422393835,37722.0138489393,0.0,1.0
2010-12-06,26.892,26.96,26.78,26.96,12700,7.84189309681614,7.86172236688097,7.80923312259171,7.86172236688097,43551.7796255936,0.0,1.0
2010-12-07,26.8978,27.03,26.86,27.01,37400,7.84358441690991,7.88213485077124,7.83256167560916,7.87630271251688,128254.847086394,0.0,1.0
2010-12-08,26.9,27.14,26.81,27.14,13100,7.84422595211788,7.91421161117024,7.81798132997325,7.91421161117024,44923.4892201005,0.0,1.0
2010-12-09,26.894,26.92,26.75,26.9,14600,7.84247631064158,7.85005809037225,7.80048491521016,7.84422595211788,50067.4001995012,0.0,1.0
2010-12-10,27.55,27.55,26.84,26.84,24500,8.03377044538467,8.03377044538467,7.8267295373548,7.8267295373548,84017.2126635467,0.0,1.0
2010-12-13,27.47,27.7,27.425,27.7,17100,8.01044189236722,8.07751148229239,7.99731958129491,8.07751148229239,58640.5851651693,0.0,1.0
2010-12-14,27.63,27.72,27.393,27.43,21600,8.05709899840213,8.08334362054676,7.98798816008793,7.9987776158585,74072.3181033717,0.0,1.0
2010-12-15,27.75,27.75,27.63,27.66,14100,8.0920918279283,8.0920918279283,8.05709899840213,8.06584720578367,48352.7632063677,0.0,1.0
2010-12-16,27.86,27.88,27.68,27.88,13700,8.1241685883273,8.13000072658166,8.07167934403803,8.13000072658166,46981.0536118607,0.0,1.0
2010-12-17,26.97,27.2,26.55,26.55,23300,8.18084968198689,8.25061591954183,8.05345046558219,8.05345046558219,76813.6592686274,1.084375,1.0
2010-12-20,26.5548,27.13,26.519,27.13,16700,8.05490645662682,8.22938271680772,8.04404719008566,8.22938271680772,55055.283681806,0.0,1.0
2010-12-21,26.2,26.79,25.56,26.56,47300,7.94728445191162,8.12625001781345,7.75315231262828,8.0564837802585,155935.025038888,0.0,1.0
2010-12-22,25.93,26.13,25.82,26.1,25400,7.86538495565146,7.9260512491775,7.83201849421214,7.9169513051486,83736.7787735252,0.0,1.0
2010-12-23,25.949,26.12,25.85,26.12,26300,7.87114825353644,7.9230179345012,7.84111843824105,7.9230179345012,86703.82998991,0.0,1.0
2010-12-27,26.07,26.08,25.9,25.9,10500,7.90785136111969,7.91088467579599,7.85628501162256,7.85628501162256,34615.5975244888,0.0,1.0
2010-12-28,25.98,26.26,25.84,26.26,15200,7.88055152903297,7.96548433996943,7.83808512356474,7.96548433996943,50110.1983211647,0.0,1.0
2010-12-29,25.97,26.0,25.86,26.0,22100,7.87751821435667,7.88661815838558,7.84415175291735,7.88661815838558,72857.5909801145,0.0,1.0
2010-12-30,25.97,26.04,25.92,26.03,21000,7.87751821435667,7.89875141709078,7.86235164097516,7.89571810241448,69231.1950489775,0.0,1.0
2010-12-31,26.2199,26.22,25.89,26.04,11200,7.95332074811746,7.95335108126422,7.85325169694625,7.89875141709078,36923.3040261214,0.0,1.0
2011-01-03,26.7104,26.78,26.14,26.14,15100,8.10210483299008,8.12321670313714,7.92908456385381,7.92908456385381,49780.5259637886,0.0,1.0
2011-01-04,26.93,27.07,26.85,26.94,23700,8.16871642328168,8.21118282874991,8.14444990587126,8.17174973795798,78132.3486981318,0.0,1.0
2011-01-05,27.28,27.449,26.7648,27.05,35700,8.27488243695225,8.32614545498176,8.11860606482917,8.2051161993973,117693.031583262,0.0,1.0
2011-01-06,27.11,27.28,26.84,27.28,20500,8.22331608745511,8.27488243695225,8.14141659119496,8.27488243695225,67582.8332620972,0.0,1.0
2011-01-07,27.3122,27.35,26.78,26.78,18200,8.28464971020994,8.29611563968637,8.12321670313714,8.12321670313714,60000.3690424472,0.0,1.0
2011-01-10,27.374,27.42,27.15,27.23,11300,8.30339559490949,8.31734884242048,8.23544934616032,8.25971586357074,37252.9763834974,0.0,1.0
2011-01-11,27.5197,27.65,27.39,27.6,25600,8.34759098974321,8.38711507997543,8.30824889839158,8.37194850659392,84396.1234882774,0.0,1.0
2011-01-12,27.29,27.6,27.22,27.57,14500,8.27791575162855,8.37194850659392,8.25668254889444,8.36284856256501,47802.4918195321,0.0,1.0
2011-01-13,27.6,27.6,27.1,27.1,16600,8.37194850659392,8.37194850659392,8.22028277277881,8.22028277277881,54725.6113244299,0.0,1.0
2011-01-14,27.47,27.6,27.4,27.45,11800,8.33251541580199,8.37194850659392,8.31128221306788,8.32644878644939,38901.3381703779,0.0,1.0
2011-01-18,27.47,27.527,27.31,27.31,15000,8.33251541580199,8.34980530945692,8.28398238098116,8.28398238098116,49450.8536064126,0.0,1.0
2011-01-19,27.5,27.63,27.48,27.57,10800,8.3416153598309,8.38104845062283,8.33554873047829,8.36284856256501,35604.614596617,0.0,1.0
2011-01-20,27.4,27.63,27.09,27.32,22300,8.31128221306788,8.38104845062283,8.21724945810251,8.28701569565746,73516.9356948666,0.0,1.0
2011-01-21,27.27,27.639,27.27,27.59,11800,8.27184912227595,8.3837784338315,8.27184912227595,8.36891519191762,38901.3381703779,0.0,1.0
2011-01-24,27.04,27.246,26.935,27.18,12700,8.202082884721,8.26456916705282,8.17023308061983,8.24454929018923,41868.3893867626,0.0,1.0
2011-01-25,27.0,27.07,26.865,27.07,21100,8.18994962601579,8.21118282874991,8.14899987788571,8.21118282874991,69560.8674063536,0.0,1.0
2011-01-26,27.499,27.51,26.95,26.95,15500,8.34131202836327,8.3446486745072,8.17478305263428,8.17478305263428,51099.215393293,0.0,1.0
2011-01-27,27.1576,27.41,27.13,27.41,10900,8.23775466531431,8.31431552774418,8.22938271680772,8.31431552774418,35934.2869539931,0.0,1.0
2011-01-28,26.5,27.25,26.49,27.25,28700,8.03828389220068,8.26578249292334,8.03525057752438,8.26578249292334,94615.966566936,0.0,1.0
2011-01-31,26.53,26.9,26.4,26.41,22600,8.04738383622959,8.15961647925277,8.00795074543766,8.01098406011396,74505.9527669949,0.0,1.0
2011-02-01,26.83,26.8799,26.56,26.56,20800,8.13838327651865,8.1535195167534,8.0564837802585,8.0564837802585,68571.8503342254,0.0,1.0
2011-02-02,26.74,26.8,26.58,26.7,16300,8.11108344443194,8.12928333248975,8.0625504096111,8.09895018572673,53736.5942523016,0.0,1.0
2011-02-03,27.05,27.05,26.64,26.64,34000,8.2051161993973,8.2051161993973,8.08075029766891,8.08075029766891,112088.601507868,0.0,1.0
2011-02-04,27.0,27.09,26.8,26.99,16800,8.18994962601579,8.21724945810251,8.12928333248975,8.18691631133949,55384.956039182,0.0,1.0
2011-02-07,26.9601,27.05,26.921,27.05,13700,8.17784670045735,8.2051161993973,8.165986440073,8.2051161993973,45165.1129605234,0.0,1.0
2011-02-08,26.89,27.27,26.78,26.93,36100,8.15658316457647,8.27184912227595,8.12321670313714,8.16871642328168,119011.721012766,0.0,1.0
2011-02-09,27.2189,27.2189,26.81,26.81,7600,8.25634888428005,8.25634888428005,8.13231664716605,8.13231664716605,25055.0991605823,0.0,1.0
2011-02-10,27.219,27.3018,27.06,27.2,10000,8.25637921742681,8.28149506294659,8.2081495140736,8.25061591954183,32967.2357376084,0.0,1.0
2011-02-11,27.27,27.29,27.15,27.2,9300,8.27184912227595,8.27791575162855,8.23544934616032,8.25061591954183,30659.5292359758,0.0,1.0
2011-02-14,27.24,27.4,27.09,27.3,7800,8.26274917824704,8.31128221306788,8.21724945810251,8.28094906630486,25714.4438753345,0.0,1.0
2011-02-15,27.02,27.17,26.95,27.12,9400,8.1960162553684,8.24151597551293,8.17478305263428,8.22634940213142,30989.2015933518,0.0,1.0
2011-02-16,27.3981,27.415,27.02,27.02,8900,8.31070588327938,8.31583218508233,8.1960162553684,8.1960162553684,29340.8398064714,0.0,1.0
2011-02-17,27.4886,27.59,27.3,27.3,9200,8.33815738109991,8.36891519191762,8.28094906630486,8.28094906630486,30329.8568785997,0.0,1.0
2011-02-18,27.465,27.65,27.33,27.47,18300,8.33099875846384,8.38711507997543,8.29004901033376,8.33251541580199,60330.0413998233,0.0,1.0
2011-02-22,27.186,27.2999,27.15,27.2,9000,8.24636927899501,8.28091873315809,8.23544934616032,8.25061591954183,29670.5121638475,0.0,1.0
2011-02-23,27.0701,27.3,27.03,27.28,23900,8.21121316189667,8.28094906630486,8.1990495700447,8.27488243695225,78791.693412884,0.0,1.0
2011-02-24,27.1298,27.25,27.03,27.25,7800,8.22932205051419,8.26578249292334,8.1990495700447,8.26578249292334,25714.4438753345,0.0,1.0
2011-02-25,27.06,27.28,27.04,27.28,19000,8.2081495140736,8.27488243695225,8.202082884721,8.27488243695225,62637.7479014559,0.0,1.0
2011-02-28,27.144,27.27,27.03,27.13,28400,8.23362935735454,8.27184912227595,8.1990495700447,8.22938271680772,93626.9494948078,0.0,1.0
2011-03-01,26.8801,27.089,26.79,27.08,38000,8.15358018304693,8.21694612663488,8.12625001781345,8.21421614342621,125275.495802912,0.0,1.0
2011-03-02,26.86,27.0,26.79,26.85,23100,8.14748322054756,8.18994962601579,8.12625001781345,8.14444990587126,76154.3145538753,0.0,1.0
2011-03-03,27.07,27.15,26.9,26.9,30300,8.21118282874991,8.23544934616032,8.15961647925277,8.15961647925277,99890.7242849533,0.0,1.0
2011-03-04,27.16,27.205,26.982,27.07,17500,8.23848266083663,8.25213257687999,8.18448965959845,8.21118282874991,57692.6625408146,0.0,1.0
2011-03-07,27.07,27.14,26.74,26.74,16800,8.21118282874991,8.23241603148402,8.11108344443194,8.11108344443194,55384.956039182,0.0,1.0
2011-03-08,27.13,27.23,26.891,26.98,14600,8.22938271680772,8.25971586357074,8.1568864960441,8.18388299666319,48132.1641769082,0.0,1.0
2011-03-09,27.274,27.32,27.01,27.01,15500,8.27306244814647,8.28701569565746,8.19298294069209,8.19298294069209,51099.215393293,0.0,1.0
2011-03-10,26.91,27.06,26.86,27.0,29500,8.16264979392907,8.2081495140736,8.14748322054756,8.18994962601579,97253.3454259447,0.0,1.0
2011-03-11,26.74,26.75,26.47,26.66,22000,8.2276764773023,8.23075339445911,8.14459971406851,8.20306114004784,71500.1375689587,0.384375,1.0
2011-03-14,26.47,26.6144,26.424,26.5,15900,8.14459971406851,8.1890303978128,8.13044589514719,8.15383046553893,51675.0994248383,0.0,1.0
2011-03-15,26.2001,26.27,25.83,25.83,22000,8.06155372000628,8.08306137093236,7.94767701603285,7.94767701603285,71500.1375689587,0.0,1.0
2011-03-16,25.75,26.27,25.71,26.12,18600,7.92306167877839,8.08306137093236,7.91075401015116,8.03690761358026,60450.1163083015,0.0,1.0
2011-03-17,26.17,26.18,25.94,26.01,14300,8.05229219936429,8.0553691165211,7.98152310475773,8.00306152485538,46475.0894198232,0.0,1.0
2011-03-18,26.2201,26.42,26.1801,26.305,14600,8.0677075543199,8.12921512828447,8.05539988569267,8.09383058098119,47450.0912957635,0.0,1.0
2011-03-21,26.47,26.64,26.31,26.59,24300,8.14459971406851,8.19690730573423,8.09536903955959,8.18152271995019,78975.151951168,0.0,1.0
2011-03-22,26.6,26.62,26.4,26.4,14700,8.184599637107,8.19075347142062,8.12306129397086,8.12306129397086,47775.091921077,0.0,1.0
2011-03-23,26.41,26.54,26.357,26.44,13000,8.12613821112766,8.16613813416616,8.10983055019659,8.13536896259809,42250.0812907483,0.0,1.0
2011-03-24,26.684,26.7,26.42,26.42,10100,8.21044574122418,8.21536880867507,8.12921512828447,8.12921512828447,32825.0631566583,0.0,1.0
2011-03-25,26.84,26.87,26.66,26.7201,10600,8.25844564887037,8.26767640034079,8.20306114004784,8.22155341216025,34450.0662832256,0.0,1.0
2011-03-28,26.78,26.97,26.77,26.78,10100,8.23998414592953,8.29844557190886,8.23690722877272,8.23998414592953,32825.0631566583,0.0,1.0
2011-03-29,27.12,27.12,26.62,26.62,18600,8.34459932926097,8.34459932926097,8.19075347142062,8.19075347142062,60450.1163083015,0.0,1.0
2011-03-30,27.06,27.1,26.99,27.08,37400,8.32613782632013,8.33844549494736,8.30459940622248,8.33229166063374,121550.23386723,0.0,1.0
2011-03-31,26.92,27.16,26.92,27.11,18500,8.28306098612483,8.3569069978882,8.28306098612483,8.34152241210416,60125.115682988,0.0,1.0
2011-04-01,27.1553,27.26,27.02,27.02,22000,8.3554608468245,8.38767616945627,8.3138301576929,8.3138301576929,71500.1375689587,0.0,1.0
2011-04-04,27.224,27.35,27.16,27.25,31900,8.37659926769177,8.41536842386754,8.3569069978882,8.38459925229946,103675.19947499,0.0,1.0
2011-04-05,27.11,27.25,27.03,27.03,15100,8.34152241210416,8.38459925229946,8.31690707484971,8.31690707484971,49075.0944223308,0.0,1.0
2011-04-06,27.2201,27.289,27.17,27.17,24400,8.37539927000061,8.39659922921101,8.35998391504501,8.35998391504501,79300.1525764815,0.0,1.0
2011-04-07,27.236,27.34,27.168,27.17,16200,8.38029156827993,8.41229150671073,8.35936853161365,8.35998391504501,52650.1013007787,0.0,1.0
2011-04-08,27.2604,27.45,27.23,27.23,13200,8.38779924614254,8.44613759543561,8.37844541798585,8.37844541798585,42900.0825413752,0.0,1.0
2011-04-11,27.49,27.5,27.21,27.38,22000,8.45844526406283,8.46152218121964,8.37229158367224,8.42459917533796,71500.1375689588,0.0,1.0
2011-04-12,27.4168,27.48,27.24,27.28,18600,8.43592223047501,8.45536834690603,8.38152233514266,8.39383000376989,60450.1163083014,0.0,1.0
2011-04-13,27.36,27.5,27.3,27.44,17700,8.41844534102434,8.46152218121964,8.3999838380835,8.4430606782788,57525.1106804804,0.0,1.0
2011-04-14,27.51,27.52,27.28,27.38,16500,8.46459909837645,8.46767601553326,8.39383000376989,8.42459917533796,53625.103176719,0.0,1.0
2011-04-15,27.8,27.85,27.45,27.45,13800,8.55382969592386,8.56921428170789,8.44613759543561,8.44613759543561,44850.0862932559,0.0,1.0
2011-04-18,27.362,27.73,27.3,27.73,12300,8.4190607244557,8.53229127582621,8.3999838380835,8.53229127582621,39975.0769135542,0.0,1.0
2011-04-19,27.588,27.62,27.36,27.38,21600,8.48859905219955,8.49844518710133,8.41844534102434,8.42459917533796,70200.1350677049,0.0,1.0
2011-04-20,27.77,27.96,27.73,27.78,17000,8.54459894445344,8.60306037043277,8.53229127582621,8.54767586161024,55250.1063032862,0.0,1.0
2011-04-21,28.04,28.8,27.81,28.8,15100,8.62767570768723,8.86152141160457,8.55690661308066,8.86152141160457,49075.0944223307,0.0,1.0
2011-04-25,28.01,28.21,27.87,28.21,17600,8.61844495621681,8.67998329935295,8.57536811602151,8.67998329935295,57200.1100551669,0.0,1.0
2011-04-26,28.31,28.33,27.95,28.01,20100,8.71075247092102,8.71690630523464,8.59998345327596,8.61844495621681,65325.1256880032,0.0,1.0
2011-04-27,28.4,28.49,28.17,28.19,16500,8.73844472533228,8.76613697974355,8.66767563072572,8.67382946503934,53625.1031767191,0.0,1.0
2011-04-28,28.55,28.55,28.3,28.3,15400,8.78459848268439,8.78459848268439,8.70767555376421,8.70767555376421,50050.0962982711,0.0,1.0
2011-04-29,28.43,28.49,28.32,28.49,18000,8.74767547680271,8.76613697974355,8.71382938807783,8.76613697974355,58500.1125564207,0.0,1.0
2011-05-02,28.7132,28.76,28.4359,28.45,19000,8.83481377068349,8.84921374297734,8.74949085792522,8.75382931111632,61750.1188095552,0.0,1.0
2011-05-03,28.6,28.8,28.6,28.8,7100,8.79998306846843,8.86152141160457,8.79998306846843,8.86152141160457,23075.0443972549,0.0,1.0
2011-05-04,28.54,28.66,28.48,28.52,12000,8.78152156552759,8.81844457140927,8.76306006258674,8.77536773121397,39000.0750376138,0.0,1.0
2011-05-05,28.68,29.33,28.473,28.55,25400,8.82459840572289,9.02459802091535,8.76090622057698,8.78459848268439,82550.1588296159,0.0,1.0
2011-05-06,28.61,28.95,28.6,28.94,13600,8.80305998562524,8.90767516895668,8.79998306846843,8.90459825179987,44200.085042629,0.0,1.0
2011-05-09,28.49,28.73,28.43,28.6,37000,8.76613697974355,8.83998299150692,8.74767547680271,8.79998306846843,120250.231365976,0.0,1.0
2011-05-10,28.7101,28.82,28.5335,28.5335,11800,8.83385992636487,8.86767524591819,8.77952156937566,8.77952156937566,38350.073786987,0.0,1.0
2011-05-11,28.63,28.9481,28.56,28.83,22300,8.80921381993885,8.90709055469689,8.7876753998412,8.87075216307499,72475.139444899,0.0,1.0
2011-05-12,28.71,28.89,28.47,28.47,37000,8.83382915719331,8.88921366601584,8.75998314542993,8.75998314542993,120250.231365976,0.0,1.0
2011-05-13,28.399,28.6994,28.34,28.56,33000,8.7381370336166,8.83056762500709,8.71998322239144,8.7876753998412,107250.206353438,0.0,1.0
2011-05-16,28.3,28.56,28.27,28.28,40000,8.70767555376421,8.7876753998412,8.69844480229379,8.7015217194506,130000.25012538,0.0,1.0
2011-05-17,28.39,28.4141,28.19,28.29,18400,8.73536780817548,8.74278317852338,8.67382946503934,8.70459863660741,59800.1150576745,0.0,1.0
2011-05-18,28.61,28.66,28.33,28.33,14000,8.80305998562524,8.81844457140927,8.71690630523464,8.71690630523464,45500.0875438828,0.0,1.0
2011-05-19,28.5,28.64,28.41,28.58,20800,8.76921389690036,8.81229073709566,8.74152164248909,8.79382923415481,67600.1300651973,0.0,1.0
2011-05-20,28.5599,28.6099,28.37,28.6,16900,8.78764463066963,8.80302921645367,8.72921397386186,8.79998306846843,54925.1056779728,0.0,1.0
2011-05-23,28.65,28.69,28.18,28.5,18100,8.81536765425246,8.82767532287969,8.67075254788253,8.76921389690036,58825.1131817342,0.0,1.0
2011-05-24,28.405,28.7,28.39,28.63,11400,8.73998318391069,8.8307522400365,8.73536780817548,8.80921381993885,37050.0712857331,0.0,1.0
2011-05-25,28.5776,28.5776,28.28,28.3,15300,8.79309077403718,8.79309077403718,8.7015217194506,8.70767555376421,49725.0956729576,0.0,1.0
2011-05-26,28.35,28.73,28.28,28.5,15700,8.72306013954825,8.83998299150692,8.7015217194506,8.76921389690036,51025.0981742114,0.0,1.0
2011-05-27,28.652,28.7,28.38,28.38,17500,8.81598303768383,8.8307522400365,8.73229089101867,8.73229089101867,56875.1094298535,0.0,1.0
2011-05-31,29.1601,29.23,28.76,28.81,16800,8.9723211984212,8.99382884934728,8.84921374297734,8.86459832876138,54600.1050526594,0.0,1.0
2011-06-01,28.8518,29.15,28.75,29.14,18600,8.87745984247683,8.96921351209282,8.84613682582054,8.96613659493601,60450.1163083015,0.0,1.0
2011-06-02,28.74,28.91,28.7356,28.86,19000,8.84305990866373,8.89536750032945,8.84170606511473,8.87998291454541,61750.1188095552,0.0,1.0
2011-06-03,28.51,28.7,28.51,28.62,6200,8.77229081405716,8.8307522400365,8.77229081405716,8.80613690278204,20150.0387694338,0.0,1.0
2011-06-06,28.15,28.659,28.15,28.39,15500,8.66152179641211,8.81813687969359,8.66152179641211,8.73536780817548,50375.0969235845,0.0,1.0
2011-06-07,28.16,28.25,28.09,28.16,14100,8.66459871356891,8.69229096798018,8.64306029347126,8.66459871356891,45825.0881691963,0.0,1.0
2011-06-08,28.22,28.27,28.11,28.27,10800,8.68306021650976,8.69844480229379,8.64921412778488,8.69844480229379,35100.0675338524,0.0,1.0
2011-06-09,28.435,28.49,28.16,28.16,5100,8.74921393538111,8.76613697974355,8.66459871356891,8.66459871356891,16575.0318909859,0.0,1.0
2011-06-10,28.34,28.41,28.19,28.27,20100,8.71998322239144,8.74152164248909,8.67382946503934,8.69844480229379,65325.1256880032,0.0,1.0
2011-06-13,27.799,27.8512,27.76,27.76,18400,8.67179100742295,8.6880745964221,8.659625107596,8.659625107596,58984.5395907444,0.384375,1.0
2011-06-14,28.065,28.23,27.9268,28.0,13200,8.75476868316577,8.80623979781826,8.71165772531743,8.73449218345418,42314.9957933601,0.0,1.0
2011-06-15,27.882,28.09,27.79,27.8,15100,8.6976825378239,8.76256733690099,8.66898349207827,8.67210295357236,48405.7906424044,0.0,1.0
2011-06-16,27.81,28.0499,27.81,28.0,7600,8.67522241506645,8.75005829630969,8.67522241506645,8.73449218345418,24363.179396177,0.0,1.0
2011-06-17,28.0287,28.04,27.9001,27.95,7400,8.74344503794222,8.74697002943054,8.70332876312821,8.71889487598372,23722.0430962776,0.0,1.0
2011-06-20,28.21,28.21,27.85,27.91,7300,8.80000087483008,8.80000087483008,8.68770026104281,8.70641703000736,23401.4749463279,0.0,1.0
2011-06-21,28.65,28.79,28.16,28.2,20600,8.93725718057008,8.98092964148735,8.78440356735963,8.79688141333599,66037.0388896377,0.0,1.0
2011-06-22,28.65,28.87,28.49,28.49,11700,8.93725718057008,9.00588533344007,8.88734579666462,8.88734579666462,37506.4735441146,0.0,1.0
2011-06-23,28.52,28.7,28.25,28.63,24600,8.89670418114689,8.95285448804053,8.81247872080644,8.93101825758189,78859.7648876257,0.0,1.0
2011-06-24,28.6599,28.77,28.36,28.6,13600,8.94034544744922,8.97469071849916,8.84679279724144,8.92165987309962,43597.2683931589,0.0,1.0
2011-06-27,29.06,29.15,28.42,28.52,19700,9.0651551018278,9.09323025527461,8.86550956620599,8.89670418114689,63151.9255400904,0.0,1.0
2011-06-28,28.95,29.089,28.65,28.99,19000,9.0308410253928,9.07420154016066,8.93725718057008,9.04331887136916,60907.9484904425,0.0,1.0
2011-06-29,29.24,29.5,28.92,28.92,23500,9.12130540872143,9.20241140756779,9.02148264091053,9.02148264091053,75333.515238179,0.0,1.0
2011-06-30,29.82,29.95,29.18,29.25,30100,9.3022341753787,9.34278717480188,9.10258863975689,9.12442487021552,96491.0131348589,0.0,1.0
2011-07-01,29.61,29.8,29.47,29.69,37600,9.23672548400279,9.29599525239052,9.19305302308552,9.26168117595552,120533.624381086,0.0,1.0
2011-07-05,29.6,29.6,29.16,29.46,17600,9.2336060225087,9.2336060225087,9.0963497167687,9.18993356159143,56419.9943911468,0.0,1.0
2011-07-06,29.55,29.735,29.3625,29.43,31500,9.21800871503825,9.27571875267892,9.15951881202404,9.18057517710916,100978.967234155,0.0,1.0
2011-07-07,29.37,29.93,29.26,29.65,30600,9.16185840814461,9.3365482518137,9.12754433170961,9.24920332997915,98093.8538846075,0.0,1.0
2011-07-08,28.8,29.27,28.75,29.27,48100,8.98404910298144,9.1306637932037,8.96845179551098,9.1306637932037,154193.280125805,0.0,1.0
2011-07-11,28.1,28.8,27.96,28.79,52300,8.76568679839508,8.98404910298144,8.72201433747781,8.98092964148735,167657.142423692,0.0,1.0
2011-07-12,28.69,28.76,28.01,28.02,24500,8.94973502654644,8.97157125700507,8.73761164494827,8.74073110644236,78539.1967376759,0.0,1.0
2011-07-13,28.5,29.0458,28.48,28.59,142300,8.89046525815871,9.06072546650619,8.88422633517053,8.91854041160553,456168.47737842,0.0,1.0
2011-07-14,28.26,28.586,28.17,28.46,19200,8.81559818230054,8.91729262700789,8.78752302885372,8.87798741218235,61549.0847903419,0.0,1.0
2011-07-15,28.29,28.38,28.1,28.28,7400,8.82495656678281,8.85303172022962,8.76568679839508,8.82183710528872,23722.0430962776,0.0,1.0
2011-07-18,28.1958,28.2,28.01,28.1,11700,8.79557123950847,8.79688141333599,8.73761164494827,8.76568679839508,37506.4735441146,0.0,1.0
2011-07-19,28.309,28.38,28.16,28.2,7200,8.83088354362158,8.85303172022962,8.78440356735963,8.79688141333599,23080.9067963782,0.0,1.0
2011-07-20,28.4,28.559,28.3023,28.35,9300,8.85927064321781,8.90887008097385,8.82879350442054,8.84367333574735,29812.8379453219,0.0,1.0
2011-07-21,28.88,29.0071,28.45,28.45,14300,9.00900479493416,9.04865315052406,8.87486795068826,8.87486795068826,45841.2454428068,0.0,1.0
2011-07-22,28.8084,28.9,28.561,28.73,12800,8.98666945063647,9.01524371792235,8.90949397327267,8.9622128725228,41032.7231935613,0.0,1.0
2011-07-25,28.6,28.7,28.52,28.7,9000,8.92165987309962,8.95285448804053,8.89670418114689,8.95285448804053,28851.1334954728,0.0,1.0
2011-07-26,28.2,28.44,28.19,28.44,13300,8.79688141333599,8.87174848919417,8.7937619518419,8.87174848919417,42635.5639433098,0.0,1.0
2011-07-27,27.53,28.08,27.37,28.08,21100,8.58787749323191,8.7594478754069,8.53796610932646,8.7594478754069,67639.8796393862,0.0,1.0
2011-07-28,27.36,27.7,27.21,27.7,14500,8.53484664783237,8.64090833863145,8.488054725421,8.64090833863145,46482.3817427061,0.0,1.0
2011-07-29,26.87,27.183,26.82,27.13,31800,8.38199303462192,8.47963217938696,8.36639572715146,8.46309903346828,101940.671684004,0.0,1.0
2011-08-01,26.34,27.4,26.11,27.15,30700,8.21666157543511,8.54732449380873,8.14491396107102,8.46933795645646,98414.4220345571,0.0,1.0
2011-08-02,25.98,26.45,25.79,26.24,29000,8.10436096164784,8.2509756518701,8.04509119326011,8.1854669604942,92964.7634854123,0.0,1.0
2011-08-03,25.98,26.09,25.3,26.08,34200,8.10436096164784,8.13867503808284,7.89223758004967,8.13555557658874,109634.307282797,0.0,1.0
2011-08-04,24.93,25.99,24.852,25.99,50800,7.77681750476831,8.10748042314193,7.7524857051144,8.10748042314193,162848.620174446,0.0,1.0
2011-08-05,24.87,25.31,24.03,25.04,57300,7.75810073580376,7.89535704154376,7.49606597030014,7.8111315812033,183685.549921177,0.0,1.0
2011-08-08,23.5501,24.39,23.5501,24.05,34200,7.34636301319872,7.60836658408741,7.34636301319872,7.50230489328832,109634.307282797,0.0,1.0
2011-08-09,23.96,23.96,23.124,23.48,48200,7.4742297398415,7.4742297398415,7.21344275893551,7.32449558812514,154513.848275754,0.0,1.0
2011-08-10,23.36,23.83,23.25,23.52,22600,7.28706205019605,7.43367674041832,7.25274797376106,7.33697343410151,72448.4018886317,0.0,1.0
2011-08-11,24.26,24.45,23.33,23.33,32800,7.56781358466422,7.62708335305195,7.27770366571378,7.27770366571378,105146.353183501,0.0,1.0
2011-08-12,24.5598,24.71,24.2895,24.31,21200,7.66133504025707,7.70818935189831,7.57701599607179,7.58341089213468,67960.4477893359,0.0,1.0
2011-08-15,24.95,25.05,24.56,24.56,13800,7.78305642775649,7.8142510426974,7.66139742948695,7.66139742948695,44238.4046930583,0.0,1.0
2011-08-16,25.0399,25.0399,24.7201,24.82,19100,7.81110038658836,7.81110038658836,7.71134000800734,7.74250342833331,61228.5166403923,0.0,1.0
2011-08-17,24.98,25.23,24.8,25.04,24400,7.79241481223876,7.87040134959103,7.73626450534513,7.8111315812033,78218.6285877262,0.0,1.0
2011-08-18,24.24,24.78,24.01,24.78,29800,7.56157466167604,7.73002558235695,7.48982704731196,7.73002558235695,95529.3086850099,0.0,1.0
2011-08-19,24.2,24.42,24.05,24.11,15200,7.54909681569968,7.61772496856968,7.50230489328832,7.52102166225286,48726.358792354,0.0,1.0
2011-08-22,24.2,24.5,23.95,24.45,16100,7.54909681569968,7.6426806605224,7.47111027834741,7.62708335305195,51611.4721419013,0.0,1.0
2011-08-23,24.75,24.79,23.91,24.01,25200,7.72066719787467,7.73314504385104,7.45863243237105,7.48982704731196,80783.1737873238,0.0,1.0
2011-08-24,25.0,25.0,24.66,24.79,13500,7.79865373522694,7.79865373522694,7.69259204442786,7.73314504385104,43276.7002432092,0.0,1.0
2011-08-25,24.68,24.99,24.561,24.99,13800,7.69883096741604,7.79553427373285,7.66170937563636,7.79553427373285,44238.4046930583,0.0,1.0
2011-08-26,25.06,25.06,24.2,24.55,10600,7.81737050419149,7.81737050419149,7.54909681569968,7.65827796799286,33980.2238946679,0.0,1.0
2011-08-29,25.62,25.62,25.12,25.12,22800,7.99206034786057,7.99206034786057,7.83608727315603,7.83608727315603,73089.5381885311,0.0,1.0
2011-08-30,25.87,25.91,25.3865,25.61,28500,8.07004688521284,8.0825247311892,7.91922092197355,7.98894088636648,91361.9227356638,0.0,1.0
2011-08-31,25.99,26.19,25.79,25.88,54200,8.10748042314193,8.16986965302375,8.04509119326011,8.07316634670693,173747.937272736,0.0,1.0
2011-09-01,25.6504,25.94,25.65,25.84,12000,8.00154351080261,8.09188311567148,8.00141873234284,8.06068850073057,38468.1779939637,0.0,1.0
2011-09-02,25.107,25.3244,25.1,25.18,7000,7.83203197321371,7.89984906609525,7.82984835016785,7.85480404212058,22439.7704964788,0.0,1.0
2011-09-06,24.98,24.98,24.49,24.49,23300,7.79241481223876,7.79241481223876,7.63956119902831,7.63956119902831,74692.3789382796,0.0,1.0
2011-09-07,25.5,25.5,25.1,25.1,9900,7.95462680993148,7.95462680993148,7.82984835016785,7.82984835016785,31736.2468450201,0.0,1.0
2011-09-08,25.35,25.67,25.27,25.27,7500,7.90783488752012,8.00765765533103,7.88287919556739,7.88287919556739,24042.6112462273,0.0,1.0
2011-09-09,24.7265,25.11,24.59,25.11,13000,7.71333646336356,7.83296781166194,7.67075581396922,7.83296781166194,41673.8594934607,0.0,1.0
2011-09-12,24.73,24.73,24.32,24.49,17600,7.71442827488649,7.71442827488649,7.58653035362877,7.63956119902831,56419.9943911468,0.0,1.0
2011-09-13,24.58,24.81,24.36,24.45,9200,7.78754065365424,7.8604102366624,7.71783931338557,7.74635349804094,29038.1790679818,0.384375,1.0
2011-09-14,25.13,25.27,24.65,24.73,11900,7.96179400432592,8.00614940267871,7.80971835283064,7.83506429474652,37560.2533596721,0.0,1.0
2011-09-15,25.16,25.28,25.05,25.15,18000,7.97129873254438,8.0093176454182,7.93644806241004,7.96813048980489,56813.8286112687,0.0,1.0
2011-09-16,25.11,25.56,24.91,25.11,16900,7.95545751884695,8.09802844212378,7.89209266405725,7.95545751884695,53341.8724183579,0.0,1.0
2011-09-19,25.3032,25.32,24.88,24.99,10500,8.0166679685738,8.02199061637614,7.88258793583879,7.91743860597313,33141.4000232401,0.0,1.0
2011-09-20,25.04,25.48,24.99,25.32,29600,7.93327981967055,8.0726825002079,7.91743860597313,8.02199061637614,93427.1848274198,0.0,1.0
2011-09-21,24.97,25.33,24.93,24.93,25900,7.91110212049416,8.02515885911562,7.89842914953622,7.89842914953622,81748.7867239922,0.0,1.0
2011-09-22,24.1,24.49,24.0,24.34,19700,7.63546500215896,7.75902646899888,7.60378257476411,7.7115028279066,62179.5790912219,0.0,1.0
2011-09-23,23.93,24.2155,23.91,24.17,25700,7.58160487558771,7.67205820580001,7.57526839010874,7.65764270133536,81117.5219616449,0.0,1.0
2011-09-26,24.28,24.345,24.03,24.25,15200,7.69249337146969,7.71308694927634,7.61328730298257,7.68298864325124,47976.1219384047,0.0,1.0
2011-09-27,24.67,24.9142,24.55,24.55,13500,7.81605483830961,7.89342332600783,7.77803592543579,7.77803592543579,42610.3714584516,0.0,1.0
2011-09-28,24.29,24.75,24.2,24.64,14700,7.69566161420918,7.84140078022549,7.66714742955381,7.80655011009115,46397.9600325361,0.0,1.0
2011-09-29,24.3501,24.5661,24.09,24.46,17100,7.71470275307348,7.78313679624636,7.63229675941948,7.74952174078042,53973.1371807053,0.0,1.0
2011-09-30,24.05,24.33,24.0,24.33,23400,7.61962378846154,7.70833458516712,7.60378257476411,7.70833458516712,73857.9771946493,0.0,1.0
2011-10-03,23.458,24.05,23.23,24.0,37400,7.43206381828402,7.61962378846154,7.35982788382376,7.60378257476411,118046.51055897,0.0,1.0
2011-10-04,23.12,23.27,22.77,23.03,20800,7.32497721368943,7.3725008547817,7.21408871780745,7.29646302903406,65651.5352841327,0.0,1.0
2011-10-05,23.64,23.68,23.19,23.24,11200,7.48972583614265,7.50239880710059,7.34715491286582,7.36299612656325,35350.8266914561,0.0,1.0
2011-10-06,24.0,24.0,23.471,23.6,19000,7.60378257476411,7.60378257476411,7.43618253384535,7.47705286518471,59970.1524230059,0.0,1.0
2011-10-07,24.01,24.09,23.8,23.93,17900,7.6069508175036,7.63229675941948,7.54041771997441,7.58160487558771,56498.196230095,0.0,1.0
2011-10-10,24.62,24.655,24.06,24.06,15600,7.80021362461218,7.81130247420038,7.62279203120102,7.62279203120102,49238.6514630996,0.0,1.0
2011-10-11,24.81,24.95,24.6,24.86,17200,7.8604102366624,7.90476563501519,7.79387713913321,7.87625145035982,54288.769561879,0.0,1.0
2011-10-12,25.02,25.548,24.86,24.86,26300,7.92694333419158,8.09422655083639,7.87625145035982,7.87625145035982,83011.3162486872,0.0,1.0
2011-10-13,25.08,25.08,24.55,24.76,28600,7.94595279062849,7.94595279062849,7.77803592543579,7.84456902296497,90270.8610156826,0.0,1.0
2011-10-14,26.03,26.03,25.04,25.18,28900,8.24693585087958,8.24693585087958,7.93327981967055,7.97763521802335,91217.7581592037,0.0,1.0
2011-10-17,26.22,26.2935,25.6101,25.85,16700,8.30713246292979,8.33041904706501,8.1139013382486,8.18990748156884,52710.6076560105,0.0,1.0
2011-10-18,26.33,26.57,26.0395,26.38,14600,8.34198313306413,8.41802095881177,8.24994568148209,8.35782434676155,46082.3276513624,0.0,1.0
2011-10-19,26.68,26.69,26.05,26.29,16400,8.4528716289461,8.45603987168559,8.25327233635855,8.32931016210619,51763.7105124893,0.0,1.0
2011-10-20,26.62,26.67,26.18,26.65,27600,8.43386217250919,8.44970338620662,8.29445949197185,8.44336690072765,87114.5372039455,0.0,1.0
2011-10-21,26.16,26.8,26.12,26.8,25700,8.28812300649288,8.49089054181992,8.27545003553494,8.49089054181992,81117.5219616448,0.0,1.0
2011-10-24,25.56,26.0,25.4,25.95,28900,8.09802844212378,8.23743112266112,8.04733655829202,8.22158990896369,91217.7581592037,0.0,1.0
2011-10-25,25.77,25.96,25.3012,25.44,29800,8.16456153965296,8.22475815170318,8.01603432002591,8.06000952924996,94058.4495897672,0.0,1.0
2011-10-26,25.57,25.92,25.32,25.69,15100,8.10119668486326,8.21208518074524,8.02199061637614,8.13921559773708,47660.489557231,0.0,1.0
2011-10-27,26.31,26.31,25.75,25.75,27300,8.33564664758516,8.33564664758516,8.15822505417399,8.15822505417399,86167.6400604242,0.0,1.0
2011-10-28,26.18,26.37,25.75,25.8,33400,8.29445949197185,8.35465610402207,8.15822505417399,8.17406626787142,105421.215312021,0.0,1.0
2011-10-31,25.81,25.95,25.7,25.7,7500,8.1772345106109,8.22158990896369,8.14238384047657,8.14238384047657,23672.4285880287,0.0,1.0
2011-11-01,25.72,25.8612,25.0,25.07,12800,8.14872032595554,8.19345591343707,7.92060684871262,7.94278454788901,40400.9447902355,0.0,1.0
2011-11-02,25.93,25.93,25.73,25.73,8200,8.21525342348472,8.21525342348472,8.15188856869502,8.15188856869502,25881.8552562447,0.0,1.0
2011-11-03,26.2,26.33,25.9754,25.99,16400,8.30079597745082,8.34198313306413,8.22963724552199,8.23426287992163,51763.7105124893,0.0,1.0
2011-11-04,26.3,26.8,25.29,26.8,15000,8.33247840484567,8.49089054181992,8.01248588815768,8.49089054181992,47344.8571760573,0.0,1.0
2011-11-07,26.2,26.3,26.04,26.09,6100,8.30079597745082,8.33247840484567,8.25010409361906,8.26594530731649,19253.5752515966,0.0,1.0
2011-11-08,26.37,26.5,26.12,26.17,5500,8.35465610402207,8.39584325963537,8.27545003553494,8.29129124923237,17359.7809645543,0.0,1.0
2011-11-09,25.94,26.0929,25.701,26.04,10900,8.21842166622421,8.26686409771094,8.14270066475052,8.25010409361906,34403.929547935,0.0,1.0
2011-11-10,25.92,26.1,25.79,25.9,11800,8.21208518074524,8.26911355005597,8.17089802513193,8.20574869526627,37244.6209784984,0.0,1.0
2011-11-11,26.05,26.17,25.901,25.92,9500,8.25327233635855,8.29129124923237,8.20606551954022,8.21208518074524,29985.0762115029,0.0,1.0
2011-11-14,26.0,26.5,26.0,26.5,11300,8.23743112266112,8.39584325963537,8.23743112266112,8.39584325963537,35666.4590726298,0.0,1.0
2011-11-15,25.74,25.9162,25.74,25.89,8400,8.15505681143451,8.21088124850423,8.15505681143451,8.20258045252678,26513.1200185921,0.0,1.0
2011-11-16,25.7307,25.805,25.35,25.54,9500,8.15211034568679,8.17565038924116,8.03149534459459,8.09169195664481,29985.0762115029,0.0,1.0
2011-11-17,25.31,25.87,25.1139,25.52,15600,8.01882237363665,8.19624396704781,7.95669313351535,8.08535547116584,49238.6514630996,0.0,1.0
2011-11-18,25.277,25.297,25.21,25.21,4700,8.00836717259635,8.01470365807532,7.9871399462418,7.9871399462418,14834.7219151646,0.0,1.0
2011-11-21,24.94,25.2,24.89,25.2,15600,7.90159739227571,7.98397170350232,7.88575617857828,7.98397170350232,49238.6514630996,0.0,1.0
2011-11-22,24.7,25.02,24.65,24.94,14900,7.82555956652806,7.92694333419158,7.80971835283064,7.90159739227571,47029.2247948836,0.0,1.0
2011-11-23,24.576,24.74,24.39,24.45,12000,7.78627335655845,7.838232537486,7.72734404160403,7.74635349804094,37875.8857408458,0.0,1.0
2011-11-25,24.4155,24.45,24.22,24.38,9100,7.73542306058971,7.74635349804094,7.67348391503278,7.72417579886454,28722.5466868081,0.0,1.0
2011-11-28,24.59,24.85,24.495,24.82,17800,7.79070889639373,7.87308320762034,7.76061059036862,7.86357847940188,56182.5638489213,0.0,1.0
2011-11-29,24.82,24.82,24.53,24.77,17700,7.86357847940188,7.86357847940188,7.77169943995682,7.84773726570446,55866.9314677476,0.0,1.0
2011-11-30,25.57,25.67,25.14,25.45,18300,8.10119668486326,8.13287911225811,7.96496224706541,8.06317777198944,57760.7257547899,0.0,1.0
2011-12-01,25.56,25.58,25.39,25.51,13400,8.09802844212378,8.10436492760275,8.04416831555253,8.08218722842635,42294.7390772778,0.0,1.0
2011-12-02,25.66,25.85,25.41,25.53,17800,8.12971086951863,8.18990748156884,8.0505048010315,8.08852371390532,56182.5638489213,0.0,1.0
2011-12-05,25.39,25.7,25.39,25.7,10700,8.04416831555253,8.14238384047657,8.04416831555253,8.14238384047657,33772.6647855875,0.0,1.0
2011-12-06,25.06,25.39,25.06,25.36,19200,7.93961630514952,8.04416831555253,7.93961630514952,8.03466358733408,60601.4171853534,0.0,1.0
2011-12-07,25.39,25.42,25.04,25.12,17300,8.04416831555253,8.05367304377099,7.93327981967055,7.95862576158644,54604.4019430528,0.0,1.0
2011-12-08,25.2608,25.31,25.11,25.28,9500,8.00323461935838,8.01882237363665,7.95545751884695,8.0093176454182,29985.076211503,0.0,1.0
2011-12-09,25.55,25.56,25.17,25.17,9800,8.09486019938429,8.09802844212378,7.97446697528386,7.97446697528386,30931.9733550241,0.0,1.0
2011-12-12,25.75,25.77,25.49,25.49,25900,8.15822505417399,8.16456153965296,8.07585074294738,8.07585074294738,81748.7867239923,0.0,1.0
2011-12-13,25.81,26.04,25.675,25.78,20900,8.1772345106109,8.25010409361906,8.13446323362786,8.16772978239245,65967.1676653065,0.0,1.0
2011-12-14,25.91,25.91,25.66,25.9,21100,8.20891693800575,8.20891693800575,8.12971086951863,8.20574869526627,66598.432427654,0.0,1.0
2011-12-15,26.19,26.19,25.88,25.9,23400,8.29762773471134,8.29762773471134,8.1994122097873,8.20574869526627,73857.9771946494,0.0,1.0
2011-12-16,25.63,25.73,24.92,24.93,27800,8.54708724741154,8.5804352273078,8.31031659014809,8.31365138813772,83363.3703944911,1.347375,1.0
2011-12-19,25.39,25.53,25.25,25.53,7800,8.46705209566051,8.51373926751528,8.42036492380575,8.51373926751528,23389.7226286702,0.0,1.0
2011-12-20,25.51,25.8376,25.49,25.51,20300,8.50706967153603,8.61631765367617,8.50040007555677,8.50706967153603,60873.2524823083,0.0,1.0
2011-12-21,25.38,25.41,24.96,25.36,21000,8.46371729767089,8.47372169163977,8.3236557821066,8.45704770169164,62972.330154112,0.0,1.0
2011-12-22,25.21,25.61,25.21,25.58,9000,8.40702573184724,8.54041765143229,8.40702573184724,8.53041325746341,26988.1414946195,0.0,1.0
2011-12-23,25.35,25.38,25.13,25.13,8500,8.45371290370201,8.46371729767089,8.38034734793024,8.38034734793024,25488.8003004739,0.0,1.0
2011-12-27,25.52,25.6851,25.32,25.41,17600,8.51040446952565,8.56546198433438,8.44370850973313,8.47372169163977,52776.8100339225,0.0,1.0
2011-12-28,25.2728,25.42,25.2255,25.39,8100,8.4279682632221,8.47705648962939,8.41219466873117,8.46705209566051,24289.3273451575,0.0,1.0
2011-12-29,25.06,25.4822,25.01,25.25,15800,8.35700376200285,8.49779893312487,8.34032977205472,8.42036492380575,47379.1817349986,0.0,1.0
2011-12-30,25.13,25.379,25.1,25.28,37500,8.38034734793024,8.46338381787193,8.37034295396136,8.43036931777463,112450.589560914,0.0,1.0
2012-01-03,25.45,25.73,25.1,25.17,23400,8.48706088359827,8.5804352273078,8.37034295396136,8.39368653988874,70169.1678860105,0.0,1.0
2012-01-04,25.53,25.62,24.82,25.0,64400,8.51373926751528,8.54375244942191,8.27696861025183,8.3369949740651,193115.145805943,0.0,1.0
2012-01-05,25.6,25.66,25.04,25.47,10000,8.53708285344266,8.55709164138042,8.3503341660236,8.49373047957752,29986.8238829105,0.0,1.0
2012-01-06,25.83,25.86,25.4155,25.46,11900,8.61378320720406,8.62378760117294,8.47555583053406,8.4903956815879,35684.3204206635,0.0,1.0
2012-01-09,26.1594,26.2,25.9427,25.99,13400,8.72363145298234,8.73717073282022,8.65136638054715,8.66713997503808,40182.3440031001,0.0,1.0
2012-01-10,26.5,26.57,26.26,26.47,21900,8.837214672509,8.86055825843639,8.75717952075798,8.82721027854013,65671.144303574,0.0,1.0
2012-01-11,26.63,26.6945,26.43,26.64,17200,8.88056704637414,8.90207649340723,8.81387108658162,8.88390184436377,51577.3370786061,0.0,1.0
2012-01-12,26.69,26.75,26.531,26.75,21100,8.9005758343119,8.92058462224966,8.84755254627684,8.92058462224966,63272.1983929411,0.0,1.0
2012-01-13,26.59,26.75,26.44,26.74,26200,8.86722785441564,8.92058462224966,8.81720588457125,8.91724982426003,78565.4785732255,0.0,1.0
2012-01-17,26.74,26.75,26.64,26.71,15100,8.91724982426003,8.92058462224966,8.88390184436377,8.90724543029115,45280.1040631948,0.0,1.0
2012-01-18,26.75,26.75,26.67,26.71,15800,8.92058462224966,8.92058462224966,8.89390623833265,8.90724543029115,47379.1817349986,0.0,1.0
2012-01-19,26.705,26.75,26.65,26.74,15800,8.90557803129634,8.92058462224966,8.8872366423534,8.91724982426003,47379.1817349986,0.0,1.0
2012-01-20,27.1,27.15,26.6801,26.74,19000,9.03730255188657,9.0539765418347,8.89727438430217,8.91724982426003,56974.9653775299,0.0,1.0
2012-01-23,26.99,27.0,26.79,27.0,15300,9.00061977400068,9.00395457199031,8.93392381420816,9.00395457199031,45879.840540853,0.0,1.0
2012-01-24,27.0701,27.2,26.82,26.82,16700,9.02733150589759,9.07065053178283,8.94392820817704,8.94392820817704,50077.9958844605,0.0,1.0
2012-01-25,27.18,27.18,26.87,27.0,15300,9.06398093580358,9.06398093580358,8.96060219812517,9.00395457199031,45879.840540853,0.0,1.0
2012-01-26,26.83,27.24,26.81,27.18,18400,8.94726300616666,9.08398972374133,8.94059341018741,9.06398093580358,55175.7559445553,0.0,1.0
2012-01-27,26.95,26.9999,26.939,26.95,11500,8.98728058204218,9.00392122401041,8.98361230425359,8.98728058204218,34484.847465347,0.0,1.0
2012-01-30,27.0999,27.1,26.651,26.7,14700,9.03726920390667,9.03730255188657,8.88757012215236,8.90391063230152,44080.6311078784,0.0,1.0
2012-01-31,26.7,27.1,26.69,27.1,26200,8.90391063230152,9.03730255188657,8.9005758343119,9.03730255188657,78565.4785732255,0.0,1.0
2012-02-01,26.95,27.0,26.7,26.7,12300,8.98728058204218,9.00395457199031,8.90391063230152,8.90391063230152,36883.7933759799,0.0,1.0
2012-02-02,26.4,27.13,26.394,27.13,66800,8.80386669261274,9.04730694585544,8.80186581381897,9.04730694585544,200311.983537842,0.0,1.0
2012-02-03,26.49,26.69,26.3601,26.46,25500,8.83387987451938,8.9005758343119,8.79056084863414,8.8238754805505,76466.4009014217,0.0,1.0
2012-02-06,26.55,26.56,26.48,26.55,7200,8.85388866245714,8.85722346044676,8.83054507652975,8.85388866245714,21590.5131956955,0.0,1.0
2012-02-07,26.92,26.92,26.5,26.56,13300,8.9772761880733,8.9772761880733,8.837214672509,8.85722346044676,39882.4757642709,0.0,1.0
2012-02-08,26.9744,27.01,26.8,26.81,17400,8.99541748913686,9.00728936997993,8.93725861219779,8.94059341018741,52177.0735562643,0.0,1.0
2012-02-09,26.9,27.09,26.86,27.09,16600,8.97060659209404,9.03396775389694,8.95726740013554,9.03396775389694,49778.1276456314,0.0,1.0
2012-02-10,26.99,27.05,26.65,26.65,17500,9.00061977400068,9.02062856193844,8.8872366423534,8.8872366423534,52476.9417950933,0.0,1.0
2012-02-13,26.97,27.1,26.94,27.09,16000,8.99395017802143,9.03730255188657,8.98394578405255,9.03396775389694,47978.9182126568,0.0,1.0
2012-02-14,27.098,27.11,26.87,26.87,9600,9.03663559228864,9.04063734987619,8.96060219812517,8.96060219812517,28787.3509275941,0.0,1.0
2012-02-15,27.185,27.22,27.131,27.2,10500,9.06564833479839,9.07732012776208,9.04764042565441,9.07065053178283,31486.165077056,0.0,1.0
2012-02-16,27.3,27.39,27.19,27.19,13200,9.10399851167909,9.13401169358572,9.0673157337932,9.0673157337932,39582.6075254418,0.0,1.0
2012-02-17,27.4,27.4,27.22,27.38,12000,9.13734649157535,9.13734649157535,9.07732012776208,9.1306768955961,35984.1886594926,0.0,1.0
2012-02-21,27.256,27.4088,27.22,27.34,25400,9.08932540052473,9.14028111380622,9.07732012776208,9.11733770363759,76166.5326625927,0.0,1.0
2012-02-22,27.27,27.37,27.0744,27.09,13800,9.09399411771021,9.12734209760647,9.02876546903313,9.03396775389694,41381.8169584165,0.0,1.0
2012-02-23,27.2,27.31,27.07,27.26,20500,9.07065053178283,9.10733330966871,9.02729815791769,9.09065931972058,61472.9889599665,0.0,1.0
2012-02-24,27.36,27.404,27.11,27.18,11600,9.12400729961684,9.1386804107712,9.04063734987619,9.06398093580358,34784.7157041762,0.0,1.0
2012-02-27,27.24,27.38,27.15,27.19,15300,9.08398972374133,9.1306768955961,9.0539765418347,9.0673157337932,45879.840540853,0.0,1.0
2012-02-28,27.5,27.5,27.25,27.4,18300,9.17069447147161,9.17069447147161,9.08732452173096,9.13734649157535,54875.8877057262,0.0,1.0
2012-02-29,26.61,27.5,26.6,27.4401,21500,8.87389745039489,9.17069447147161,8.87056265240527,9.15071903151375,64471.6713482576,0.0,1.0
2012-03-01,26.566,27.21,26.54,27.0,35000,8.85922433924054,9.07398532977245,8.85055386446751,9.00395457199031,104953.883590187,0.0,1.0
2012-03-02,26.6304,26.6304,26.39,26.45,9600,8.88070043829373,8.88070043829373,8.80053189462312,8.82054068256087,28787.3509275941,0.0,1.0
2012-03-05,26.63,26.79,26.6008,26.66,15500,8.88056704637414,8.93392381420816,8.87082943624443,8.89057144034302,46479.5770185113,0.0,1.0
2012-03-06,26.25,26.4799,26.25,26.39,11100,8.75384472276835,8.83051172854986,8.75384472276835,8.80053189462312,33285.3745100307,0.0,1.0
2012-03-07,26.37,26.4175,26.27,26.27,9600,8.79386229864387,8.80970258909459,8.7605143187476,8.7605143187476,28787.3509275941,0.0,1.0
2012-03-08,26.48,26.6399,26.17,26.57,17300,8.83054507652975,8.88386849638387,8.72716633885135,8.86055825843639,51877.2053174352,0.0,1.0
2012-03-09,26.75,26.75,26.55,26.55,19800,8.92058462224966,8.92058462224966,8.85388866245714,8.85388866245714,59373.9112881627,0.0,1.0
2012-03-12,27.0,27.0,26.76,26.76,14600,9.00395457199031,9.00395457199031,8.92391942023928,8.92391942023928,43780.7628690493,0.0,1.0
2012-03-13,27.18,27.26,26.6301,26.88,26800,9.19216223352983,9.21921789867634,9.00618835522894,9.09070348923038,79244.0321976652,0.384375,1.0
2012-03-14,27.14,27.18,27.06,27.14,10300,9.17863440095657,9.19216223352983,9.15157873581005,9.17863440095657,30455.7287923863,0.0,1.0
2012-03-15,27.17,27.23,26.99,27.18,15400,9.18878027538651,9.2090720242464,9.12790502880684,9.19216223352983,45535.749844927,0.0,1.0
2012-03-16,27.02,27.27,26.96,27.27,11500,9.13805090323679,9.22259985681966,9.1177591543769,9.22259985681966,34003.9690400429,0.0,1.0
2012-03-19,26.685,27.1,26.6535,27.05,11200,9.02475530543574,9.16510656838331,9.0141021372843,9.14819677766673,33116.9089781288,0.0,1.0
2012-03-20,26.6,26.7899,26.6,26.76,9300,8.99600866121756,9.06023204635911,8.99600866121756,9.0501199915106,27498.8619193391,0.0,1.0
2012-03-21,27.0999,27.1,26.63,26.63,11600,9.16507274880187,9.16510656838331,9.00615453564751,9.00615453564751,34299.6557273477,0.0,1.0
2012-03-22,26.88,27.05,26.75,26.75,12200,9.09070348923038,9.14819677766673,9.04673803336729,9.04673803336729,36073.775851176,0.0,1.0
2012-03-23,27.24,27.24,26.9735,26.99,6100,9.21245398238971,9.21245398238971,9.12232479787037,9.12790502880684,18036.887925588,0.0,1.0
2012-03-26,27.5,27.5,27.21,27.21,18300,9.3003848941159,9.3003848941159,9.20230810795977,9.20230810795977,54110.663776764,0.0,1.0
2012-03-27,27.65,27.7,27.5,27.5,5900,9.35111426626562,9.3680240569822,9.3003848941159,9.3003848941159,17445.5145509786,0.0,1.0
2012-03-28,27.42,27.69,27.42,27.6,7500,9.27332922896938,9.36464209883889,9.27332922896938,9.33420447554905,22176.5015478541,0.0,1.0
2012-03-29,27.25,27.59,27.25,27.45,15600,9.21583594053303,9.33082251740574,9.21583594053303,9.28347510339933,46127.1232195365,0.0,1.0
2012-03-30,27.47,27.84,27.47,27.48,30100,9.29023901968596,9.41537147098861,9.29023901968596,9.29362097782927,89001.692878721,0.0,1.0
2012-04-02,27.8,27.82,27.402,27.65,10600,9.40184363841535,9.40860755470198,9.26724170431142,9.35111426626562,31342.7888543004,0.0,1.0
2012-04-03,27.84,27.84,27.63,27.63,26500,9.41537147098861,9.41537147098861,9.34435034997899,9.34435034997899,78356.9721357511,0.0,1.0
2012-04-04,28.0,28.0,27.51,27.8,14600,9.46948280128164,9.46948280128164,9.30376685225922,9.40184363841535,43170.2563464893,0.0,1.0
2012-04-05,27.86,27.9,27.77,27.9,8800,9.42213538727524,9.4356632198485,9.3916977639854,9.4356632198485,26020.4284828154,0.0,1.0
2012-04-09,27.75,28.075,27.725,28.0,16300,9.38493384769877,9.49484748735651,9.37647895234049,9.46948280128164,48196.9300306696,0.0,1.0
2012-04-10,27.402,27.62,27.35,27.6,7400,9.26724170431142,9.34096839183568,9.24965552196618,9.33420447554905,21880.8148605493,0.0,1.0
2012-04-11,27.22,27.4448,27.21,27.4,13000,9.20569006610308,9.2817164851648,9.20230810795977,9.26656531268275,38439.2693496138,0.0,1.0
2012-04-12,27.12,27.33,27.045,27.32,19400,9.17187048466994,9.24289160567955,9.14650579859508,9.23950964753623,57363.2173371159,0.0,1.0
2012-04-13,27.16,27.315,27.04,27.22,6100,9.1853983172432,9.23781866846458,9.14481481952342,9.20569006610308,18036.887925588,0.0,1.0
2012-04-16,26.95,27.29,26.92,27.29,11500,9.11437719623358,9.22936377310629,9.10423132180364,9.22936377310629,34003.9690400429,0.0,1.0
2012-04-17,27.134,27.19,26.93,26.94,15500,9.17660522607058,9.19554419167314,9.10761327994695,9.11099523809027,45831.4365322318,0.0,1.0
2012-04-18,27.2007,27.2596,27.16,27.18,4900,9.19916288688649,9.21908262035061,9.1853983172432,9.19216223352983,14488.6476779313,0.0,1.0
2012-04-19,27.07,27.15,26.98,26.98,13900,9.15496069395336,9.18201635909988,9.12452307066353,9.12452307066353,41100.4495353562,0.0,1.0
2012-04-20,27.38,27.4499,26.98,26.98,17200,9.25980139639612,9.28344128381789,9.12452307066353,9.12452307066353,50858.110216412,0.0,1.0
2012-04-23,27.44,27.5,27.31,27.39,16800,9.28009314525601,9.3003848941159,9.23612768939292,9.26318335453944,49675.3634671932,0.0,1.0
2012-04-24,27.43,27.65,27.4,27.41,23100,9.2767111871127,9.35111426626562,9.26656531268275,9.26994727082607,68303.6247673906,0.0,1.0
2012-04-25,27.64,27.84,27.64,27.66,16500,9.34773230812231,9.41537147098861,9.34773230812231,9.35449622440894,48788.303405279,0.0,1.0
2012-04-26,27.99,28.13,27.6,27.6,29100,9.46610084313833,9.51344825714474,9.33420447554905,9.33420447554905,86044.8260056738,0.0,1.0
2012-04-27,27.965,28.02,27.86,27.88,5300,9.45764594778004,9.47624671756827,9.42213538727524,9.42889930356187,15671.3944271502,0.0,1.0
2012-04-30,28.26,28.26,27.95,27.95,12000,9.55741371300783,9.55741371300783,9.45257301056507,9.45257301056507,35482.4024765665,0.0,1.0
2012-05-01,28.13,28.3,28.09,28.22,15000,9.51344825714474,9.57094154558109,9.49992042457148,9.54388588043457,44353.0030957082,0.0,1.0
2012-05-02,27.792,28.21,27.75,28.17,13000,9.3991380719007,9.54050392229126,9.38493384769877,9.526976089718,38439.2693496137,0.0,1.0
2012-05-03,27.63,27.81,27.59,27.79,11000,9.34435034997899,9.40522559655866,9.33082251740574,9.39846168027203,32525.5356035193,0.0,1.0
2012-05-04,27.41,27.72,27.41,27.72,5700,9.26994727082607,9.37478797326883,9.26994727082607,9.37478797326883,16854.1411763691,0.0,1.0
2012-05-07,27.25,27.41,27.2,27.41,3200,9.21583594053303,9.26994727082607,9.19892614981645,9.26994727082607,9461.97399375107,0.0,1.0
2012-05-08,27.068,27.31,26.99,27.25,6900,9.1542843023247,9.23612768939292,9.12790502880684,9.21583594053303,20402.3814240258,0.0,1.0
2012-05-09,27.01,27.165,27.01,27.05,9400,9.13466894509347,9.18708929631485,9.13466894509347,9.14819677766673,27794.5486066438,0.0,1.0
2012-05-10,27.05,27.28,27.0132,27.28,12900,9.14819677766673,9.22598181496297,9.13575117169933,9.22598181496297,38143.582662309,0.0,1.0
2012-05-11,26.97,27.2,26.96,27.0,11000,9.12114111252021,9.19892614981645,9.1177591543769,9.13128698695016,32525.5356035193,0.0,1.0
2012-05-14,27.02,27.04,26.98,26.99,7200,9.13805090323679,9.14481481952342,9.12452307066353,9.12790502880684,21289.4414859399,0.0,1.0
2012-05-15,26.85,27.05,26.73,27.02,19000,9.08055761480044,9.14819677766673,9.03997411708066,9.13805090323679,56180.470587897,0.0,1.0
2012-05-16,26.8311,27.04,26.761,26.88,10600,9.07416571390957,9.14481481952342,9.05045818732493,9.09070348923038,31342.7888543004,0.0,1.0
2012-05-17,26.634,26.98,26.634,26.78,15500,9.00750731890483,9.12452307066353,9.00750731890483,9.05688390779723,45831.4365322318,0.0,1.0
2012-05-18,26.44,26.64,26.33,26.64,12500,8.94189733092453,9.00953649379082,8.90469579134806,9.00953649379082,36960.8359130901,0.0,1.0
2012-05-21,26.74,26.76,26.35,26.51,10200,9.04335607522397,9.0501199915106,8.91145970763469,8.96557103792773,30160.0421050815,0.0,1.0
2012-05-22,26.9132,27.02,26.74,26.74,15800,9.10193159026618,9.13805090323679,9.04335607522397,9.04335607522397,46718.496594146,0.0,1.0
2012-05-23,26.36,27.16,26.2,26.94,19000,8.91484166577801,9.1853983172432,8.86073033548497,9.11099523809027,56180.470587897,0.0,1.0
2012-05-24,27.09,27.13,26.3599,26.37,13300,9.16172461023999,9.17525244281325,8.91480784619657,8.91822362392132,39326.3294115279,0.0,1.0
2012-05-25,27.7037,28.04,26.86,27.1,9200,9.36927538149523,9.4830106338549,9.08393957294375,9.16510656838331,27203.1752320343,0.0,1.0
2012-05-29,27.46,27.74,27.44,27.51,10400,9.28685706154264,9.38155188955546,9.28009314525601,9.30376685225922,30751.415479691,0.0,1.0
2012-05-30,27.3179,27.5,27.2418,27.5,11700,9.23879943632614,9.3003848941159,9.21306273485551,9.3003848941159,34595.3424146524,0.0,1.0
2012-05-31,27.2105,27.39,26.83,27.34,19300,9.20247720586694,9.26318335453944,9.07379369851381,9.24627356382286,57067.5306498111,0.0,1.0
2012-06-01,26.99,27.16,26.65,26.72,12800,9.12790502880684,9.1853983172432,9.01291845193414,9.03659215893734,37847.8959750043,0.0,1.0
2012-06-04,27.0,27.18,26.622,27.04,14100,9.13128698695016,9.19216223352983,9.00344896913286,9.14481481952342,41691.8229099657,0.0,1.0
2012-06-05,26.61,26.98,26.35,26.98,11900,8.99939061936088,9.12452307066353,8.91145970763469,9.12452307066353,35186.7157892618,0.0,1.0
2012-06-06,27.3,27.3,26.82,26.82,14400,9.2327457312496,9.2327457312496,9.07041174037049,9.07041174037049,42578.8829718799,0.0,1.0
2012-06-07,27.7,28.075,27.35,27.35,16000,9.3680240569822,9.49484748735651,9.24965552196618,9.24965552196618,47309.8699687554,0.0,1.0
2012-06-08,27.5,27.91,27.5,27.75,8700,9.3003848941159,9.43904517799181,9.3003848941159,9.38493384769877,25724.7417955107,0.0,1.0
2012-06-11,27.26,27.55,27.26,27.5,8900,9.21921789867634,9.31729468483248,9.21921789867634,9.3003848941159,26316.1151701202,0.0,1.0
2012-06-12,27.2701,27.33,27.13,27.33,13400,9.22263367640109,9.24289160567955,9.17525244281325,9.24289160567955,39622.0160988326,0.0,1.0
2012-06-13,26.86,27.24,26.7657,27.0,24300,9.21393358907742,9.34428707991321,9.18158534122001,9.26195855938534,70838.1489501656,0.384375,1.0
2012-06-14,26.8465,27.1,26.78,26.91,11600,9.20930260979772,9.29626210960529,9.18649074890146,9.23108536418739,33815.7418856758,0.0,1.0
2012-06-15,26.842,26.9172,26.81,26.81,8800,9.20775895003782,9.23355521980322,9.19678181396744,9.19678181396744,25653.3214305127,0.0,1.0
2012-06-18,27.0599,27.14,26.75,26.75,10000,9.28250638596709,9.30998352969326,9.17619968383547,9.17619968383547,29151.5016255825,0.0,1.0
2012-06-19,27.6008,27.647,27.1,27.1,8600,9.46805428910677,9.48390252930839,9.29626210960529,9.29626210960529,25070.291398001,0.0,1.0
2012-06-20,27.66,27.8199,27.62,27.65,8400,9.48836199083698,9.54321336763867,9.474640570749,9.48493163581499,24487.2613654894,0.0,1.0
2012-06-21,27.66,27.9,27.55,27.76,11700,9.48836199083698,9.57069051136485,9.45062808559504,9.52266554105693,34107.2569019316,0.0,1.0
2012-06-22,27.79,27.86,27.66,27.66,6400,9.53295660612291,9.55696909127687,9.48836199083698,9.48836199083698,18656.9610403728,0.0,1.0
2012-06-25,27.7501,27.82,27.53,27.8,15800,9.51926948958515,9.54324767118889,9.44376737555105,9.5363869611449,46059.3725684204,0.0,1.0
2012-06-26,27.59,27.88,27.48,27.88,15700,9.46434950568302,9.56382980132086,9.42661560044108,9.56382980132086,45767.8575521646,0.0,1.0
2012-06-27,27.51,27.7949,27.46,27.7,10700,9.43690666550706,9.53463748008369,9.41975489039709,9.50208341092496,31192.1067393733,0.0,1.0
2012-06-28,27.86,27.93,27.21,27.53,10100,9.55696909127687,9.58098157643083,9.33399601484722,9.44376737555105,29443.0166418384,0.0,1.0
2012-06-29,28.82,29.0,28.6567,28.86,28000,9.88628317338835,9.94802956378425,9.83026547587918,9.90000459347633,81624.2045516312,0.0,1.0
2012-07-02,27.88,28.85,27.87,28.85,19300,9.56382980132086,9.89657423845433,9.56039944629887,9.89657423845433,56262.3981373743,0.0,1.0
2012-07-03,27.99,28.01,27.87,27.87,6000,9.6015637065628,9.60842441660679,9.56039944629887,9.56039944629887,17490.9009753495,0.0,1.0
2012-07-05,28.03,28.21,28.03,28.05,7600,9.61528512665078,9.67703151704668,9.61528512665078,9.62214583669477,22155.1412354427,0.0,1.0
2012-07-06,27.9922,28.4,27.95,28.35,13100,9.60231838466764,9.74220826246458,9.58784228647482,9.72505648735461,38188.4671295131,0.0,1.0
2012-07-09,27.8,27.95,27.48,27.8,20100,9.5363869611449,9.58784228647482,9.42661560044108,9.5363869611449,58594.518267421,0.0,1.0
2012-07-10,27.65,27.812,27.65,27.78,15100,9.48493163581499,9.5405033871713,9.48493163581499,9.52952625110091,44018.7674546296,0.0,1.0
2012-07-11,27.661,27.84,27.55,27.55,12000,9.48870502633918,9.55010838123288,9.45062808559504,9.45062808559504,34981.8019506991,0.0,1.0
2012-07-12,27.4,27.47,27.28,27.43,13200,9.39917276026512,9.42318524541908,9.35800850000119,9.40946382533111,38479.982145769,0.0,1.0
2012-07-13,27.81,27.82,27.25,27.6,21900,9.5398173161669,9.54324767118889,9.3477174349352,9.46777986070501,63841.7885600258,0.0,1.0
2012-07-16,27.63,27.9,27.5848,27.9,8300,9.478070925771,9.57069051136485,9.46256572107158,9.57069051136485,24195.7463492335,0.0,1.0
2012-07-17,27.858,27.9,27.63,27.63,12400,9.55628302027247,9.57069051136485,9.478070925771,9.478070925771,36147.8620157224,0.0,1.0
2012-07-18,27.98,28.0799,27.95,27.95,7600,9.59813335154081,9.63240259821053,9.58784228647482,9.58784228647482,22155.1412354427,0.0,1.0
2012-07-19,28.09,28.22,27.89,28.21,6400,9.63586725678275,9.68046187206868,9.56726015634286,9.67703151704668,18656.9610403728,0.0,1.0
2012-07-20,27.83,28.15,27.76,28.15,14100,9.54667802621089,9.65644938691471,9.52266554105693,9.65644938691471,41103.6172920714,0.0,1.0
2012-07-23,27.556,27.6,27.48,27.54,4900,9.45268629860824,9.46777986070501,9.42661560044108,9.44719773057304,14284.2357965354,0.0,1.0
2012-07-24,27.5699,27.78,27.4501,27.6,8500,9.45745449208881,9.52952625110091,9.41635883892531,9.46777986070501,24778.7763817452,0.0,1.0
2012-07-25,27.6099,27.61,27.45,27.48,7700,9.47117591217679,9.47121021572701,9.41632453537509,9.42661560044108,22446.6562516986,0.0,1.0
2012-07-26,27.8865,28.2,27.71,27.71,7600,9.56605953208516,9.67360116202469,9.50551376594695,9.50551376594695,22155.1412354427,0.0,1.0
2012-07-27,28.13,28.179,27.87,27.87,8100,9.64958867687072,9.6663974164785,9.56039944629887,9.56039944629887,23612.7163167219,0.0,1.0
2012-07-30,28.38,28.44,28.285,28.36,12100,9.73534755242059,9.75592968255256,9.70275917971164,9.7284868423766,35273.3169669549,0.0,1.0
2012-07-31,28.58,28.68,28.28,28.28,17100,9.80395465286048,9.83825820308043,9.70104400220064,9.70104400220064,49849.0677797462,0.0,1.0
2012-08-01,28.6292,28.85,28.5301,28.58,9800,9.82083199956869,9.89657423845433,9.78683718130073,9.80395465286048,28568.4715930709,0.0,1.0
2012-08-02,28.36,28.83,28.2505,28.75,8100,9.7284868423766,9.88971352841035,9.69092445488576,9.86227068823439,23612.7163167219,0.0,1.0
2012-08-03,28.47,28.8109,28.47,28.63,10200,9.76622074761854,9.88316155031834,9.76622074761854,9.82110642797045,29734.5316580942,0.0,1.0
2012-08-06,28.32,28.77,28.31,28.77,9900,9.71476542228862,9.86913139827838,9.71133506726663,9.86913139827838,28859.9866093267,0.0,1.0
2012-08-07,27.62,28.45,27.61,28.25,40400,9.474640570749,9.75936003757455,9.47121021572701,9.69075293713466,117772.066567354,0.0,1.0
2012-08-08,27.57,27.8,27.45,27.8,9100,9.45748879563903,9.5363869611449,9.41632453537509,9.5363869611449,26527.8664792801,0.0,1.0
2012-08-09,27.72,27.77,27.42,27.42,12700,9.50894412096895,9.52609589607892,9.40603347030911,9.40603347030911,37022.4070644898,0.0,1.0
2012-08-10,27.52,27.79,27.52,27.79,3500,9.44033702052906,9.53295660612291,9.44033702052906,9.53295660612291,10203.0255689539,0.0,1.0
2012-08-13,27.49,27.65,27.39,27.55,20000,9.43004595546307,9.48493163581499,9.39574240524313,9.45062808559504,58303.0032511651,0.0,1.0
2012-08-14,27.51,27.59,27.5,27.54,13600,9.43690666550706,9.46434950568302,9.43347631048507,9.44719773057304,39646.0422107923,0.0,1.0
2012-08-15,27.6,27.68,27.51,27.6,15800,9.46777986070501,9.49522270088097,9.43690666550706,9.46777986070501,46059.3725684205,0.0,1.0
2012-08-16,27.74,27.79,27.56,27.64,18200,9.51580483101294,9.53295660612291,9.45405844061703,9.48150128079299,53055.7329585602,0.0,1.0
2012-08-17,27.7268,27.75,27.5101,27.7,12800,9.5112767623839,9.51923518603493,9.43694096905728,9.50208341092496,37313.9220807457,0.0,1.0
2012-08-20,27.54,27.76,27.4897,27.63,10900,9.44719773057304,9.52266554105693,9.42994304481241,9.478070925771,31775.136771885,0.0,1.0
2012-08-21,27.38,27.66,27.25,27.63,23100,9.39231205022113,9.48836199083698,9.3477174349352,9.478070925771,67339.9687550957,0.0,1.0
2012-08-22,27.23,27.53,27.11,27.53,16700,9.34085672489121,9.44376737555105,9.29969246462728,9.44376737555105,48683.0077147229,0.0,1.0
2012-08-23,27.1788,27.2947,27.03,27.27,21000,9.3232933071786,9.36305112188352,9.27224962445132,9.35457814497919,61218.1534137234,0.0,1.0
2012-08-24,27.28,27.36,27.1501,27.23,16900,9.35800850000119,9.38545134017714,9.31344818826548,9.34085672489121,49266.0377472345,0.0,1.0
2012-08-27,27.27,27.37,27.12,27.28,23200,9.35457814497919,9.38888169519914,9.30312281964927,9.35800850000119,67631.4837713516,0.0,1.0
2012-08-28,27.2872,27.33,27.208,27.32,9600,9.36047835561702,9.37516027511116,9.33330994384283,9.37172992008917,27985.4415605593,0.0,1.0
2012-08-29,27.4,27.43,27.3,27.3,9400,9.39917276026512,9.40946382533111,9.36486921004518,9.36486921004518,27402.4115280476,0.0,1.0
2012-08-30,27.28,27.38,27.26,27.38,8400,9.35800850000119,9.39231205022113,9.3511477899572,9.39231205022113,24487.2613654893,0.0,1.0
2012-08-31,27.3401,27.38,27.3052,27.32,5800,9.37862493368337,9.39231205022113,9.36665299465661,9.37172992008917,16907.8709428379,0.0,1.0
2012-09-04,27.34,27.4199,27.05,27.31,34500,9.37859063013315,9.40599916675889,9.27911033449531,9.36829956506717,100572.68060826,0.0,1.0
2012-09-05,27.3,27.37,27.2701,27.3,17200,9.36486921004518,9.38888169519914,9.35461244852941,9.36486921004518,50140.582796002,0.0,1.0
2012-09-06,27.566,27.64,27.37,27.37,19200,9.45611665363023,9.48150128079299,9.38888169519914,9.38888169519914,55970.8831211185,0.0,1.0
2012-09-07,27.59,27.69,27.52,27.63,19900,9.46434950568302,9.49865305590296,9.44033702052906,9.478070925771,58011.4882349093,0.0,1.0
2012-09-10,27.5917,27.68,27.56,27.59,7600,9.46493266603676,9.49522270088097,9.45405844061703,9.46434950568302,22155.1412354427,0.0,1.0
2012-09-11,27.64,27.7,27.511,27.64,18200,9.48150128079299,9.50208341092496,9.43724970100926,9.48150128079299,53055.7329585603,0.0,1.0
2012-09-12,27.3002,27.44,27.22,27.44,10100,9.49679208830353,9.54542365634863,9.46889329175692,9.54542365634863,29034.2272881385,0.384375,1.0
2012-09-13,27.5378,27.5899,27.22,27.28,11600,9.57944488206259,9.59756866385908,9.46889329175692,9.48976520937284,33346.2412418224,0.0,1.0
2012-09-14,27.5848,27.72,27.39,27.39,19200,9.59579455086173,9.64282593855627,9.5280303916687,9.5280303916687,55193.7786071543,0.0,1.0
2012-09-17,27.6565,27.67,27.42,27.42,11800,9.62073649241275,9.62543267387634,9.53846635047666,9.53846635047666,33921.1764356469,0.0,1.0
2012-09-18,27.67,27.72,27.51,27.51,18800,9.62543267387634,9.64282593855627,9.56977422690054,9.56977422690054,54043.9082195053,0.0,1.0
2012-09-19,27.8781,27.8999,27.65,27.65,14000,9.69782344147423,9.70540690487468,9.61847536800436,9.61847536800436,40245.4635677167,0.0,1.0
2012-09-20,27.85,27.9455,27.78,27.89,19100,9.6880484267241,9.72126956226278,9.66369785617219,9.70196303846805,54906.3110102421,0.0,1.0
2012-09-21,28.0399,28.06,27.8,27.84,9000,9.7541080459785,9.76110013837983,9.67065516204417,9.68456977378812,25872.0837221036,0.0,1.0
2012-09-24,28.04,28.16,27.9968,28.16,7800,9.75414283250786,9.7958866677397,9.73911505182439,9.7958866677397,22422.4725591564,0.0,1.0
2012-09-25,28.26,28.38,28.11,28.13,21900,9.83067319709957,9.87241703233142,9.77849340305977,9.78545070893174,62955.4037237854,0.0,1.0
2012-09-26,28.16,28.2,27.98,28.2,33200,9.7958866677397,9.80980127948365,9.73327091489194,9.80980127948365,95439.2421748711,0.0,1.0
2012-09-27,28.4,28.47,28.18,28.18,8200,9.87937433820339,9.9037249087553,9.80284397361168,9.80284397361168,23572.3429468055,0.0,1.0
2012-09-28,28.52,28.52,28.26,28.5,23200,9.92111817343524,9.92111817343524,9.83067319709957,9.91416086756326,66692.4824836448,0.0,1.0
2012-10-01,28.57,28.73,28.5078,28.53,20900,9.93851143811517,9.99416988509097,9.91687421685334,9.92459682637123,60080.7277546628,0.0,1.0
2012-10-02,28.73,28.74,28.438,28.48,23300,9.99416988509097,9.99764853802695,9.89259321936014,9.90720356169129,66979.9500805571,0.0,1.0
2012-10-03,28.96,28.96,28.694,28.78,13000,10.0741789026187,10.0741789026187,9.98164673452141,10.0115631497709,37370.787598594,0.0,1.0
2012-10-04,29.051,29.2,28.975,29.2,13000,10.1058346443362,10.1576665730824,10.0793968820227,10.1576665730824,37370.7875985939,0.0,1.0
2012-10-05,28.79,29.1,28.78,28.98,15900,10.0150418027069,10.1228800437225,10.0115631497709,10.0811362084906,45707.3479090496,0.0,1.0
2012-10-08,28.81,28.82,28.591,28.82,13100,10.0219991085789,10.0254777615149,9.94581660928075,10.0254777615149,37658.2551955062,0.0,1.0
2012-10-09,28.76,28.83,28.65,28.76,9700,10.0046058438989,10.0289564144508,9.96634066160307,10.0046058438989,27884.3569004895,0.0,1.0
2012-10-10,28.4,28.8,28.2956,28.8,20700,9.87937433820339,10.0185204556429,9.84305720155169,10.0185204556429,59505.7925608383,0.0,1.0
2012-10-11,28.78,28.89,28.6,28.6,10600,10.0115631497709,10.0498283320668,9.94894739692314,9.94894739692314,30471.5652726998,0.0,1.0
2012-10-12,28.64,28.8,28.64,28.8,5900,9.96286200866708,10.0185204556429,9.96286200866708,10.0185204556429,16960.5882178235,0.0,1.0
2012-10-15,28.8601,28.91,28.67,28.9,14200,10.0394271597882,10.0567856379387,9.97329796747505,10.0533069850027,40820.3987615411,0.0,1.0
2012-10-16,28.98,29.0632,28.82,28.82,5400,10.0811362084906,10.1100786009181,10.0254777615149,10.0254777615149,15523.2502332622,0.0,1.0
2012-10-17,29.04,29.1,29.0,29.05,6200,10.1020081261066,10.1228800437225,10.0880935143626,10.1054867790426,17822.9910085602,0.0,1.0
2012-10-18,28.88,29.07,28.74,29.07,10900,10.0463496791308,10.1124440849145,9.99764853802695,10.1124440849145,31333.9680634365,0.0,1.0
2012-10-19,28.67,28.87,28.67,28.87,4300,9.97329796747505,10.0428710261948,9.97329796747505,10.0428710261948,12361.1066672273,0.0,1.0
2012-10-22,28.35,28.71,28.32,28.6,18900,9.86198107352346,9.98721257921899,9.8515451147155,9.94894739692314,54331.3758164175,0.0,1.0
2012-10-23,28.02,28.29,27.98,28.27,14100,9.74718552663588,9.84110915590754,9.73327091489194,9.83415185003556,40532.931164629,0.0,1.0
2012-10-24,28.24,28.3,27.92,27.99,9600,9.8237158912276,9.84458780884352,9.71239899727601,9.73674956782792,27596.8893035772,0.0,1.0
2012-10-25,27.95,28.47,27.93,28.32,11400,9.72283495608397,9.9037249087553,9.715877650212,9.8515451147155,32771.3060479979,0.0,1.0
2012-10-26,28.02,28.14,27.9535,28.1,14800,9.74718552663588,9.78892936186773,9.72405248461157,9.77501475012378,42545.2043430148,0.0,1.0
2012-10-31,27.83,27.958,27.66,27.9,17000,9.68109112085213,9.72561787843276,9.62195402094035,9.70544169140404,48869.4914750845,0.0,1.0
2012-11-01,28.13,28.18,27.99,27.99,9300,9.78545070893174,9.80284397361168,9.73674956782792,9.73674956782792,26734.4865128404,0.0,1.0
2012-11-02,28.01,28.28,27.9601,28.28,7800,9.7437068736999,9.83763050297155,9.72634839554932,9.83763050297155,22422.4725591564,0.0,1.0
2012-11-05,27.81,27.99,27.79,27.83,28500,9.67413381498015,9.73674956782792,9.66717650910818,9.68109112085213,81928.2651199948,0.0,1.0
2012-11-06,27.7299,27.89,27.68,27.81,65700,9.6462698049629,9.70196303846805,9.62891132681232,9.67413381498015,188866.211171356,0.0,1.0
2012-11-07,27.41,27.5,27.084,27.5,52800,9.53498769754067,9.56629557396455,9.42158361182749,9.56629557396455,151782.891169674,0.0,1.0
2012-11-08,27.75,27.77,27.25,27.39,77100,9.65326189736423,9.66021920323621,9.47932925056488,9.5280303916687,221637.517219354,0.0,1.0
2012-11-09,27.73,27.7752,27.5,27.5,31400,9.64630459149226,9.66202810276292,9.56629557396455,9.56629557396455,90264.8254304503,0.0,1.0
2012-11-12,27.7028,27.82,27.61,27.63,10200,9.63684265550637,9.67761246791614,9.60456075626041,9.61151806213239,29321.6948850507,0.0,1.0
2012-11-13,28.16,28.5,27.7,27.7,59200,9.7958866677397,9.91416086756326,9.6358686326843,9.6358686326843,170180.817372059,0.0,1.0
2012-11-14,28.03,28.3,27.84,28.3,16600,9.75066417957187,9.84458780884352,9.68456977378812,9.84458780884352,47719.6210874355,0.0,1.0
2012-11-15,26.41,27.87,26.2901,27.87,42800,9.18712240394196,9.69500573259608,9.14541335523947,9.69500573259608,123036.131478448,0.0,1.0
2012-11-16,26.86,26.87,26.4,26.6,24200,9.34366178606138,9.34714043899737,9.18364375100597,9.25321680972571,69567.1584527674,0.0,1.0
2012-11-19,27.17,27.39,27.01,27.01,42100,9.45150002707698,9.5280303916687,9.39584158010119,9.39584158010119,121023.858300062,0.0,1.0
2012-11-20,27.18,27.28,26.96,27.21,19900,9.45497868001297,9.48976520937284,9.37844831542125,9.46541463882093,57206.0517855401,0.0,1.0
2012-11-21,27.36,27.38,27.18,27.19,17700,9.51759443286073,9.52455173873271,9.45497868001297,9.45845733294895,50881.7646534704,0.0,1.0
2012-11-23,27.6763,27.69,27.2,27.4,5900,9.62762422522601,9.63238997974831,9.46193598588494,9.53150904460468,16960.5882178235,0.0,1.0
2012-11-26,28.06,28.1,27.6944,27.7,13500,9.76110013837983,9.77501475012378,9.63392058704014,9.6358686326843,38808.1255831554,0.0,1.0
2012-11-27,28.3301,28.44,28.12,28.2,22000,9.85505855418084,9.89328894994734,9.78197205599576,9.80980127948365,63242.8713206977,0.0,1.0
2012-11-28,28.22,28.4,28.1775,28.4,13400,9.81675858535563,9.87937433820339,9.80197431037768,9.87937433820339,38520.6579862431,0.0,1.0
2012-11-29,28.5,28.73,28.48,28.69,47700,9.91416086756326,9.99416988509097,9.90720356169129,9.98025527334702,137122.043727149,0.0,1.0
2012-11-30,28.13,28.66,27.95,28.66,31400,9.78545070893174,9.96981931453906,9.72283495608397,9.96981931453906,90264.8254304503,0.0,1.0
2012-12-03,27.88,28.57,27.69,28.07,36800,9.69848438553206,9.93851143811517,9.63238997974831,9.76457879131582,105788.075663713,0.0,1.0
2012-12-04,28.1,28.1999,27.85,27.85,7000,9.77501475012378,9.80976649295429,9.6880484267241,9.6880484267241,20122.7317838584,0.0,1.0
2012-12-05,28.14,28.35,27.95,27.95,12600,9.78892936186773,9.86198107352346,9.72283495608397,9.72283495608397,36220.917210945,0.0,1.0
2012-12-06,28.27,28.38,27.91,27.91,27200,9.83415185003556,9.87241703233142,9.70892034434003,9.70892034434003,78191.1863601353,0.0,1.0
2012-12-07,28.27,28.56,28.27,28.56,9400,9.83415185003556,9.93503278517919,9.83415185003556,9.93503278517919,27021.9541097526,0.0,1.0
2012-12-10,28.58,28.6,28.37,28.44,7000,9.94199009105116,9.94894739692314,9.86893837939543,9.89328894994734,20122.7317838584,0.0,1.0
2012-12-11,28.91,29.0834,28.62,28.75,22300,10.0567856379387,10.1171054798488,9.95590470279511,10.0011271909629,64105.2741114347,0.0,1.0
2012-12-12,29.06,29.35,28.99,29.07,33700,10.1089654319785,10.2098463671222,10.0846148614266,10.1124440849145,96876.5801594327,0.0,1.0
2012-12-13,29.52,29.68,28.87,29.17,33900,10.2689834670339,10.3246419140097,10.0428710261948,10.1472306142744,97451.5153532574,0.0,1.0
2012-12-14,29.37,29.81,29.33,29.51,20400,10.2168036729941,10.3698644021776,10.2028890612502,10.265504814098,58643.3897701017,0.0,1.0
2012-12-17,29.4,29.5588,29.265,29.55,26700,10.2272396318021,10.2824806404256,10.1802778171663,10.2794194258419,76753.848375574,0.0,1.0
2012-12-18,29.9849,30.2012,29.32,29.51,26900,10.430706042028,10.5059493050334,10.1994104083142,10.265504814098,77328.7835693985,0.0,1.0
2012-12-19,28.53,29.22,28.46,29.15,24200,10.3539930481571,10.604405077713,10.3285889292167,10.5790009587725,66682.1000157894,1.234375,1.0
2012-12-20,28.22,28.94,28.14,28.82,19200,10.2414890928494,10.5027886019512,10.2124558140604,10.4592386837676,52904.8066240974,0.0,1.0
2012-12-21,27.93,28.27,27.8,28.04,18800,10.136243457239,10.2596348920926,10.0890643792067,10.176164215574,51802.6231527619,0.0,1.0
2012-12-24,27.81,28.02,27.72,27.72,8900,10.0926935390554,10.1689058958767,10.0600311004177,10.0600311004177,24523.5822372117,0.0,1.0
2012-12-26,28.06,28.4,27.8,28.12,24500,10.1834225352713,10.3068139701249,10.0890643792067,10.2051974943631,67508.7376192905,0.0,1.0
2012-12-27,27.76,28.31,27.65,28.24,14800,10.0745477398122,10.2741515314872,10.0346269814772,10.2487474125467,40780.7884394083,0.0,1.0
2012-12-28,27.5,27.88,27.25,27.86,22800,9.98018958374768,10.1180976579958,9.88946058753179,10.1108393382986,62824.4578661154,0.0,1.0
2012-12-31,28.02,28.4,27.9,27.9,42300,10.1689058958767,10.3068139701249,10.1253559776931,10.1253559776931,116555.902093714,0.0,1.0
2013-01-02,29.15,29.24,28.12,28.51,26800,10.5790009587725,10.6116633974103,10.2051974943631,10.3467347284599,73846.2925794693,0.0,1.0
2013-01-03,29.48,29.6,28.79,28.79,17300,10.6987632337775,10.7423131519611,10.4483512042217,10.4483512042217,47669.4351352543,0.0,1.0
2013-01-04,29.13,29.42,29.03,29.38,26900,10.5717426390753,10.6769882746857,10.5354510405889,10.6624716352912,74121.8384473026,0.0,1.0
2013-01-07,29.85,31.01,29.1537,29.22,24500,10.833042148177,11.2540246906187,10.5803437479165,10.604405077713,67508.7376192909,0.0,1.0
2013-01-08,29.27,29.71,29.11,29.71,31900,10.6225508769562,10.7822339102961,10.564484319378,10.7822339102961,87899.1318389945,0.0,1.0
2013-01-09,29.4335,29.5,29.151,29.19,23400,10.6818876404814,10.7060215534748,10.5793638747574,10.5935175981671,64477.7330731182,0.0,1.0
2013-01-10,29.88,30.37,29.6,29.8,23900,10.8439296277229,11.0217584603061,10.7423131519611,10.8148963489338,65855.4624122878,0.0,1.0
2013-01-11,29.95,30.27,29.69,29.69,31000,10.8693337466634,10.9854668618197,10.7749755905989,10.7749755905989,85419.2190284901,0.0,1.0
2013-01-14,29.86,30.04,29.75,29.95,11800,10.8366713080257,10.9019961853011,10.7967505496907,10.8693337466634,32514.4124043929,0.0,1.0
2013-01-15,29.52,29.94,29.3,29.94,22800,10.7132798731721,10.8657045868147,10.6334383565021,10.8657045868147,62824.4578661151,0.0,1.0
2013-01-16,29.23,29.47,29.2,29.36,33300,10.6080342375616,10.6951340739289,10.5971467580157,10.6552133155939,91756.7739886688,0.0,1.0
2013-01-17,29.42,29.48,29.12,29.48,23100,10.6769882746857,10.6987632337775,10.5681134792266,10.6987632337775,63651.0954696169,0.0,1.0
2013-01-18,29.8364,29.86,29.42,29.66,18100,10.8281064907829,10.8366713080257,10.6769882746857,10.7640881110529,49873.8020779249,0.0,1.0
2013-01-22,30.18,30.3,29.85,29.9,14100,10.952804423182,10.9963543413656,10.833042148177,10.8511879474202,38851.9673645714,0.0,1.0
2013-01-23,30.24,30.46,30.1,30.46,34100,10.9745793822738,11.0544208989438,10.9237711443929,11.0544208989438,93961.1409313394,0.0,1.0
2013-01-24,30.45,30.7,30.28,30.7,18200,11.0507917390952,11.141520735311,10.9890960216684,11.141520735311,50149.3479457586,0.0,1.0
2013-01-25,30.79,30.8,30.58,30.65,26600,11.1741831739488,11.1778123337974,11.0979708171274,11.1233749360679,73295.2008438011,0.0,1.0
2013-01-28,30.8,30.999,30.7,30.75,16600,11.1778123337974,11.2500326147852,11.141520735311,11.1596665345542,45740.6140604174,0.0,1.0
2013-01-29,29.85,30.98,29.8,30.98,40800,10.833042148177,11.2431372110728,10.8148963489338,11.2431372110728,112422.714076207,0.0,1.0
2013-01-30,29.67,29.89,29.56,29.62,33900,10.7677172709016,10.8475587875716,10.7277965125666,10.7495714716584,93410.0491956715,0.0,1.0
2013-01-31,29.79,29.85,29.7,29.83,22300,10.8112671890852,10.833042148177,10.7786047504475,10.8257838284798,61446.7285269463,0.0,1.0
2013-02-01,29.6101,29.9,29.58,29.81,16300,10.7459786034083,10.8511879474202,10.7350548322639,10.8185255087825,44913.9764569157,0.0,1.0
2013-02-04,29.91,30.1299,29.51,29.73,26700,10.8548171072688,10.9346223323403,10.7096507133234,10.7894922299934,73570.7467116354,0.0,1.0
2013-02-05,30.0,30.0838,29.68,29.91,25400,10.8874795459066,10.9178919054381,10.7713464307502,10.8548171072688,69988.650429795,0.0,1.0
2013-02-06,29.85,30.03,29.53,29.95,19500,10.833042148177,10.8983670254525,10.7169090330207,10.8693337466634,53731.4442275988,0.0,1.0
2013-02-07,29.83,30.14,29.67,30.13,17200,10.8257838284798,10.9382877837875,10.7677172709016,10.9346586239388,47393.8892674202,0.0,1.0
2013-02-08,30.21,30.25,29.9101,29.99,25000,10.9636919027279,10.9782085421224,10.8548533988673,10.8838503860579,68886.4669584599,0.0,1.0
2013-02-11,30.17,30.28,30.0101,30.06,21700,10.9491752633334,10.9890960216684,10.8911449973537,10.9092545049984,59793.453319943,0.0,1.0
2013-02-12,30.01,30.3452,30.01,30.28,20600,10.8911087057552,11.0127581438815,10.8911087057552,10.9890960216684,56762.4487737709,0.0,1.0
2013-02-13,30.07,30.3599,29.98,30.35,16500,10.912883664847,11.0180930088589,10.8802212262093,11.0145001406088,45465.0681925836,0.0,1.0
2013-02-14,30.39,30.5,29.9636,30.32,17400,11.0290167800033,11.0689375383383,10.8742694040575,11.0036126610629,47944.9810030883,0.0,1.0
2013-02-15,30.4,30.62,30.221,30.62,25400,11.032645939852,11.112487456522,10.9676839785614,11.112487456522,69988.6504297951,0.0,1.0
2013-02-19,30.69,30.69,30.4701,30.55,16200,11.1378915754624,11.1378915754624,11.0580863503909,11.0870833375815,44638.4305890821,0.0,1.0
2013-02-20,30.76,30.89,30.62,30.67,17700,11.1632956944029,11.2104747724351,11.112487456522,11.1306332557651,48771.6186065894,0.0,1.0
2013-02-21,29.91,30.54,29.88,30.54,25200,10.8548171072688,11.0834541777329,10.8439296277229,11.0834541777329,69437.5586941278,0.0,1.0
2013-02-22,30.36,30.36,29.9,30.1,16100,11.0181293004574,11.0181293004574,10.8511879474202,10.9237711443929,44362.8847212483,0.0,1.0
2013-02-25,30.4588,30.65,30.3,30.43,23100,11.053985399762,11.1233749360679,10.9963543413656,11.0435334193979,63651.0954696167,0.0,1.0
2013-02-26,30.95,30.97,30.3877,30.39,16500,11.2322497315269,11.2395080512242,11.0281820732382,11.0290167800033,45465.0681925837,0.0,1.0
2013-02-27,31.16,31.26,30.75,31.1,29600,11.3084620883483,11.3447536868346,11.1596665345542,11.2866871292565,81561.5768788164,0.0,1.0
2013-02-28,30.56,31.27,30.56,31.27,21100,11.0907124974301,11.3483828466833,11.0907124974301,11.3483828466833,58140.1781129404,0.0,1.0
2013-03-01,31.1723,31.1723,30.6,30.6,12800,11.3129259549621,11.3129259549621,11.1052291368247,11.1052291368247,35269.8710827315,0.0,1.0
2013-03-04,31.8099,32.07,31.38,31.38,29100,11.5443211869111,11.6387156345741,11.3883036050183,11.3883036050183,80183.8475396473,0.0,1.0
2013-03-05,31.92,32.38,31.77,31.81,27800,11.5842782368446,11.7512195898818,11.529840839115,11.5443574785096,76601.7512578072,0.0,1.0
2013-03-06,31.82,32.2199,31.8,32.0,21900,11.5479866383582,11.6931167407052,11.5407283186609,11.6133115156337,60344.545055611,0.0,1.0
2013-03-07,31.35,32.07,31.27,32.0,18300,11.3774161254724,11.6387156345741,11.3483828466833,11.6133115156337,50424.8938135924,0.0,1.0
2013-03-08,31.14,31.48,31.0,31.37,21300,11.301203768651,11.4245952035046,11.2503955307701,11.3846744451696,58691.2698486079,0.0,1.0
2013-03-11,31.23,31.25,30.95,30.98,10600,11.3338662072887,11.341124526986,11.2322497315269,11.2431372110728,29207.8619903871,0.0,1.0
2013-03-12,31.16,32.07,30.08,31.06,15600,11.3084620883483,11.6387156345741,10.9165128246956,11.2721704898619,42985.1553820789,0.0,1.0
2013-03-13,30.96,31.1199,30.65,30.65,12800,11.3753747230575,11.4341254471601,11.2614740071612,11.2614740071612,34837.3578583515,0.384375,1.0
2013-03-14,30.66,31.47,30.65,31.33,17600,11.2651482238031,11.56275977179,11.2614740071612,11.5113207388046,47901.3670552331,0.0,1.0
2013-03-15,30.64,30.69,30.5,30.53,17100,11.2577997905194,11.2761708737285,11.206360757534,11.2173834074595,46540.5327638916,0.0,1.0
2013-03-18,30.07,30.7184,30.07,30.58,23200,11.048369441936,11.2866056489913,11.048369441936,11.2357544906685,63142.7111182621,0.0,1.0
2013-03-19,30.28,30.35,30.11,30.11,12900,11.1255279914141,11.1512475079068,11.0630663085033,11.0630663085033,35109.5247166199,0.0,1.0
2013-03-20,30.25,30.57,30.25,30.5,35800,11.1145053414887,11.2320802740267,11.1145053414887,11.206360757534,97435.7352600766,0.0,1.0
2013-03-21,30.309,30.46,30.2,30.2,13600,11.1361832196754,11.1916638909668,11.0961342582796,11.0961342582796,37014.6927244984,0.0,1.0
2013-03-22,30.55,30.79,30.35,30.35,24500,11.2247318407431,11.3129130401466,11.1512475079068,11.1512475079068,66680.8802757509,0.0,1.0
2013-03-25,30.86,31.21,30.72,30.74,25100,11.3386325566394,11.4672301391029,11.2871935236539,11.2945419569376,68313.8814253608,0.0,1.0
2013-03-26,31.0,31.21,31.0,31.03,20300,11.3900715896248,11.4672301391029,11.3900715896248,11.4010942395502,55249.8722284791,0.0,1.0
2013-03-27,30.98,31.24,30.77,30.77,24900,11.3827231563411,11.4782527890283,11.305564606863,11.305564606863,67769.5477088245,0.0,1.0
2013-03-28,31.02,31.53,31.02,31.38,57800,11.3974200229084,11.5848050716409,11.3974200229084,11.5296918220137,157312.444079118,0.0,1.0
2013-04-01,30.99,31.3444,30.86,30.86,29600,11.3863973729829,11.5166116107688,11.3386325566394,11.3386325566394,80561.3900474381,0.0,1.0
2013-04-02,31.03,31.42,31.0,31.25,26900,11.4010942395502,11.544388688581,11.3900715896248,11.4819270056701,73212.8848741918,0.0,1.0
2013-04-03,30.9,31.23,30.9,31.23,27000,11.3533294232066,11.4745785723865,11.3533294232066,11.4745785723865,73485.0517324602,0.0,1.0
2013-04-04,30.88,31.23,30.88,31.09,20500,11.345980989923,11.4745785723865,11.345980989923,11.4231395394011,55794.205945016,0.0,1.0
2013-04-05,30.48,30.67,30.27,30.55,29700,11.1990123242504,11.2688224404449,11.1218537747723,11.2247318407431,80833.5569057062,0.0,1.0
2013-04-08,30.43,30.5613,30.38,30.4,30200,11.1806412410413,11.2288837055484,11.1622701578323,11.1696185911159,82194.3911970483,0.0,1.0
2013-04-09,30.7199,30.99,30.6,30.6,25700,11.2871567814875,11.3863973729829,11.2431029239522,11.2431029239522,69946.8825749715,0.0,1.0
2013-04-10,30.9,31.09,30.76,30.87,32600,11.3533294232066,11.4231395394011,11.3018903902212,11.3423067732812,88726.395795489,0.0,1.0
2013-04-11,31.0499,31.2008,31.01,31.08,30000,11.4084059306674,11.4638498597924,11.3937458062666,11.4194653227593,81650.0574805114,0.0,1.0
2013-04-12,31.01,31.2,30.91,31.2,29100,11.3937458062666,11.463555922461,11.3570036398484,11.463555922461,79200.5557560958,0.0,1.0
2013-04-15,30.72,31.19,30.72,31.11,23400,11.2871935236539,11.4598817058192,11.2871935236539,11.4304879726847,63687.0448347991,0.0,1.0
2013-04-16,31.06,31.18,30.8512,30.88,32300,11.4121168894756,11.4562074891774,11.3353992459946,11.345980989923,87909.8952206842,0.0,1.0
2013-04-17,30.9,30.99,30.74,30.95,21200,11.3533294232066,11.3863973729829,11.2945419569376,11.3717005064157,57699.3739528947,0.0,1.0
2013-04-18,30.6,31.0,30.5,31.0,18500,11.2431029239522,11.3900715896248,11.206360757534,11.3900715896248,50350.8687796485,0.0,1.0
2013-04-19,30.6,30.73,30.4401,30.52,37000,11.2431029239522,11.2908677402958,11.1843521998496,11.2137091908177,100701.737559297,0.0,1.0
2013-04-22,30.99,31.23,30.85,30.85,28700,11.3863973729829,11.4745785723865,11.3349583399975,11.3349583399975,78111.8883230228,0.0,1.0
2013-04-23,31.38,31.52,31.14,31.22,22300,11.5296918220137,11.5811308549991,11.4415106226102,11.4709043557447,60693.2093938468,0.0,1.0
2013-04-24,31.34,31.6,31.25,31.4,24100,11.5149949554464,11.6105245881336,11.4819270056701,11.5370402552973,65592.2128426777,0.0,1.0
2013-04-25,30.62,31.34,30.6,31.34,75400,11.2504513572358,11.5149949554464,11.2431029239522,11.5149949554464,205213.811134352,0.0,1.0
2013-04-26,30.91,31.02,30.63,30.64,23200,11.3570036398484,11.3974200229084,11.2541255738776,11.2577997905194,63142.7111182622,0.0,1.0
2013-04-29,31.11,31.27,30.96,30.96,20800,11.4304879726847,11.4892754389537,11.3753747230575,11.3753747230575,56610.7065198212,0.0,1.0
2013-04-30,31.22,31.23,30.88,31.02,22900,11.4709043557447,11.4745785723865,11.345980989923,11.3974200229084,62326.2105434568,0.0,1.0
2013-05-01,30.89,31.12,30.89,31.02,19800,11.3496552065648,11.4341621893265,11.3496552065648,11.3974200229084,53889.0379371375,0.0,1.0
2013-05-02,31.03,31.1908,30.85,30.85,23500,11.4010942395502,11.4601756431506,11.3349583399975,11.3349583399975,63959.2116930672,0.0,1.0
2013-05-03,31.2,31.44,31.16,31.36,16800,11.463555922461,11.5517371218646,11.4488590558938,11.5223433887301,45724.0321890865,0.0,1.0
2013-05-06,31.13,31.35,31.13,31.35,26600,11.4378364059683,11.5186691720883,11.4378364059683,11.5186691720883,72396.384299387,0.0,1.0
2013-05-07,31.06,31.29,31.06,31.17,31300,11.4121168894756,11.4966238722374,11.4121168894756,11.4525332725356,85188.2266380004,0.0,1.0
2013-05-08,30.95,31.24,30.891,31.06,34200,11.3717005064157,11.4782527890283,11.350022628229,11.4121168894756,93081.0655277827,0.0,1.0
2013-05-09,31.1206,31.36,30.941,31.08,27400,11.434382642325,11.5223433887301,11.368393711438,11.4194653227593,74573.7191655339,0.0,1.0
2013-05-10,31.38,31.3899,31.04,31.04,15500,11.5296918220137,11.5333292964891,11.404768456192,11.404768456192,42185.8630315975,0.0,1.0
2013-05-13,31.74,31.75,31.22,31.22,20900,11.661963621119,11.6656378377608,11.4709043557447,11.4709043557447,56882.8733780897,0.0,1.0
2013-05-14,32.08,32.09,31.73,31.81,27200,11.7868869869407,11.7905612035825,11.6582894044772,11.6876831376117,74029.385448997,0.0,1.0
2013-05-15,32.24,32.24,31.89,31.89,31000,11.8456744532097,11.8456744532097,11.7170768707462,11.7170768707462,84371.7260631953,0.0,1.0
2013-05-16,32.07,32.22,31.8401,32.12,25200,11.7832127702989,11.8383260199261,11.6987425297036,11.801583853508,68586.0482836295,0.0,1.0
2013-05-17,32.31,32.32,31.84,32.01,30800,11.8713939697024,11.8750681863443,11.6987057875372,11.761167470448,83827.3923466586,0.0,1.0
2013-05-20,32.45,32.55,32.116,32.15,24500,11.9228330026878,11.959575169106,11.8001141668512,11.8126065034334,66680.8802757512,0.0,1.0
2013-05-21,32.4,32.526,32.29,32.45,17500,11.9044619194788,11.9507570491656,11.8640455364188,11.9228330026878,47629.2001969648,0.0,1.0
2013-05-22,32.35,32.8,32.27,32.6,21100,11.8860908362697,12.0514305851513,11.8566971031352,11.9779462523151,57427.2070946263,0.0,1.0
2013-05-23,31.94,32.2499,31.7401,32.15,22100,11.7354479539553,11.8493119276851,11.6620003632854,11.8126065034334,60148.8756773101,0.0,1.0
2013-05-24,31.89,31.98,31.83,31.93,9700,11.7170768707462,11.7501448205226,11.6950315708953,11.7317737373135,26400.1852520321,0.0,1.0
2013-05-28,32.37,32.74,32.09,32.35,20000,11.8934392695533,12.0293852853005,11.7905612035825,11.8860908362697,54433.3716536744,0.0,1.0
2013-05-29,32.07,32.48,31.841,32.33,17900,11.7832127702989,11.9338556526133,11.6990732092013,11.8787424029861,48717.8676300384,0.0,1.0
2013-05-30,32.15,32.3299,31.9325,32.03,13300,11.8126065034334,11.8787056608197,11.7326922914739,11.7685159037316,36198.1921496934,0.0,1.0
2013-05-31,31.93,32.23,31.78,32.22,8500,11.7317737373135,11.8420002365679,11.6766604876863,11.8383260199261,23134.1829528115,0.0,1.0
2013-06-03,31.44,32.1,31.27,32.1,12800,11.5517371218646,11.7942354202243,11.4892754389537,11.7942354202243,34837.3578583515,0.0,1.0
2013-06-04,31.12,31.54,30.95,31.54,12200,11.4341621893265,11.5884792882827,11.3717005064157,11.5884792882827,33204.3567087413,0.0,1.0
2013-06-05,30.75,31.15,30.67,30.97,8900,11.2982161735794,11.445184839252,11.2688224404449,11.3790489396993,24222.850385885,0.0,1.0
2013-06-06,30.79,30.79,30.4,30.76,31300,11.3129130401466,11.3129130401466,11.1696185911159,11.3018903902212,85188.2266380005,0.0,1.0
2013-06-07,31.26,31.339,30.95,30.95,8900,11.4856012223119,11.5146275337823,11.3717005064157,11.3717005064157,24222.8503858851,0.0,1.0
2013-06-10,31.58,31.58,31.4,31.4,16900,11.60317615485,11.60317615485,11.5370402552973,11.5370402552973,45996.1990473547,0.0,1.0
2013-06-11,31.79,31.81,31.38,31.48,16400,11.6803347043281,11.6876831376117,11.5296918220137,11.5664339884318,44635.3647560128,0.0,1.0
2013-06-12,31.42,31.66,31.12,31.65,15600,11.6856163907507,11.7748763504509,11.5740414411255,11.7711571854634,41944.8990630876,0.384375,1.0
2013-06-13,31.38,31.39,31.04,31.27,12100,11.6707397308007,11.6744588957882,11.5442881212254,11.6298289159381,32534.1845297025,0.0,1.0
2013-06-14,31.39,31.39,31.2,31.2,7600,11.6744588957882,11.6744588957882,11.6037947610255,11.6037947610255,20434.6944153503,0.0,1.0
2013-06-17,31.73,31.82,31.36,31.36,13800,11.8009105053635,11.834382990251,11.6633014008257,11.6633014008257,37105.1030173466,0.0,1.0
2013-06-18,31.7,31.87,31.6358,31.87,7900,11.7897530104009,11.8529788151886,11.7658759711811,11.8529788151886,21241.3270896406,0.0,1.0
2013-06-19,31.32,31.86,31.31,31.83,14400,11.6484247408756,11.8492596502011,11.6447055758881,11.8381021552385,38718.3683659271,0.0,1.0
2013-06-20,30.46,31.3,30.26,31.3,26200,11.3285765519499,11.6409864109006,11.2541932521998,11.6409864109006,70445.9202213395,0.0,1.0
2013-06-21,30.03,30.78,29.92,30.38,27700,11.1686524574871,11.4475898315502,11.1277416426245,11.2988232320499,74479.0835927899,0.0,1.0
2013-06-24,29.2621,29.87,28.92,29.66,33500,10.8830577780963,11.1091458176869,10.7558251438737,11.0310433529493,90073.9819623997,0.0,1.0
2013-06-25,29.95,30.04,29.42,29.62,19800,11.138899137587,11.1723716224746,10.9417833932491,11.0161666929992,53237.7565031496,0.0,1.0
2013-06-26,30.21,30.3799,30.1001,30.25,9000,11.2355974272622,11.2987860404,11.1947238040495,11.2504740872122,24198.9802287044,0.0,1.0
2013-06-27,30.8,30.8,30.424,30.5,16700,11.4550281615252,11.4550281615252,11.3151875579949,11.3434532118999,44902.5522021514,0.0,1.0
2013-06-28,31.07,31.19,30.73,31.14,30500,11.5554456161879,11.600075596038,11.4289940066126,11.5814797711005,82007.6552194983,0.0,1.0
2013-07-01,31.31,31.54,31.27,31.35,12700,11.6447055758881,11.7302463706008,11.6298289159381,11.6595822358381,34147.4498782829,0.0,1.0
2013-07-02,31.2728,31.71,31.25,31.4,22400,11.6308702821346,11.7934721753884,11.6223905859631,11.6781780607757,60228.5730136641,0.0,1.0
2013-07-03,31.3919,31.46,30.93,31.06,11300,11.6751655371358,11.7004930507007,11.5033773063628,11.5517264512004,30383.1640649288,0.0,1.0
2013-07-05,31.8484,31.87,31.65,31.65,7000,11.8449454188156,11.8529788151886,11.7711571854634,11.7711571854634,18821.42906677,0.0,1.0
2013-07-08,32.14,32.19,31.99,32.14,8600,11.9533962698513,11.9719920947888,11.8976087950387,11.9533962698513,23123.4699963175,0.0,1.0
2013-07-09,32.18,32.33,32.14,32.33,11900,11.9682729298013,12.0240604046139,11.9533962698513,12.0240604046139,31996.4294135092,0.0,1.0
2013-07-10,32.2,32.254,32.1,32.1,11000,11.9757112597763,11.9957947507089,11.9385196099013,11.9385196099013,29576.5313906388,0.0,1.0
2013-07-11,32.95,33.0,32.23,32.23,24100,12.2546486338395,12.273244458777,11.9868687547389,11.9868687547389,64799.4915013081,0.0,1.0
2013-07-12,32.9,33.05,32.7381,33.05,12100,12.2360528089019,12.2918402837145,12.1758395277542,12.2918402837145,32534.1845297026,0.0,1.0
2013-07-15,33.1501,33.21,32.93,33.13,13800,12.3290691252395,12.3513469235147,12.2472103038644,12.3215936036146,37105.1030173467,0.0,1.0
2013-07-16,32.51,33.18,32.42,33.07,24700,12.0910053743891,12.3401894285521,12.0575328895015,12.2992786136896,66412.7568498886,0.0,1.0
2013-07-17,32.5252,32.59,32.2801,32.51,15400,12.0966585051701,12.1207586942892,12.0055017713263,12.0910053743891,41407.1439468942,0.0,1.0
2013-07-18,32.85,32.94,32.6,32.75,11100,12.2174569839644,12.2509294688519,12.1244778592767,12.1802653340893,29845.4089487353,0.0,1.0
2013-07-19,33.0801,33.3164,32.57,32.57,11100,12.3030349703269,12.3909188389818,12.1133203643141,12.1133203643141,29845.4089487355,0.0,1.0
2013-07-22,33.75,33.98,33.3,33.3,21200,12.5521818328401,12.6377226275528,12.3848194084022,12.3848194084022,57002.0423165037,0.0,1.0
2013-07-23,34.03,34.18,33.64,33.64,38600,12.6563184524903,12.712105927303,12.5112710179775,12.5112710179775,103786.737425332,0.0,1.0
2013-07-24,33.84,34.23,33.7,34.23,22700,12.5856543177277,12.7307017522405,12.5335860079026,12.7307017522405,61035.2056879543,0.0,1.0
2013-07-25,33.75,34.0,33.54,34.0,14700,12.5521818328401,12.6451609575278,12.4740793681024,12.6451609575278,39525.0010402172,0.0,1.0
2013-07-26,34.13,34.13,33.75,33.92,16400,12.6935101023654,12.6935101023654,12.5521818328401,12.6154076376277,44095.9195278614,0.0,1.0
2013-07-29,33.81,34.25,33.65,34.25,15100,12.5744968227652,12.7381400822155,12.514990182965,12.7381400822155,40600.5112726039,0.0,1.0
2013-07-30,33.61,34.08,33.47,34.05,12100,12.500113523015,12.6749142774279,12.4480452131899,12.6637567824654,32534.1845297025,0.0,1.0
2013-07-31,33.32,33.95,33.32,33.85,21900,12.3922577383773,12.6265651325903,12.3922577383773,12.5893734827152,58884.1852231804,0.0,1.0
2013-08-01,33.45,33.55,33.1505,33.22,13200,12.4406068832149,12.4777985330899,12.329217891839,12.3550660885022,35491.8376687663,0.0,1.0
2013-08-02,33.45,33.71,33.33,33.33,19700,12.4406068832149,12.5373051728901,12.3959769033648,12.3959769033648,52968.8789450528,0.0,1.0
2013-08-05,33.571,33.72,33.4601,33.65,8800,12.4856087795637,12.5410243378776,12.4443632398522,12.514990182965,23661.225112511,0.0,1.0
2013-08-06,33.66,33.84,33.501,33.77,15600,12.5187093479525,12.5856543177277,12.4595746246512,12.5596201628151,41944.8990630877,0.0,1.0
2013-08-07,33.1299,33.49,32.9,33.49,19200,12.3215564119647,12.4554835431649,12.2360528089019,12.4554835431649,51624.4911545694,0.0,1.0
2013-08-08,33.44,33.48,32.98,32.98,11300,12.4368877182274,12.4517643781774,12.265806128802,12.265806128802,30383.1640649287,0.0,1.0
2013-08-09,33.5,33.5799,33.28,33.55,48400,12.4592027081524,12.4889188364026,12.3773810784272,12.4777985330899,130136.73811881,0.0,1.0
2013-08-12,33.2416,33.48,33.1132,33.16,16300,12.3630994848752,12.4517643781774,12.3153454064356,12.3327510985771,43827.0419697646,0.0,1.0
2013-08-13,33.43,33.48,33.1201,33.47,27400,12.4331685532398,12.4517643781774,12.317911630277,12.4480452131899,73672.4509185003,0.0,1.0
2013-08-14,33.2227,33.63,33.123,33.63,11300,12.3560702630488,12.50755185299,12.3189901881233,12.50755185299,30383.1640649288,0.0,1.0
2013-08-15,32.6801,32.9699,32.54,32.92,17200,12.1542683708266,12.2620497721646,12.1021628693516,12.2434911388769,46246.9399926351,0.0,1.0
2013-08-16,32.309,32.55,31.98,32.44,21300,12.0162501581402,12.1058820343391,11.8938896300512,12.0649712194765,57270.9198746002,0.0,1.0
2013-08-19,32.192,32.25,31.97,32.2,22400,11.9727359277863,11.9943070847139,11.8901704650637,11.9757112597763,60228.5730136644,0.0,1.0
2013-08-20,32.2432,32.44,32.092,32.1,8600,11.9917780525224,12.0649712194765,11.9355442779113,11.9385196099013,23123.4699963175,0.0,1.0
2013-08-21,32.3299,32.4045,32.02,32.3,14000,12.0240232129641,12.0517681837709,11.9087662900012,12.0129029096514,37642.8581335401,0.0,1.0
2013-08-22,32.8,32.83,32.33,32.33,8800,12.1988611590268,12.2100186539894,12.0240604046139,12.0240604046139,23661.225112511,0.0,1.0
2013-08-23,32.966,33.0,32.6,32.6,15400,12.2605992978195,12.273244458777,12.1244778592767,12.1244778592767,41407.143946894,0.0,1.0
2013-08-26,32.87,32.98,32.64,32.86,8700,12.2248953139394,12.265806128802,12.1393545192267,12.2211761489519,23392.3475544142,0.0,1.0
2013-08-27,32.65,32.94,32.47,32.47,17100,12.1430736842142,12.2509294688519,12.0761287144391,12.0761287144391,45978.0624345383,0.0,1.0
2013-08-28,32.49,32.6365,32.4275,32.48,10100,12.0835670444141,12.1380528114811,12.0603222632422,12.0798478794266,27156.6333677682,0.0,1.0
2013-08-29,32.4,32.5405,32.25,32.25,12400,12.0500945595265,12.102348827601,11.9943070847139,11.9943070847139,33340.8172039927,0.0,1.0
2013-08-30,32.52,32.52,32.27,32.27,3400,12.0947245393766,12.0947245393766,12.0017454146889,12.0017454146889,9141.83697528832,0.0,1.0
2013-09-03,32.41,32.5645,32.3801,32.52,13900,12.053813724514,12.111274823571,12.0426934212014,12.0947245393766,37373.9805754435,0.0,1.0
2013-09-04,33.06,33.12,32.6,32.6,16700,12.295559448702,12.3178744386271,12.1244778592767,12.1244778592767,44902.5522021516,0.0,1.0
2013-09-05,33.81,34.17,33.24,33.35,7100,12.5744968227652,12.7083867623155,12.3625044184772,12.4034152333398,19090.3066248667,0.0,1.0
2013-09-06,34.13,34.24,33.4,33.52,26600,12.6935101023654,12.734420917228,12.4220110582773,12.4666410381274,71521.4304537264,0.0,1.0
2013-09-09,34.61,35.0,34.19,34.37,21200,12.8720300217658,13.0170774562786,12.7158250922905,12.7827700620656,57002.0423165037,0.0,1.0
2013-09-10,34.032,34.9975,33.9748,34.85,24500,12.6570622854878,13.0161476650318,12.6357886617593,12.961289981466,65875.0017336954,0.0,1.0
2013-09-11,34.06,34.28,33.96,34.28,19200,12.6674759474529,12.749297577178,12.6302842975778,12.749297577178,51624.4911545692,0.0,1.0
2013-09-12,33.81,34.08,33.69,33.9,14900,12.7174522269725,12.8190112953334,12.6723148632565,12.7513052497595,39612.4153650488,0.384375,1.0
2013-09-13,33.7142,34.01,33.64,33.69,23500,12.6814175649393,12.7926811664991,12.6535076283749,12.6723148632565,62475.9571193721,0.0,1.0
2013-09-16,33.94,34.18,33.894,34.14,12500,12.7663510376648,12.8566257650967,12.7490483815737,12.8415799771914,33231.8920847725,0.0,1.0
2013-09-17,34.37,34.37,33.55,33.93,25800,12.928093257647,12.928093257647,12.6196546055879,12.7625895906885,68590.6252629704,0.0,1.0
2013-09-18,34.7988,35.0,34.1,34.37,23200,13.089384103992,13.1650644171558,12.8265341892861,12.928093257647,61678.3917093379,0.0,1.0
2013-09-19,34.76,34.8399,34.5,34.72,16500,13.0747896897239,13.1048436510648,12.9769920683393,13.0597439018186,43866.0975518996,0.0,1.0
2013-09-20,34.51,35.08,34.5,34.73,15700,12.9807535153156,13.1951559929664,12.9769920683393,13.0635053487949,41739.2564584743,0.0,1.0
2013-09-23,33.99,34.71,33.98,34.68,19700,12.7851582725464,13.0559824548422,12.7813968255701,13.0446981139132,52373.4619256017,0.0,1.0
2013-09-24,34.01,34.28,33.9401,34.22,16800,12.7926811664991,12.89424023486,12.7663886521346,12.871671553002,44663.6629619343,0.0,1.0
2013-09-25,33.59,34.22,33.46,34.17,21800,12.6347003934932,12.871671553002,12.5858015828009,12.8528643181204,57956.4197958434,0.0,1.0
2013-09-26,33.45,33.8715,33.42,33.47,14800,12.5820401358246,12.7405851258769,12.5707557948956,12.5895630297773,39346.5602283707,0.0,1.0
2013-09-27,33.44,33.588,33.19,33.25,12500,12.5782786888483,12.633948104098,12.48424251444,12.506811196298,33231.8920847725,0.0,1.0
2013-09-30,32.6,33.7,32.6,33.43,68800,12.2623171428365,12.6760763102329,12.2623171428365,12.574517241872,182908.334034589,0.0,1.0
2013-10-01,33.26,33.57,32.73,32.73,36800,12.5105726432743,12.6271774995406,12.3112159535288,12.3112159535288,97834.6902975706,0.0,1.0
2013-10-02,33.2,33.44,33.15,33.21,14900,12.4880039614164,12.5782786888483,12.4691967265347,12.4917654083927,39612.4153650487,0.0,1.0
2013-10-03,33.0,33.1845,32.92,33.11,13300,12.4127750218898,12.482173718603,12.3826834460791,12.4541509386294,35358.7331781978,0.0,1.0
2013-10-04,33.2499,33.3,32.87,32.91,16100,12.5067735818282,12.5256184311797,12.3638762111975,12.3789219991028,42802.6770051871,0.0,1.0
2013-10-07,32.85,33.11,32.8,32.95,14700,12.3563533172448,12.4541509386294,12.3375460823631,12.3939677870081,39080.7050916925,0.0,1.0
2013-10-08,32.25,32.89,32.25,32.81,26800,12.130666498665,12.3713991051501,12.130666498665,12.3413075293395,71249.1766297522,0.0,1.0
2013-10-09,31.91,32.27,31.8,32.25,27000,12.0027773014698,12.1381893926176,11.9614013847301,12.130666498665,71780.8869031084,0.0,1.0
2013-10-10,32.37,32.61,32.18,32.38,28100,12.1758038623809,12.2660785898129,12.1043363698307,12.1795653093573,74705.2934065689,0.0,1.0
2013-10-11,32.47,32.635,32.21,32.21,17200,12.2134183321443,12.2754822072537,12.1156207107597,12.1156207107597,45727.0835086468,0.0,1.0
2013-10-14,32.56,32.6999,32.17,32.17,17900,12.2472713549312,12.2998939981301,12.1005749228543,12.1005749228543,47588.0694653943,0.0,1.0
2013-10-15,32.39,32.68,32.26,32.63,21400,12.1833267563336,12.2924087186472,12.1344279456413,12.2736014837655,56892.9992491306,0.0,1.0
2013-10-16,32.99,32.99,32.42,32.42,17500,12.4090135749134,12.4090135749134,12.1946110972626,12.1946110972626,46524.6489186816,0.0,1.0
2013-10-17,33.65,33.65,32.57,32.82,17600,12.6572690753512,12.6572690753512,12.2510328019076,12.3450689763158,46790.5040553598,0.0,1.0
2013-10-18,33.41,33.9899,33.22,33.59,20700,12.5669943479193,12.7851206580767,12.495526855369,12.6347003934932,55032.0132923832,0.0,1.0
2013-10-21,33.332,33.56,33.14,33.56,11900,12.5376550615039,12.6234160525642,12.4654352795584,12.6234160525642,31636.7612647035,0.0,1.0
2013-10-22,33.55,33.55,33.25,33.25,12600,12.6196546055879,12.6196546055879,12.506811196298,12.506811196298,33497.7472214507,0.0,1.0
2013-10-23,33.31,33.75,33.19,33.29,18900,12.529379878156,12.6948835451145,12.48424251444,12.5218569842033,50246.620832176,0.0,1.0
2013-10-24,33.575,33.63,33.47,33.49,11300,12.6290582230287,12.6497461813986,12.5895630297773,12.5970859237299,30041.6304446344,0.0,1.0
2013-10-25,33.638,33.638,33.33,33.47,8700,12.6527553389796,12.6527553389796,12.5369027721087,12.5895630297773,23129.3968910017,0.0,1.0
2013-10-28,33.65,33.7699,33.48,33.48,12400,12.6572690753512,12.7023688245974,12.5933244767536,12.5933244767536,32966.0369480944,0.0,1.0
2013-10-29,33.82,33.9374,33.56,33.74,10700,12.7212136739488,12.7653730614509,12.6234160525642,12.6911220981382,28446.4996245653,0.0,1.0
2013-10-30,33.59,34.13,33.5459,33.76,8200,12.6347003934932,12.8378185302151,12.6181124123276,12.6986449920909,21800.1212076108,0.0,1.0
2013-10-31,33.55,33.81,33.45,33.72,11400,12.6196546055879,12.7174522269725,12.5820401358246,12.6835992041855,30307.4855813126,0.0,1.0
2013-11-01,33.61,33.7599,33.3016,33.35,12400,12.6422232874459,12.6986073776211,12.5262202626959,12.5444256660613,32966.0369480943,0.0,1.0
2013-11-04,33.7,33.7099,33.544,33.61,10400,12.6760763102329,12.6798001427394,12.6173977374021,12.6422232874459,27648.9342145307,0.0,1.0
2013-11-05,33.7399,33.91,33.43,33.46,9600,12.6910844836684,12.7550666967358,12.574517241872,12.5858015828009,25522.0931211053,0.0,1.0
2013-11-06,33.48,33.8099,33.48,33.7,11200,12.5933244767536,12.7174146125027,12.5933244767536,12.6760763102329,29775.7753079562,0.0,1.0
2013-11-07,33.11,33.68,33.11,33.68,16800,12.4541509386294,12.6685534162802,12.4541509386294,12.6685534162802,44663.6629619342,0.0,1.0
2013-11-08,33.38,33.38,33.0,33.0,10400,12.5557100069903,12.5557100069903,12.4127750218898,12.4127750218898,27648.9342145307,0.0,1.0
2013-11-11,33.366,33.4699,33.25,33.37,8700,12.5504439812234,12.5895254153075,12.506811196298,12.551948560014,23129.3968910017,0.0,1.0
2013-11-12,33.3,33.3499,33.16,33.16,4000,12.5256184311797,12.5443880515915,12.472958173511,12.472958173511,10634.2054671272,0.0,1.0
2013-11-13,33.39,33.45,33.19,33.2,8700,12.5594714539666,12.5820401358246,12.48424251444,12.4880039614164,23129.3968910017,0.0,1.0
2013-11-14,33.69,33.69,33.33,33.33,7300,12.6723148632565,12.6723148632565,12.5369027721087,12.5369027721087,19407.4249775072,0.0,1.0
2013-11-15,33.7299,33.73,33.55,33.55,9500,12.6873230366921,12.6873606511619,12.6196546055879,12.6196546055879,25256.2379844271,0.0,1.0
2013-11-18,33.67,33.89,33.661,33.67,8100,12.6647919693039,12.7475438027831,12.6614066670252,12.6647919693039,21534.2660709326,0.0,1.0
2013-11-19,33.48,33.6899,33.37,33.67,16600,12.5933244767536,12.6722772487868,12.551948560014,12.6647919693039,44131.9526885779,0.0,1.0
2013-11-20,33.44,33.64,33.3701,33.6,12200,12.5782786888483,12.6535076283749,12.5519861744837,12.6384618404696,32434.3266747379,0.0,1.0
2013-11-21,33.66,33.76,33.5001,33.51,6800,12.6610305223275,12.6986449920909,12.600884985176,12.6046088176826,18078.1492941163,0.0,1.0
2013-11-22,34.04,34.04,33.6001,33.63,9900,12.8039655074281,12.8039655074281,12.6384994549393,12.6497461813986,26319.6585311398,0.0,1.0
2013-11-25,34.2592,34.61,34.02,34.02,11000,12.8864164251493,13.0183679850789,12.7964426134754,12.7964426134754,29244.0650345997,0.0,1.0
2013-11-26,34.1699,34.64,33.9701,34.64,14200,12.8528267036506,13.0296523260079,12.7776729930636,13.0296523260079,37751.4294083017,0.0,1.0
2013-11-27,34.2299,34.2299,34.1,34.1,9400,12.8753953855086,12.8753953855086,12.8265341892861,12.8265341892861,24990.3828477489,0.0,1.0
2013-11-29,34.15,34.2,34.07,34.16,4700,12.8453414241677,12.8641486590494,12.8152498483571,12.8491028711441,12495.1914238745,0.0,1.0
2013-12-02,34.19,34.25,33.8,33.8,26900,12.8603872120731,12.882955893931,12.7136907799962,12.7136907799962,71515.0317664302,0.0,1.0
2013-12-03,33.9924,34.31,33.87,34.31,6600,12.7860610198208,12.905524575789,12.7400209088305,12.905524575789,17546.4390207598,0.0,1.0
2013-12-04,33.96,34.1699,33.74,33.8,9500,12.7738739316175,12.8528267036506,12.6911220981382,12.7136907799962,25256.237984427,0.0,1.0
2013-12-05,33.88,34.06,33.87,33.99,8700,12.7437823558068,12.8114884013808,12.7400209088305,12.7851582725464,23129.3968910017,0.0,1.0
2013-12-06,34.16,34.239,34.03,34.1,14900,12.8491028711441,12.8788183022571,12.8002040604518,12.8265341892861,39612.4153650487,0.0,1.0
2013-12-09,34.14,34.28,34.14,34.18,13300,12.8415799771914,12.89424023486,12.8415799771914,12.8566257650967,35358.7331781979,0.0,1.0
2013-12-10,34.43,34.4799,34.22,34.22,27600,12.950661939505,12.9694315599169,12.871671553002,12.871671553002,73376.0177231776,0.0,1.0
2013-12-11,34.12,34.45,34.11,34.45,32800,12.8340570832387,12.9581848334576,12.8302956362624,12.9581848334576,87200.4848304433,0.0,1.0
2013-12-12,33.995,34.0699,33.9,34.0,11200,12.7870389960346,12.8152122338873,12.7513052497595,12.7889197195228,29775.7753079562,0.0,1.0
2013-12-13,34.05,34.06,33.8001,33.95,20100,12.8077269544044,12.8114884013808,12.7137283944659,12.7701124846411,53436.8824723143,0.0,1.0
2013-12-16,34.47,34.47,34.291,34.34,20000,12.9657077274103,12.9657077274103,12.898377826534,12.916808916718,53171.027335636,0.0,1.0
2013-12-17,34.6843,34.6899,34.47,34.66,17600,13.0463155361131,13.0484219464198,12.9657077274103,13.0371752199606,46790.5040553595,0.0,1.0
2013-12-18,33.2,33.32,32.25,32.25,37500,13.3681731502602,13.4164918483937,12.9856501233702,12.9856501233702,93131.6482817824,2.339975,1.0
2013-12-19,32.95,33.2854,32.8545,33.0,26300,13.2675091958155,13.4025599570985,13.2290555652176,13.2876419867044,65316.3293282899,0.0,1.0
2013-12-20,33.11,33.28,33.0,33.0,27600,13.3319341266601,13.4003856156825,13.2876419867044,13.2876419867044,68544.8931353918,0.0,1.0
2013-12-23,34.1,34.1,33.32,33.4,23100,13.7305633862612,13.7305633862612,13.4164918483937,13.448704313816,57369.0953415781,0.0,1.0
2013-12-24,34.09,34.29,33.788,34.0,13100,13.7265368280834,13.8070679916392,13.6049347711142,13.6902978044833,32533.9891331028,0.0,1.0
2013-12-26,34.7,34.96,34.22,34.38,39500,13.9721568769286,14.0768473895511,13.7788820843947,13.8433070152393,98098.6695234773,0.0,1.0
2013-12-27,34.5,34.9256,34.41,34.87,10400,13.8916257133728,14.0629960294195,13.8553866897727,14.040608365951,25828.5104568143,0.0,1.0
2013-12-30,34.67,34.6799,34.36,34.36,13200,13.9600772023952,13.9640634949912,13.8352538988837,13.8352538988837,32782.3401951874,0.0,1.0
2013-12-31,35.44,35.86,34.96,34.96,72400,14.270122182085,14.4392376255521,14.0768473895511,14.0768473895511,179806.168949361,0.0,1.0
2014-01-02,34.93,35.28,34.7201,35.17,20700,14.0647677150177,14.2056972512403,13.9802502588659,14.1614051112847,51408.669851544,0.0,1.0
2014-01-03,34.8428,34.98,34.5801,34.84,16500,14.0296561277074,14.0849005059067,13.9238784443769,14.0285286914176,40977.9252439843,0.0,1.0
2014-01-06,34.536,35.0,34.5,34.8,18300,13.9061213228128,14.0929536222623,13.8916257133728,14.0124224587065,45448.2443615099,0.0,1.0
2014-01-07,34.74,34.93,34.49,34.85,11900,13.9882631096397,14.0647677150177,13.887599155195,14.0325552495954,29553.7763880857,0.0,1.0
2014-01-08,35.15,35.1799,34.94,34.94,12700,14.1533519949291,14.1653914038807,14.0687942731955,14.0687942731955,31540.5848847636,0.0,1.0
2014-01-09,35.12,35.48,34.768,35.15,12000,14.1412723203957,14.2862284147961,13.9995374725375,14.1533519949291,29802.1274501704,0.0,1.0
2014-01-10,35.3,35.33,35.152,35.33,10100,14.2137503675959,14.2258300421293,14.1541573065646,14.2258300421293,25083.4572705601,0.0,1.0
2014-01-13,35.24,35.69,35.2101,35.4,17400,14.1895910185292,14.3707861365297,14.1775516095776,14.2540159493738,43213.084802747,0.0,1.0
2014-01-14,35.49,35.52,35.36,35.39,8100,14.2902549729739,14.3023346475073,14.2379097166627,14.249989391196,20116.436028865,0.0,1.0
2014-01-15,35.17,35.79,34.96,35.55,32000,14.1614051112847,14.4110517183076,14.0768473895511,14.3144143220407,79472.3398671209,0.0,1.0
2014-01-16,35.19,35.41,34.96,35.15,14900,14.1694582276402,14.2580425075516,14.0768473895511,14.1533519949291,37004.3082506283,0.0,1.0
2014-01-17,35.61,35.64,35.25,35.4,31400,14.3385736711074,14.3506533456408,14.193617576707,14.2540159493738,77982.2334946125,0.0,1.0
2014-01-21,36.55,36.9271,35.98,35.98,30400,14.7170701398196,14.868911648704,14.4875563236856,14.4875563236856,75498.7228737649,0.0,1.0
2014-01-22,36.75,36.98,36.5,36.5,19600,14.7976013033754,14.8902121414645,14.6969373489306,14.6969373489306,48676.8081686115,0.0,1.0
2014-01-23,36.36,36.92,36.36,36.92,23100,14.6405655344416,14.8660527923978,14.6405655344416,14.8660527923978,57369.0953415779,0.0,1.0
2014-01-24,35.97,36.5,35.62,36.07,28600,14.4835297655078,14.6969373489306,14.3426002292852,14.5237953472857,71028.4037562394,0.0,1.0
2014-01-27,35.7,36.14,35.45,36.14,20700,14.3748126947075,14.5519812545302,14.2741487402628,14.5519812545302,51408.6698515439,0.0,1.0
2014-01-28,36.31,36.59,35.82,36.19,31800,14.6204327435526,14.7331763725307,14.423131392841,14.5721140454192,78975.6377429517,0.0,1.0
2014-01-29,34.62,36.14,34.6,36.0,39200,13.9399444115063,14.5519812545302,13.9318912951507,14.4956094400412,97353.616337223,0.0,1.0
2014-01-30,35.0,35.309,34.99,35.05,18600,14.0929536222623,14.2173742699559,14.0889270640845,14.1130864131512,46193.2975477639,0.0,1.0
2014-01-31,34.88,35.2899,34.6523,34.95,17500,14.0446349241288,14.2096835438364,13.9529501944205,14.0728208313733,43461.4358648318,0.0,1.0
2014-02-03,34.02,34.98,34.02,34.8,18900,13.6983509208389,14.0849005059067,13.6983509208389,14.0124224587065,46938.3507340184,0.0,1.0
2014-02-04,34.24,34.39,34.07,34.25,21500,13.7869352007503,13.8473335734171,13.7184837117279,13.7909617589281,53395.4783482218,0.0,1.0
2014-02-05,35.02,35.02,34.12,34.37,19000,14.1010067386178,14.1010067386178,13.7386165026168,13.8392804570615,47186.7017961032,0.0,1.0
2014-02-06,35.3,35.3,34.82,34.94,14000,14.2137503675959,14.2137503675959,14.020475575062,14.0687942731955,34769.1486918655,0.0,1.0
2014-02-07,36.52,36.5999,35.36,35.97,33600,14.7049904652862,14.7371626651267,14.2379097166627,14.4835297655078,83445.9568604772,0.0,1.0
2014-02-10,35.74,37.33,35.7101,37.25,47700,14.3909189274187,15.0311416776871,14.3788795184671,14.9989292122648,118463.456614427,0.0,1.0
2014-02-11,36.05,36.32,35.76,35.86,23900,14.5157422309301,14.6244593017304,14.3989720437742,14.4392376255521,59355.9038382561,0.0,1.0
2014-02-12,36.5624,36.75,36.07,36.38,13700,14.72206307196,14.7976013033754,14.5237953472857,14.6486186507972,34024.0955056113,0.0,1.0
2014-02-13,37.55,38.01,36.68,36.75,19600,15.1197259575985,15.3049476337768,14.7694153961308,14.7976013033754,48676.8081686116,0.0,1.0
2014-02-14,37.89,38.03,37.7442,37.96,28800,15.2566289356433,15.3130007501324,15.1979217174112,15.2848148428879,71525.1058804091,0.0,1.0
2014-02-18,38.566,38.9016,37.83,37.83,26500,15.5288242684619,15.6639555609085,15.2324695865766,15.2324695865766,65813.0314524595,0.0,1.0
2014-02-19,38.41,39.179,38.41,38.92,24400,15.4660099608884,15.7756522847604,15.4660099608884,15.6713644279556,60597.6591486797,0.0,1.0
2014-02-20,37.95,38.5994,37.74,38.45,25100,15.2807882847101,15.5422729727757,15.1962305629765,15.4821161935995,62336.1165832729,0.0,1.0
2014-02-21,38.28,38.8796,38.06,38.21,25800,15.4136647045771,15.6550971329174,15.3250804246657,15.3854787973326,64074.5740178664,0.0,1.0
2014-02-24,39.11,39.67,38.5845,39.07,28000,15.7478690333336,15.9733562912898,15.5362734010908,15.7317628006225,69538.297383731,0.0,1.0
2014-02-25,39.11,39.42,38.96,39.03,27000,15.7478690333336,15.8726923368451,15.6874706606668,15.7156565679113,67054.7867628835,0.0,1.0
2014-02-26,39.03,39.79,39.0,39.5,26600,15.7156565679113,16.0216749894233,15.7035768933779,15.9049048022674,66061.3825145444,0.0,1.0
2014-02-27,38.89,39.0608,38.67,38.8,27300,15.6592847534223,15.7280583670989,15.5707004735109,15.6230457298222,67799.8399491374,0.0,1.0
2014-02-28,38.53,39.19,38.53,38.75,14500,15.5143286590218,15.7800814987559,15.5143286590218,15.6029129389332,36010.9040022893,0.0,1.0
2014-03-03,38.31,38.4499,38.16,38.28,11900,15.4257443791105,15.4820759280177,15.3653460064436,15.4136647045771,29553.7763880856,0.0,1.0
2014-03-04,38.91,39.09,38.74,38.74,13200,15.6673378697778,15.739815916978,15.5988863807554,15.5988863807554,32782.3401951875,0.0,1.0
2014-03-05,39.47,39.6832,38.83,38.83,12200,15.892825127734,15.9786713480845,15.6351254043555,15.6351254043555,30298.82957434,0.0,1.0
2014-03-06,39.38,40.05,39.01,39.95,17700,15.8565861041339,16.1263655020458,15.7076034515557,16.0860999202679,43958.1379890014,0.0,1.0
2014-03-07,38.44,39.4,38.33,39.37,31600,15.4780896354217,15.8646392204895,15.4337974954661,15.8525595459561,78478.9356187822,0.0,1.0
2014-03-10,38.62,39.08,38.47,38.94,18000,15.5505676826219,15.7357893588002,15.4901693099551,15.6794175443112,44703.1911752557,0.0,1.0
2014-03-11,38.9,39.04,38.47,38.47,10600,15.6633113116,15.7196831260891,15.4901693099551,15.4901693099551,26325.2125809839,0.0,1.0
2014-03-12,38.01,38.53,38.01,38.43,11900,15.4780795690263,15.6898291448193,15.4780795690263,15.6491080725514,29223.1990398312,0.429975,1.0
2014-03-13,37.74,38.3848,37.6603,38.36,22200,15.368132673903,15.6307021478864,15.3356779793055,15.6206033219639,54517.2284608615,0.0,1.0
2014-03-14,37.8799,37.935,37.55,37.55,13700,15.4251014540058,15.4475387648254,15.290762636594,15.290762636594,33643.5148609821,0.0,1.0
2014-03-17,38.3279,38.4096,37.65,37.97,13000,15.6075318577659,15.6408009738088,15.3314837088619,15.4617911401191,31924.5031527568,0.0,1.0
2014-03-18,38.33,38.75,38.28,38.75,11800,15.6083870002836,15.7794155038087,15.5880264641496,15.7794155038087,28977.6259386561,0.0,1.0
2014-03-19,38.4777,38.5565,38.2701,38.4,8400,15.6685320240232,15.7006202289703,15.5839950779951,15.6368917508711,20628.1404987044,0.0,1.0
2014-03-20,38.3599,38.3599,38.0,38.27,15200,15.6205626008917,15.6205626008917,15.4740074617995,15.5839543569228,37327.1113786078,0.0,1.0
2014-03-21,37.9,38.64,37.9,38.3,16100,15.4332863895316,15.734622324314,15.4332863895316,15.5961706786032,39537.2692891834,0.0,1.0
2014-03-24,36.21,37.89,35.6,37.89,55600,14.7451002682042,15.4292142823048,14.4967017273701,15.4292142823048,136538.644253329,0.0,1.0
2014-03-25,36.51,36.749,36.04,36.22,18500,14.8672634850079,14.9645868477282,14.6758744453488,14.749172375431,45431.0237173846,0.0,1.0
2014-03-26,36.88,37.2,36.47,36.89,14300,15.0179314523991,15.1482388836564,14.8509750561007,15.0220035596259,35116.9534680324,0.0,1.0
2014-03-27,36.6569,36.8,36.32,36.8,15800,14.9270827401694,14.9853545945848,14.7898934476989,14.9853545945848,38800.5499856583,0.0,1.0
2014-03-28,36.88,36.97,36.276,36.58,19300,15.0179314523991,15.0545804174402,14.771976175901,14.8957682355954,47395.608526785,0.0,1.0
2014-03-31,37.02,37.36,36.93,37.3,33900,15.0749409535742,15.213392599285,15.038291988533,15.1889599559243,83249.2812983424,0.0,1.0
2014-04-01,37.8999,37.9,37.03,37.1,18700,15.4332456684593,15.4332863895316,15.0790130608009,15.1075178113885,45922.1699197349,0.0,1.0
2014-04-02,37.756,38.14,37.66,38.14,11500,15.3746480454658,15.5310169629746,15.3355558160887,15.5310169629746,28240.9066351311,0.0,1.0
2014-04-03,37.03,37.95,37.0,37.95,28300,15.0790130608009,15.4536469256656,15.0667967391206,15.4536469256656,69497.1876325399,0.0,1.0
2014-04-04,35.56,37.25,35.56,36.97,34200,14.4804132984629,15.1685994197903,14.4804132984629,15.0545804174402,83986.0006018678,0.0,1.0
2014-04-07,35.025,36.0,34.12,35.8,55300,14.2625555618297,14.6595860164416,13.8940298578052,14.5781438719058,135801.924949804,0.0,1.0
2014-04-08,34.9532,35.36,34.14,34.86,26700,14.2333178319413,14.3989711539271,13.9021740722588,14.1953657925877,65568.018013739,0.0,1.0
2014-04-09,35.81,35.9519,34.841,35.0,20900,14.5822159791326,14.6399991806808,14.1876287888568,14.2523752937627,51324.778145586,0.0,1.0
2014-04-10,35.07,36.0,34.75,35.6,34200,14.2808800443502,14.6595860164416,14.150572613093,14.4967017273701,83986.000601868,0.0,1.0
2014-04-11,34.77,35.15,34.42,34.97,17800,14.1587168275465,14.3134569021645,14.0161930746089,14.2401589720823,43712.0120091594,0.0,1.0
2014-04-14,34.89,35.19,34.8,34.85,17700,14.207582114268,14.3297453310717,14.1709331492269,14.1912936853609,43466.4389079843,0.0,1.0
2014-04-15,34.91,35.33,34.5,34.9,23600,14.2157263287216,14.3867548322468,14.0487699324232,14.2116542214948,57955.2518773123,0.0,1.0
2014-04-16,35.34,35.34,34.66,35.06,17000,14.3908269394735,14.3908269394735,14.1139236480519,14.2768079371234,41747.427199759,0.0,1.0
2014-04-17,34.93,35.2499,34.73,35.18,18800,14.2238705431752,14.3541372533602,14.1424283986394,14.3256732238449,46167.7430209097,0.0,1.0
2014-04-21,35.0915,35.3381,34.7001,35.03,12000,14.2896350748878,14.3900532391004,14.1302527980313,14.2645916154431,29468.7721410063,0.0,1.0
2014-04-22,35.9,35.9099,35.15,35.25,18100,14.6188649441737,14.6228963303283,14.3134569021645,14.3541779744324,44448.7313126846,0.0,1.0
2014-04-23,36.48,36.5899,35.6701,35.88,17800,14.8550471633275,14.8997996217499,14.5252471990299,14.6107207297202,43712.0120091593,0.0,1.0
2014-04-24,37.0,37.28,36.2,36.69,21700,15.0667967391206,15.1808157414707,14.7410281609774,14.9405614150901,53289.3629549862,0.0,1.0
2014-04-25,36.69,37.1305,36.57,37.04,17900,14.9405614150901,15.1199377384302,14.8916961283686,15.0830851680277,43957.5851103343,0.0,1.0
2014-04-28,36.66,36.94,36.37,36.84,32300,14.9283450934097,15.0423640957598,14.8102539838328,15.0016430234919,79320.111679542,0.0,1.0
2014-04-29,36.16,36.8,36.16,36.8,29000,14.7247397320703,14.9853545945848,14.7247397320703,14.9853545945848,71216.1993407649,0.0,1.0
2014-04-30,35.556,36.22,35.45,36.1,28200,14.4787844555722,14.749172375431,14.4356201189682,14.7003070887095,69251.6145313646,0.0,1.0
2014-05-01,35.56,36.0347,35.495,35.5,13000,14.4804132984629,14.6737162285186,14.4539446014888,14.4559806551022,31924.5031527568,0.0,1.0
2014-05-02,35.99,35.9999,35.5,35.5,9400,14.6555139092148,14.6595452953694,14.4559806551022,14.4559806551022,23083.871510455,0.0,1.0
2014-05-05,35.9694,35.99,35.46,35.6,10000,14.6471253683277,14.6555139092148,14.439692226195,14.4967017273701,24557.3101175051,0.0,1.0
2014-05-06,35.5,36.08,35.45,35.7,32600,14.4559806551022,14.692162874256,14.4356201189682,14.537422799638,80056.8309830668,0.0,1.0
2014-05-07,35.66,35.9199,35.35,35.82,13200,14.5211343707308,14.6269684375551,14.3948990467003,14.5862880863594,32415.6493551069,0.0,1.0
2014-05-08,35.28,35.7852,35.28,35.62,6800,14.3663942961128,14.5721171532102,14.3663942961128,14.5048459418236,16698.9708799035,0.0,1.0
2014-05-09,35.35,35.4656,35.14,35.28,5800,14.3948990467003,14.441972606242,14.3093847949378,14.3663942961128,14243.239868153,0.0,1.0
2014-05-12,36.0192,36.0596,35.6,35.6,11300,14.6674044623171,14.6838557755133,14.4967017273701,14.4967017273701,27749.7604327808,0.0,1.0
2014-05-13,36.215,36.2945,35.8801,36.0,7300,14.7471363218176,14.7795095742706,14.6107614507924,14.6595860164416,17926.8363857788,0.0,1.0
2014-05-14,35.97,36.31,35.9,36.27,14600,14.6473696947613,14.7858213404721,14.6188649441737,14.769532911565,35853.6727715575,0.0,1.0
2014-05-15,35.658,35.82,35.442,35.72,14000,14.5203199492854,14.5862880863594,14.4323624331868,14.5455670140915,34380.2341645074,0.0,1.0
2014-05-16,36.29,36.29,35.68,35.68,12600,14.7776771260185,14.7776771260185,14.5292785851844,14.5292785851844,30942.2107480566,0.0,1.0
2014-05-19,37.085,37.085,35.85,35.97,24100,15.1014096505483,15.1014096505483,14.5985044080398,14.6473696947613,59183.1173831875,0.0,1.0
2014-05-20,37.08,37.57,36.6,36.87,12400,15.0993735969349,15.2989068510476,14.903912450049,15.0138593451723,30451.0645457064,0.0,1.0
2014-05-21,37.37,37.66,37.19,37.35,16800,15.2174647065118,15.3355558160887,15.1441667764296,15.2093204920582,41256.2809974087,0.0,1.0
2014-05-22,37.449,37.66,37.07,37.37,11400,15.2496343536034,15.3355558160887,15.0953014897081,15.2174647065118,27995.333533956,0.0,1.0
2014-05-23,37.612,37.66,37.1501,37.43,10800,15.3160097014001,15.3355558160887,15.1279190685947,15.2418973498725,26521.8949269056,0.0,1.0
2014-05-27,37.84,37.84,37.1335,37.62,15000,15.4088537461709,15.4088537461709,15.1211593705982,15.3192673871815,36835.9651762577,0.0,1.0
2014-05-28,37.338,37.98,37.338,37.98,7400,15.2044339633861,15.4658632473459,15.2044339633861,15.4658632473459,18172.4094869538,0.0,1.0
2014-05-29,36.84,37.98,36.77,37.32,17500,15.0016430234919,15.4658632473459,14.9731382729044,15.1971041703778,42975.2927056342,0.0,1.0
2014-05-30,36.54,37.06,36.3174,36.825,11800,14.8794798066883,15.0912293824813,14.7888346998199,14.9955348626518,28977.6259386561,0.0,1.0
2014-06-02,36.1018,36.4999,35.88,36.38,13800,14.7010400680104,14.8631506567088,14.6107207297202,14.8143260910596,33889.0879621571,0.0,1.0
2014-06-03,37.15,37.164,36.1101,36.47,27200,15.1278783475224,15.1335792976399,14.7044199170086,14.8509750561007,66795.8835196142,0.0,1.0
2014-06-04,37.24,37.39,36.8201,37.39,20100,15.1645273125635,15.2256089209654,14.9935395301106,15.2256089209654,49360.1933361855,0.0,1.0
2014-06-05,37.225,37.4799,36.8601,37.43,11100,15.1584191517233,15.2622171649342,15.0098279590178,15.2418973498725,27258.6142304308,0.0,1.0
2014-06-06,37.21,37.95,37.14,37.18,14700,15.1523109908831,15.4536469256656,15.1238062402956,15.1400946692028,36099.2458727328,0.0,1.0
2014-06-09,36.78,37.28,36.78,37.04,15500,14.9772103801312,15.1808157414707,14.9772103801312,15.0830851680277,38063.8306821331,0.0,1.0
2014-06-10,36.43,36.6,36.26,36.6,22900,14.8346866271936,14.903912450049,14.7654608043382,14.903912450049,56236.2401690868,0.0,1.0
2014-06-11,36.26,36.6947,36.19,36.48,12400,14.7654608043382,14.9424753054867,14.7369560537506,14.8550471633275,30451.0645457064,0.0,1.0
2014-06-12,35.36,35.97,35.32,35.6,25100,14.574061584411,14.8254806332371,14.557575089406,14.6729805544409,60898.3291898083,0.429975,1.0
2014-06-13,35.27,35.73,35.046,35.29,23200,14.5369669706498,14.7265616632071,14.4446425986218,14.5452102181523,56288.4955061175,0.0,1.0
2014-06-16,35.26,35.768,35.1,35.42,12900,14.5328453468985,14.7422238334619,14.4668993668786,14.5987913269185,31298.3444840051,0.0,1.0
2014-06-17,35.8449,35.8449,35.13,35.13,14000,14.773919120109,14.773919120109,14.4792642381323,14.4792642381323,33967.1955640365,0.0,1.0
2014-06-18,35.83,35.97,35.33,35.97,12000,14.7677779007196,14.8254806332371,14.5616967131573,14.8254806332371,29114.7390548885,0.0,1.0
2014-06-19,35.8904,35.96,35.68,35.68,15100,14.7926725081772,14.8213590094858,14.7059535444509,14.7059535444509,36636.0466440678,0.0,1.0
2014-06-20,36.2,36.2,35.6101,35.6101,10300,14.9202779795158,14.9202779795158,14.6771433944297,14.6771433944297,24990.1510221125,0.0,1.0
2014-06-23,36.24,36.29,35.9501,36.26,9700,14.9367644745208,14.957372593277,14.8172786019721,14.9450077220233,23534.4140693681,0.0,1.0
2014-06-24,36.3325,36.4499,36.1301,36.25,8000,14.9748894942198,15.0232773570595,14.8914678294946,14.940886098272,19409.8260365923,0.0,1.0
2014-06-25,36.19,36.54,35.92,36.48,16300,14.9161563557645,15.0604131870582,14.8048725144809,15.0356834445507,39547.5205495569,0.0,1.0
2014-06-26,36.28,36.4,36.0701,36.1,12800,14.9532509695258,15.0027104545407,14.8667380869871,14.8790617420033,31055.7216585476,0.0,1.0
2014-06-27,36.4,36.4282,36.25,36.35,9200,15.0027104545407,15.0143334335192,14.940886098272,14.9821023357845,22321.2999420812,0.0,1.0
2014-06-30,36.73,36.73,36.27,36.7,28200,15.1387240383319,15.1387240383319,14.9491293457745,15.1263591670782,68419.6367789878,0.0,1.0
2014-07-01,36.7331,37.02,36.4035,36.8,11700,15.1400017416948,15.2582511271181,15.0041530228537,15.1675754045906,28386.8705785162,0.0,1.0
2014-07-02,36.7115,36.75,36.57,36.7,11500,15.1310990343921,15.1469672858344,15.0727780583119,15.1263591670782,27901.6249276014,0.0,1.0
2014-07-03,36.53,36.7277,36.51,36.59,6500,15.0562915633069,15.1377760648691,15.0480483158045,15.0810213058144,15770.4836547313,0.0,1.0
2014-07-07,36.25,36.648,36.23,36.33,7000,14.940886098272,15.1049267235717,14.9326428507695,14.973859088282,16983.5977820183,0.0,1.0
2014-07-08,35.81,36.48,35.792,36.48,12100,14.7595346532171,15.0356834445507,14.7521157304649,15.0356834445507,29357.3618803459,0.0,1.0
2014-07-09,36.26,36.2756,35.74,35.74,12900,14.9450077220233,14.9514374550752,14.7306832869584,14.7306832869584,31298.344484005,0.0,1.0
2014-07-10,36.279,36.33,35.78,35.78,9800,14.9528388071506,14.973859088282,14.7471697819634,14.7471697819634,23777.0368948256,0.0,1.0
2014-07-11,35.99,36.16,35.66,36.16,9100,14.8337238807396,14.9037914845108,14.6977102969484,14.9037914845108,22078.6771166237,0.0,1.0
2014-07-14,36.349,36.35,36.0,36.0,9500,14.9816901734094,14.9821023357845,14.8378455044908,14.8378455044908,23049.1684184533,0.0,1.0
2014-07-15,36.38,36.4899,36.3103,36.37,9800,14.9944672070382,15.0397638520644,14.965739489492,14.990345583287,23777.0368948256,0.0,1.0
2014-07-16,36.34,36.75,36.32,36.75,14400,14.9779807120332,15.1469672858344,14.9697374645308,15.1469672858344,34937.6868658662,0.0,1.0
2014-07-17,36.12,36.637,35.96,36.25,8900,14.8873049895058,15.1003929374453,14.8213590094858,14.940886098272,21593.4314657089,0.0,1.0
2014-07-18,36.1117,36.2,35.9,36.2,10400,14.8838840417923,14.9202779795158,14.7966292669784,14.9202779795158,25232.7738475699,0.0,1.0
2014-07-21,35.92,35.98,35.8,35.95,4700,14.8048725144809,14.8296022569883,14.7554130294659,14.8172373857346,11403.2727964979,0.0,1.0
2014-07-22,35.93,36.0,35.78,35.88,20500,14.8089941382321,14.8378455044908,14.7471697819634,14.7883860194759,49737.6792187677,0.0,1.0
2014-07-23,36.3,36.38,36.0,36.0,23900,14.9614942170283,14.9944672070382,14.8378455044908,14.8378455044908,57986.8552843193,0.0,1.0
2014-07-24,36.42,36.63,36.2301,36.34,13000,15.0109537020432,15.0975078008194,14.932684067007,14.9779807120332,31540.9673094625,0.0,1.0
2014-07-25,36.49,36.49,36.2,36.49,11100,15.039805068302,15.039805068302,14.9202779795158,15.039805068302,26931.1336257717,0.0,1.0
2014-07-28,36.11,36.384,35.9042,36.38,16100,14.8831833657546,14.9961158565387,14.7983603489539,14.9944672070382,39062.2748986419,0.0,1.0
2014-07-29,36.09,36.33,35.92,36.25,8000,14.8749401182521,14.973859088282,14.8048725144809,14.940886098272,19409.8260365922,0.0,1.0
2014-07-30,36.55,36.76,35.99,35.99,14200,15.0645348108094,15.1510889095856,14.8337238807396,14.8337238807396,34452.4412149514,0.0,1.0
2014-07-31,35.99,36.5,35.85,36.5,21400,14.8337238807396,15.0439266920532,14.7760211482221,15.0439266920532,51921.2846478843,0.0,1.0
2014-08-01,35.81,36.123,35.53,35.81,13200,14.7595346532171,14.8885414766312,14.6441291881822,14.7595346532171,32026.2129603773,0.0,1.0
2014-08-04,36.04,36.2,35.6,35.94,10400,14.8543319994958,14.9202779795158,14.6729805544409,14.8131157619833,25232.77384757,0.0,1.0
2014-08-05,35.83,36.0,35.5599,36.0,26700,14.7677779007196,14.8378455044908,14.6564528431984,14.8378455044908,64780.2943971269,0.0,1.0
2014-08-06,35.92,36.01,35.7601,35.87,13600,14.8048725144809,14.8419671282421,14.7389677506984,14.7842643957246,32996.7042622068,0.0,1.0
2014-08-07,35.652,36.11,35.6486,36.11,16100,14.6944129979474,14.8831833657546,14.693011645872,14.8831833657546,39062.274898642,0.0,1.0
2014-08-08,35.62,35.99,35.62,35.99,11200,14.6812238019434,14.8337238807396,14.6812238019434,14.8337238807396,27173.7564512293,0.0,1.0
2014-08-11,35.83,35.9046,35.57,35.57,13100,14.7677779007196,14.7985252139039,14.6606156831872,14.6606156831872,31783.5901349199,0.0,1.0
2014-08-12,35.57,36.0,35.57,36.0,10800,14.6606156831872,14.8378455044908,14.6606156831872,14.8378455044908,26203.2651493996,0.0,1.0
2014-08-13,36.0649,36.0649,35.75,35.75,10300,14.8645948426364,14.8645948426364,14.7348049107096,14.7348049107096,24990.1510221126,0.0,1.0
2014-08-14,36.36,36.39,36.084,36.11,15500,14.9862239595357,14.9985888307895,14.8724671440013,14.8831833657546,37606.5379458977,0.0,1.0
2014-08-15,36.5408,36.67,36.36,36.4,10100,15.0607429169583,15.1139942958244,14.9862239595357,15.0027104545407,24504.9053711978,0.0,1.0
2014-08-18,36.73,36.92,36.5301,36.56,10400,15.1387240383319,15.2170348896056,15.0563327795445,15.0686564345607,25232.77384757,0.0,1.0
2014-08-19,36.94,37.0552,36.67,36.76,8200,15.2252781371081,15.2727592427225,15.1139942958244,15.1510889095856,19895.0716875071,0.0,1.0
2014-08-20,36.67,37.0563,36.66,36.81,24400,15.1139942958244,15.2732126213351,15.1098726720732,15.1716970283419,59199.9694116065,0.0,1.0
2014-08-21,36.61,36.85,36.55,36.85,15100,15.0892645533169,15.1881835233469,15.0645348108094,15.1881835233469,36636.046644068,0.0,1.0
2014-08-22,36.36,36.8,36.36,36.8,13000,14.9862239595357,15.1675754045906,14.9862239595357,15.1675754045906,31540.9673094626,0.0,1.0
2014-08-25,36.53,36.851,36.36,36.36,31400,15.0562915633069,15.188595685722,14.9862239595357,14.9862239595357,76183.567193625,0.0,1.0
2014-08-26,36.8,36.8,36.45,36.45,31700,15.1675754045906,15.1675754045906,15.023318573297,15.023318573297,76911.4356699971,0.0,1.0
2014-08-27,37.09,37.16,36.86,36.99,9600,15.2871024933768,15.3159538596355,15.1923051470981,15.2458862558643,23291.7912439108,0.0,1.0
2014-08-28,37.13,37.42,36.87,36.87,8600,15.3035889883818,15.423116077168,15.1964267708494,15.1964267708494,20865.5629893367,0.0,1.0
2014-08-29,37.55,37.55,37.23,37.43,21200,15.4766971859342,15.4766971859342,15.3448052258943,15.4272377009192,51436.0389969695,0.0,1.0
2014-09-02,37.28,37.69,37.14,37.69,20600,15.3654133446505,15.5343999184517,15.307710612133,15.5343999184517,49980.3020442252,0.0,1.0
2014-09-03,37.29,37.66,37.2587,37.66,15500,15.3695349684018,15.5220350471979,15.3566342860603,15.5220350471979,37606.5379458974,0.0,1.0
2014-09-04,37.06,37.53,37.0,37.04,11200,15.2747376221231,15.4684539384317,15.2500078796156,15.2664943746206,27173.7564512291,0.0,1.0
2014-09-05,37.2799,37.4829,36.88,37.01,17100,15.365372128413,15.4490410905633,15.2005483946006,15.2541295033668,41488.503153216,0.0,1.0
2014-09-08,37.41,37.56,37.15,37.15,13600,15.4189944534167,15.4808188096854,15.3118322358843,15.3118322358843,32996.7042622069,0.0,1.0
2014-09-09,37.26,37.41,37.26,37.27,9500,15.357170097148,15.4189944534167,15.357170097148,15.3612917208993,23049.1684184534,0.0,1.0
2014-09-10,37.65,37.65,37.21,37.21,7700,15.5179134234467,15.5179134234467,15.3365619783918,15.3365619783918,18681.95756022,0.0,1.0
2014-09-11,37.87,37.87,37.3646,37.57,10200,15.667693230567,15.667693230567,15.4585975833864,15.5435763050542,24654.1717606773,0.1434,1.0
2014-09-12,37.76,37.79,37.43,37.43,8700,15.6221836912123,15.6345953837636,15.4856550731482,15.4856550731482,21028.5582664601,0.0,1.0
2014-09-15,37.56,37.69,37.2803,37.69,18000,15.5394390742038,15.5932230752593,15.4237207273173,15.5932230752593,43507.3619306069,0.0,1.0
2014-09-16,37.965,37.98,37.4002,37.64,21100,15.7069969236461,15.7132027699217,15.4733261252139,15.5725369210072,51000.2964853225,0.0,1.0
2014-09-17,37.9238,38.129,37.85,37.99,9400,15.6899515325423,15.774847509593,15.6594187688661,15.7173400007721,22720.5112304281,0.0,1.0
2014-09-18,38.33,38.34,37.96,38.14,14000,15.8580058496866,15.8621430805371,15.7049283082208,15.7793984635285,33839.0592793611,0.0,1.0
2014-09-19,38.25,38.4899,38.14,38.23,14100,15.8249080028832,15.924160170985,15.7793984635285,15.8166335411824,34080.7668456422,0.0,1.0
2014-09-22,37.97,38.3,37.73,38.29,14447,15.7090655390713,15.8455941571354,15.609771998661,15.8414569262849,34919.4921006377,0.0,1.0
2014-09-23,37.96,37.97,37.75,37.77,3969,15.7049283082208,15.7090655390713,15.6180464603619,15.6263209220627,9593.37330569887,0.0,1.0
2014-09-24,38.3799,38.3799,37.9,37.9,10180,15.8786506316303,15.8786506316303,15.6801049231183,15.6801049231183,24605.830247421,0.0,1.0
2014-09-25,37.84,38.42,37.84,38.19,10805,15.6552815380157,15.8952409273405,15.6552815380157,15.8000846177807,26116.5025366783,0.0,1.0
2014-09-26,38.27,38.5195,37.791,37.84,23326,15.8331824645841,15.9364063743022,15.6350091068486,15.6552815380157,56380.706910741,0.0,1.0
2014-09-29,38.29,38.38,37.8879,38.09,11902,15.8414569262849,15.8786920039388,15.6750988737893,15.7587123092764,28768.0345387825,0.0,1.0
2014-09-30,38.38,38.51,38.0,38.51,21715,15.8786920039388,15.9324760049943,15.7214772316225,15.9324760049943,52486.7980179517,0.0,1.0
2014-10-01,37.78,38.17,37.7267,38.17,13904,15.6304581529131,15.7918101560798,15.6084067124804,15.7918101560798,33607.0200157312,0.0,1.0
2014-10-02,38.12,38.176,37.4952,37.74,12412,15.7711240018277,15.7942924945901,15.512629818293,15.6139092295114,30000.7431268163,0.0,1.0
2014-10-03,38.89,38.94,38.32,38.46,14701,16.0896907773105,16.1103769315627,15.8538686188362,15.9117898507422,35533.429318992,0.0,1.0
2014-10-06,39.08,39.09,38.89,38.89,19100,16.1682981634687,16.1724353943191,16.0896907773105,16.0896907773105,46166.1451596996,0.0,1.0
2014-10-07,38.7,39.25,38.5,38.98,27074,16.0110833911524,16.2386310879259,15.9283387741439,16.1269258549644,65439.9064949587,0.0,1.0
2014-10-08,38.61,39.15,38.1424,38.71,13068,15.9738483134986,16.1972587794216,15.7803913989326,16.0152206220029,31586.3447616207,0.0,1.0
2014-10-09,38.161,39.0386,38.161,38.68,28900,15.7880866483144,16.1511700277479,15.7880866483144,16.0028089294516,69853.4866552525,0.0,1.0
2014-10-10,37.1,38.48,37.1,38.17,24374,15.5539193821802,16.1324748740241,15.5539193821802,16.0025095099143,58138.1051155511,0.495,1.0
2014-10-13,36.05,37.15,36.0,36.83,21623,15.1137141166468,15.5748815376818,15.0927519611453,15.4407237424717,51576.2799258866,0.0,1.0
2014-10-14,35.81,36.39,35.525,35.98,17905,15.0130957702392,15.2562567740577,14.8936114838801,15.0843670989446,42707.9171286592,0.0,1.0
2014-10-15,36.01,36.29,35.43,35.5,29467,15.0969443922456,15.2143324630545,14.8537833884271,14.8831304061293,70286.1878821669,0.0,1.0
2014-10-16,37.15,37.25,35.52,35.83,35254,15.5748815376818,15.616805848685,14.89151526833,15.0214806324398,84089.6347642421,0.0,1.0
2014-10-17,37.75,37.94,36.66,37.5,25230,15.8264274037009,15.906083594607,15.3694524137663,15.721616626193,60179.879874676,0.0,1.0
2014-10-20,38.0528,38.13,37.52,37.52,13065,15.9533742174186,15.985739785513,15.7300014883936,15.7300014883936,31163.3028364105,0.0,1.0
2014-10-21,38.99,38.99,37.906,38.4,28845,16.3462888601404,16.3462888601404,15.8918293288659,16.0989354252216,68802.5618305598,0.0,1.0
2014-10-22,39.48,39.49,38.8718,38.99,28224,16.551717984056,16.5559104151563,16.2967343245346,16.3462888601404,67321.3210298394,0.0,1.0
2014-10-23,39.33,39.49,38.751,39.49,19364,16.4888315175512,16.5559104151563,16.2460897568428,16.5559104151563,46187.9981725415,0.0,1.0
2014-10-24,39.5701,39.966,39.15,39.23,15920,16.5894917882698,16.7554701355314,16.4133677577455,16.446907206548,37973.1941183052,0.0,1.0
2014-10-27,39.7199,40.144,39.1524,39.9,24521,16.6522944061526,16.8300954091171,16.4143739412095,16.7278000902693,58488.7369959146,0.0,1.0
2014-10-28,39.16,40.08,39.16,39.75,39183,16.4175601888458,16.8032638500751,16.4175601888458,16.6649136237646,93461.2854985898,0.0,1.0
2014-10-29,39.7,39.75,39.29,39.31,23738,16.643951468263,16.6649136237646,16.4720617931499,16.4804466553506,56621.085551528,0.0,1.0
2014-10-30,40.0,40.0,39.01,39.75,21260,16.7697244012725,16.7697244012725,16.354673722341,16.6649136237646,50710.4338539679,0.0,1.0
2014-10-31,41.3333,41.61,40.26,40.26,41447,17.3287012398779,17.4447058084237,16.8787276098808,16.8787276098808,98861.4935063691,0.0,1.0
2014-11-03,41.13,41.705,40.9342,41.35,22033,17.2434691156085,17.4845339038767,17.1613813146642,17.3357025998155,52554.2327894859,0.0,1.0
2014-11-04,41.33,41.33,40.478,40.87,26580,17.3273177376148,17.3273177376148,16.9701226078677,17.1344659070002,63399.968571894,0.0,1.0
2014-11-05,41.91,42.4103,41.39,41.39,23053,17.5704787414333,17.7802260693822,17.3524723242167,17.3524723242167,54987.1886940507,0.0,1.0
2014-11-06,41.767,41.9018,41.415,41.88,20540,17.5105269766987,17.567040947931,17.3629534019675,17.5579014481323,48993.0532154516,0.0,1.0
2014-11-07,42.17,42.93,41.61,41.99,35675,17.6794819500415,17.9981067136657,17.4447058084237,17.6040181902358,85093.8253875968,0.0,1.0
2014-11-10,42.46,42.88,42.25,42.88,19516,17.8010624519508,17.9771445581641,17.7130213988441,17.9771445581641,46550.5563073394,0.0,1.0
2014-11-11,42.0801,42.9899,42.07,42.73,19029,17.6417919944497,18.0232193759566,17.6375576390384,17.9142580916594,45388.9391254541,0.0,1.0
2014-11-12,42.67,42.75,41.641,42.0,22123,17.9582786182127,17.9919477602201,17.5252092791421,17.6762995539005,52565.6400632206,0.165,1.0
2014-11-13,42.75,43.6381,42.1762,42.97,23766,17.9919477602201,18.3657173229301,17.7504558391718,18.0845379007406,56469.5114470236,0.0,1.0
2014-11-14,42.0379,43.49,42.0379,42.48,17543,17.6922503099265,18.3033873237889,17.6922503099265,17.8783144059451,41683.271872218,0.0,1.0
2014-11-17,41.7539,42.25,41.65,42.25,16092,17.5727248558001,17.7815156226737,17.528997057618,17.7815156226737,38235.6045697847,0.0,1.0
2014-11-18,43.67,44.53,41.8145,41.93,38569,18.3791428933056,18.7410861698854,17.5982292308707,17.646839054644,91642.3709080303,0.0,1.0
2014-11-19,42.53,43.9,42.36,43.9,36451,17.8993576196997,18.4759416765769,17.8278106929339,18.4759416765769,86609.8696354227,0.0,1.0
2014-11-20,42.07,43.6899,42.07,42.51,22542,17.705760053157,18.3875180923799,17.705760053157,17.8909403341978,53561.2104282926,0.0,1.0
2014-11-21,43.1,43.17,42.33,42.65,28778,18.1392502565026,18.1687107557591,17.8151847646811,17.9498613327108,68378.3388211077,0.0,1.0
2014-11-24,43.85,44.35,43.13,43.13,25498,18.4548984628223,18.6653306003687,18.1518761847554,18.1518761847554,60584.8524310446,0.0,1.0
2014-11-25,44.233,44.48,43.66,44.12,15941,18.6160894801828,18.7200429561308,18.3749342505546,18.5685318170974,37876.819068291,0.0,1.0
2014-11-26,44.97,44.9799,43.7201,44.33,11781,18.9262664509263,18.9304330072497,18.4002281934877,18.6569133148669,27992.3973052842,0.0,1.0
2014-11-28,46.41,46.96,44.73,44.73,15157,19.53231100706,19.7637863583611,18.825259024904,18.825259024904,36013.985736032,0.0,1.0
2014-12-01,44.85,46.4,44.4348,46.4,24218,18.8757627379151,19.5281023643091,18.7010198908966,19.5281023643091,57543.4918885812,0.0,1.0
2014-12-02,43.89,45.25,43.83,44.8,22023,18.471733033826,19.0441084479523,18.4464811773204,18.8547195241605,52328.0337708407,0.0,1.0
2014-12-03,44.12,44.82,43.73,43.8,34033,18.5685318170974,18.8631368096624,18.4043947498111,18.4338552490676,80864.5494856748,0.0,1.0
2014-12-04,43.46,44.35,43.22,44.35,38555,18.2907613955361,18.6653306003687,18.1897539695138,18.6653306003687,91609.106027097,0.0,1.0
2014-12-05,42.95,44.4,42.58,43.53,21667,18.0761206152387,18.6863738141234,17.9204008334543,18.3202218947926,51482.155369968,0.0,1.0
2014-12-08,42.88,42.94,42.28,42.94,26882,18.0466601159822,18.0719119724878,17.7941415509265,18.0719119724878,63873.3235175834,0.0,1.0
2014-12-09,41.84,42.93,41.8301,42.35,26712,17.6089612698856,18.0677033297368,17.6047947135622,17.823602050183,63469.3928205375,0.0,1.0
2014-12-10,42.45,42.93,41.89,42.0,15016,17.8656884776923,18.0677033297368,17.6300044836403,17.6762995539005,35678.9608637761,0.0,1.0
2014-12-11,43.86,44.44,42.51,42.74,24218,18.4591071055732,18.7032083851271,17.8909403341978,17.9877391174692,57543.491888581,0.0,1.0
2014-12-12,43.0781,43.99,42.9025,43.38,11119,18.1300333288781,18.5138194613353,18.0561295621718,18.2570922535286,26419.4436497288,0.0,1.0
2014-12-15,41.95,43.7599,41.5049,43.08,28768,17.6552563401458,18.4169785916364,17.467929651302,18.1308329710008,68354.5781918697,0.0,1.0
2014-12-16,41.27,42.0,41.0001,41.75,25522,17.3690686330827,17.6762995539005,17.2554773652351,17.5710834851273,60641.8779412157,0.0,1.0
2014-12-17,41.27,41.99,41.02,41.39,23961,17.3690686330827,17.6720909111495,17.2638525643095,17.4195723460938,56932.8437171644,0.0,1.0
2014-12-18,42.04,42.83,38.8101,39.66,46819,18.7600250622646,19.1125564561559,17.3187071519742,17.6979684578833,104918.343843748,2.535,1.0
2014-12-19,41.27,42.0658,41.21,42.04,18484,18.4164185137883,18.7715381128499,18.3896439775434,18.7600250622646,41421.4457294652,0.0,1.0
2014-12-22,40.8,41.56,40.35,41.56,34742,18.2066846465365,18.5458287723054,18.0058756246997,18.5458287723054,77854.569764828,0.0,1.0
2014-12-23,40.34,40.89,40.0901,40.89,17093,18.0014132019923,18.2468464509039,17.8898972585322,18.2468464509039,38304.3049044442,0.0,1.0
2014-12-24,41.3195,41.4668,40.2,40.2,9396,18.4385075061904,18.5042389926716,17.9389392840875,17.9389392840875,21055.8268813057,0.0,1.0
2014-12-26,42.48,42.49,41.84,41.84,28927,18.9563716613939,18.9608340841014,18.6707766081149,18.6707766081149,64823.5317364337,0.0,1.0
2014-12-29,42.06,42.29,41.76,42.23,28122,18.7689499076796,18.8715856299517,18.635077226455,18.8448110937068,63019.5789225286,0.0,1.0
2014-12-30,42.97,42.97,41.75,42.27,17807,19.1750303740607,19.1750303740607,18.6306148037476,18.8626607845368,39904.3326176469,0.0,1.0
2014-12-31,42.7,44.26,42.7,43.76,45862,19.0545449609586,19.7506829033262,19.0545449609586,19.5275617679519,102773.768883614,0.0,1.0
2015-01-02,42.23,43.39,41.84,43.22,21127,18.8448110937068,19.362452127775,18.6707766081149,19.2865909417478,47344.2373905221,0.0,1.0
2015-01-05,40.87,42.1,40.5,42.1,29213,18.2379216054889,18.7867995985095,18.072811965312,18.7867995985095,65464.4391957838,0.0,1.0
2015-01-06,40.79,42.3915,40.52,40.92,18484,18.2022222238291,18.9168792204327,18.081736810727,18.2602337190264,41421.4457294651,0.0,1.0
2015-01-07,41.45,41.9399,40.81,41.03,20296,18.496742122523,18.7153562109627,18.211147069244,18.3093203688087,45482.0202621308,0.0,1.0
2015-01-08,41.81,42.0,41.09,42.0,14312,18.6573893399925,18.7421753714347,18.3360949050536,18.7421753714347,32072.264189575,0.0,1.0
2015-01-09,42.21,42.3369,41.51,42.0,9371,18.8358862482918,18.8925143924498,18.5235166587679,18.7421753714347,20999.8035019919,0.0,1.0
2015-01-12,40.4,42.25,40.25,42.25,27527,18.0281877382372,18.8537359391218,17.9612513976249,18.8537359391218,61686.2224948596,0.0,1.0
2015-01-13,40.54,41.77,40.51,40.51,31441,18.1642916308154,18.7154035870538,18.1508498757852,18.1508498757852,70171.6403758698,0.165,1.0
2015-01-14,40.51,41.79,40.46,40.46,26874,18.1508498757852,18.7243647570739,18.1284469507349,18.1284469507349,59978.7749582114,0.0,1.0
2015-01-15,40.5,40.988,40.41,40.59,14233,18.1463692907752,18.3650218392665,18.1060440256846,18.1866945558658,31765.9412063786,0.0,1.0
2015-01-16,40.5,41.0042,40.32,40.8476,28814,18.1463692907752,18.3722803869828,18.0657187605939,18.3021144257251,64308.5667055852,0.0,1.0
2015-01-20,40.4,40.7899,40.32,40.59,30903,18.1015634406745,18.276261450217,18.0657187605939,18.1866945558658,68970.904313969,0.0,1.0
2015-01-21,40.32,40.67,40.128,40.35,31922,18.0657187605939,18.2225392359463,17.9796915284006,18.0791605156241,71245.1609070487,0.0,1.0
2015-01-22,40.39,40.69,39.16,40.69,40907,18.0970828556644,18.2315004059665,17.5459708994261,18.2315004059665,91298.3458813557,0.0,1.0
2015-01-23,40.651,40.79,40.08,40.28,19138,18.2140261244272,18.2763062560671,17.9581847203523,18.0477964205537,42713.1724027033,0.0,1.0
2015-01-26,40.88,40.96,40.5524,40.79,22780,18.3166315211577,18.3524762012383,18.1698475562279,18.2763062560671,50841.5752604025,0.0,1.0
2015-01-27,40.99,41.05,40.6,40.69,29505,18.3659179562685,18.3928014663289,18.1911751408758,18.2315004059665,65850.7760341603,0.0,1.0
2015-01-28,40.908,41.0599,40.7499,40.89,14380,18.3291771591859,18.3972372454889,18.2583391101768,18.3211121061678,32094.0233645561,0.0,1.0
2015-01-29,41.48,41.55,40.5107,40.9,22618,18.5854666217618,18.6168307168323,18.1511635167359,18.3255926911779,50480.0153309825,0.0,1.0
2015-01-30,41.619,41.79,40.89,41.33,9790,18.6477467534018,18.7243647570739,18.3211121061678,18.5182578466108,21849.8253643257,0.0,1.0
2015-02-02,41.05,41.669,41.05,41.6,16550,18.3928014663289,18.6701496784521,18.3928014663289,18.6392336418826,36937.1409376497,0.0,1.0
2015-02-03,41.02,41.78,40.7851,41.16,18547,18.3793597112987,18.7198841720639,18.2741107694122,18.4420879014396,41394.1482157455,0.0,1.0
2015-02-04,40.52,41.359,40.52,40.97,17581,18.1553304607953,18.53125154314,18.1553304607953,18.3569567862484,39238.1797477232,0.0,1.0
2015-02-05,41.28,41.8,40.62,40.62,10403,18.4958549215605,18.728845342084,18.200136310896,18.200136310896,23217.9502824392,0.0,1.0
2015-02-06,40.37,41.45,40.37,41.29,12249,18.0881216856443,18.5720248667316,18.0881216856443,18.5003355065705,27337.9479966931,0.0,1.0
2015-02-09,40.51,41.11,40.22,40.26,13322,18.1508498757852,18.4196849763893,18.0209129104933,18.0388352505335,29732.7245662459,0.0,1.0
2015-02-10,40.26,40.99,40.0,40.4,13629,18.0388352505335,18.3659179562685,17.9223400402718,18.1015634406745,30417.9029510108,0.0,1.0
2015-02-11,40.68,40.97,40.04,40.29,19874,18.3009494736225,18.4314134693784,18.0130289312646,18.1254978931232,44176.6325383975,0.165,1.0
2015-02-12,40.47,40.93,40.3,40.7,14798,18.2064755456613,18.4134184354811,18.1299966515975,18.3099469905712,32893.5195885683,0.0,1.0
2015-02-13,40.2,40.6399,40.0301,40.49,15844,18.0850090668541,18.2829094521404,18.008575160375,18.21547306261,35218.6055116418,0.0,1.0
2015-02-17,40.13,40.7699,40.0,40.34,26225,18.0535177575337,18.3413933123068,17.9950338973673,18.1479916854949,58293.860738627,0.0,1.0
2015-02-18,39.89,40.585,39.8374,40.26,19220,17.9455475541495,18.2582112681163,17.9218840845745,18.1120016177002,42722.8981276039,0.0,1.0
2015-02-19,39.53,40.1017,39.52,39.75,29542,17.7835922490732,18.0407862710513,17.7790934905989,17.8825649355087,65667.006060649,0.0,1.0
2015-02-20,40.2299,40.34,39.41,39.54,18913,18.0984603546924,18.1479916854949,17.7296071473811,17.7880910075475,42040.4876320172,0.0,1.0
2015-02-23,41.27,41.43,40.3699,40.49,26569,18.5663762236087,18.6383563591981,18.1614429733332,18.21547306261,59058.5161473624,0.0,1.0
2015-02-24,41.93,42.17,41.191,41.43,18770,18.8632942829152,18.9712644862994,18.5308360316614,18.6383563591981,41722.6221568744,0.0,1.0
2015-02-25,42.07,42.23,41.59,41.72,13693,18.926276901556,18.9982570371455,18.7103364947876,18.7688203549541,30437.2863715546,0.0,1.0
2015-02-26,42.47,42.47,41.81,41.81,17316,19.1062272405297,19.1062272405297,18.8093091812231,18.8093091812231,38490.6193536726,0.0,1.0
2015-02-27,42.31,42.68,42.0601,42.68,18218,19.0342471049402,19.2007011684909,18.9218231306664,19.2007011684909,40495.6169661128,0.0,1.0
2015-03-02,42.88,42.89,42.335,42.44,20997,19.2906763379777,19.295175096452,19.0454940011261,19.0927309651067,46672.8767942403,0.0,1.0
2015-03-03,42.84,42.89,42.01,42.57,15633,19.2726813040803,19.295175096452,18.89928435071,19.1512148252731,34749.5872231443,0.0,1.0
2015-03-04,42.9999,43.0,42.6,42.97,11886,19.3446164520851,19.3446614396698,19.1647111006961,19.3311651642468,26420.6226402028,0.0,1.0
2015-03-05,44.0,44.62,43.1501,43.24,25360,19.794537287104,20.0734603125132,19.4121878043697,19.452631643054,56371.1080393358,0.0,1.0
2015-03-06,43.43,44.14,43.34,44.14,22233,19.5381080540665,19.8575199057448,19.4976192277974,19.8575199057448,49420.3014605108,0.0,1.0
2015-03-09,43.3,43.61,42.511,43.61,14926,19.4796241939001,19.6190857066047,19.1246721502745,19.6190857066047,33178.0425313535,0.0,1.0
2015-03-10,43.02,43.25,42.91,43.16,21552,19.3536589566185,19.4571304015284,19.3041726134007,19.4166415752593,47906.5504914734,0.0,1.0
2015-03-11,43.23,43.83,42.78,43.12,24726,19.5223623994063,19.7933181578991,19.3191455805367,19.472687177016,54752.8499948606,0.165,1.0
2015-03-12,44.06,44.69,43.02,43.02,15269,19.897184531988,20.1816880784055,19.4275278839338,19.4275278839338,33811.4238684594,0.0,1.0
2015-03-13,44.13,44.68,43.99,44.4,16621,19.9287960371455,20.1771721490972,19.8655730268305,20.0507261284673,36805.2705558755,0.0,1.0
2015-03-16,43.01,44.5299,43.01,44.14,21716,19.4230119546256,20.109388050181,19.4230119546256,19.9333119664537,48087.5552247995,0.0,1.0
2015-03-17,42.82,43.25,42.75,43.14,25388,19.3372092977696,19.5313942580227,19.3055977926121,19.4817190356324,56218.771967545,0.0,1.0
2015-03-18,42.67,43.1,42.34,42.65,24003,19.2694703581464,19.4636553183995,19.1204446909753,19.2604384995299,53151.8506198591,0.0,1.0
2015-03-19,42.61,43.11,42.5,42.78,25952,19.2423747822971,19.4681712477078,19.1926995599067,19.3191455805367,57467.6843430648,0.0,1.0
2015-03-20,43.3,43.5693,42.76,42.99,19647,19.5539739045638,19.675587880834,19.3101137219203,19.4139800960092,43505.9954642492,0.0,1.0
2015-03-23,43.22,43.8,43.0001,43.2,18713,19.5178464700981,19.7797703699745,19.4185411846105,19.5088146114817,41437.7611402502,0.0,1.0
2015-03-24,43.46,43.5,43.186,43.2,9887,19.6262287734952,19.6442924907281,19.5024923104502,19.5088146114817,21893.6110935528,0.0,1.0
2015-03-25,42.98,43.52,42.58,43.42,27767,19.409464166701,19.6533243493445,19.2288269943724,19.6081650562624,61486.7906579023,0.0,1.0
2015-03-26,42.8,42.9,42.023,42.73,18170,19.3281774391531,19.3733367322353,18.977289731905,19.2965659339956,40235.3508212658,0.0,1.0
2015-03-27,42.74,43.0575,42.44,42.91,13816,19.3010818633039,19.4444626188396,19.1656039840575,19.3778526615435,30593.9244329448,0.0,1.0
2015-03-30,43.25,43.37,42.9039,43.06,11648,19.5313942580227,19.5855854097213,19.3750979446655,19.4455916011667,25793.1406915853,0.0,1.0
2015-03-31,43.0,43.37,42.81,43.37,10057,19.4184960253174,19.5855854097213,19.3326933684614,19.5855854097213,22270.0563131244,0.0,1.0
2015-04-01,42.32,43.16,42.3,43.16,14985,19.1114128323589,19.4907508942488,19.1023809737425,19.4907508942488,33182.5389134104,0.0,1.0
2015-04-02,43.07,43.18,42.308,42.5,7097,19.4501075304749,19.4997827528652,19.105993717189,19.1926995599067,15715.4807252902,0.0,1.0
2015-04-06,42.38,43.012,41.7949,42.34,20466,19.1385084082082,19.4239151404873,18.8742813843846,19.1204446909753,45319.5756691262,0.0,1.0
2015-04-07,43.01,43.01,42.67,42.71,9643,19.4230119546256,19.4230119546256,19.2694703581464,19.2875340753792,21353.3014842854,0.0,1.0
2015-04-08,43.13,43.2,42.8,42.91,20067,19.4772031063242,19.5088146114817,19.3281774391531,19.3778526615435,44436.0365949553,0.0,1.0
2015-04-09,43.81,44.336,43.23,43.23,17719,19.7842862992827,20.0218241808947,19.5223623994063,19.5223623994063,39236.6637975788,0.0,1.0
2015-04-10,44.21,44.3525,43.88,44.24,9342,19.9649234716112,20.0292754642533,19.8158978044402,19.9784712595359,20686.7720072793,0.0,1.0
2015-04-13,44.23,44.436,44.01,44.01,9189,20.0484681638132,20.1418433490211,19.9487470922319,19.9487470922319,20272.3453322779,0.165,1.0
2015-04-14,43.82,44.46,43.73,44.46,11177,19.8626243485936,20.1527220113754,19.8218293647649,20.1527220113754,24658.1786678496,0.0,1.0
2015-04-15,43.14,44.0,43.13,43.85,17773,19.5543955818879,19.9442143162509,19.5498628059069,19.8762226765365,39209.9677430161,0.0,1.0
2015-04-16,42.72,43.66,42.72,43.26,18699,19.3640189906873,19.7900999328981,19.3640189906873,19.6087888936595,41252.8659667281,0.0,1.0
2015-04-17,42.46,42.743,42.28,42.743,12313,19.2461668151822,19.3744443754435,19.1645768475248,19.3744443754435,27164.3691453191,0.0,1.0
2015-04-20,42.71,43.32,42.64,42.96,17111,19.3594862147063,19.6359855495452,19.3277567828396,19.4728056142305,37749.4940668851,0.0,1.0
2015-04-21,42.98,43.1563,42.71,43.0,10903,19.4818711661924,19.5617840067368,19.3594862147063,19.4909367181543,24053.6925843754,0.0,1.0
2015-04-22,42.75,42.99,42.72,42.99,14717,19.3776173186302,19.4864039421734,19.3640189906873,19.4864039421734,32467.9623740487,0.0,1.0
2015-04-23,43.085,43.2799,42.53,42.78,10876,19.5294653139925,19.6178091178616,19.2778962470489,19.3912156465731,23994.1264374638,0.0,1.0
2015-04-24,42.95,43.22,42.6,43.22,12679,19.4682728382495,19.5906577897356,19.3096256789157,19.5906577897356,27971.8213590109,0.0,1.0
2015-04-27,42.3,43.0544,42.3,43.0,22774,19.1736423994867,19.5155950194908,19.1736423994867,19.4909367181543,50242.9418432144,0.0,1.0
2015-04-28,41.81,42.47,41.8,42.27,13163,18.9515363764194,19.2506995911631,18.9470036004384,19.1600440715438,29039.5996962426,0.0,1.0
2015-04-29,41.67,41.83,41.32,41.76,13395,18.8880775126858,18.9606019283813,18.729430353352,18.9288724965145,29551.4273289654,0.0,1.0
2015-04-30,40.9666,41.69,40.8,41.65,12275,18.5692420501847,18.8971430646478,18.4937260023418,18.8790119607239,27080.5353089249,0.0,1.0
2015-05-01,40.93,41.3294,40.85,40.85,16038,18.5526520900943,18.7336911627741,18.5163898822466,18.5163898822466,35382.2912655429,0.0,1.0
2015-05-04,41.44,41.55,41.01,41.38,26880,18.7838236651236,18.8336842009142,18.5889142979421,18.7566270092378,59301.4084809697,0.0,1.0
2015-05-05,41.084,41.38,40.8601,41.38,24716,18.6224568402012,18.7566270092378,18.5209679859874,18.7566270092378,54527.2921136774,0.0,1.0
2015-05-06,41.29,41.79,41.0759,41.31,12427,18.7158320254091,18.9424708244574,18.6187852916566,18.7248975773711,27415.8706545019,0.0,1.0
2015-05-07,41.25,41.57,41.05,41.36,10960,18.6977009214853,18.8427497528762,18.6070454018659,18.7475614572759,24179.4433389667,0.0,1.0
2015-05-08,41.455,41.69,41.38,41.66,8309,18.7906228290951,18.8971430646478,18.7566270092378,18.8835447367049,18330.9301736747,0.0,1.0
2015-05-11,41.5411,41.69,41.45,41.47,8197,18.8296500302912,18.8971430646478,18.7883564411046,18.7974219930665,18083.8409716707,0.0,1.0
2015-05-12,41.37,41.5896,41.29,41.39,19381,18.7520942332569,18.8516339937989,18.7158320254091,18.7611597852188,42757.4627146455,0.0,1.0
2015-05-13,41.47,41.72,41.44,41.48,16044,18.8722127967525,18.985983069219,18.8585603640565,18.8767636076511,35255.2552880546,0.165,1.0
2015-05-14,41.99,42.58,41.76,41.76,26774,19.1088549634829,19.377352806504,19.0041863128137,19.0041863128137,58833.4707730226,0.0,1.0
2015-05-15,42.35,42.549,41.9001,42.02,13259,19.2726841558347,19.3632452927181,19.0679431735039,19.1225073961789,29135.4668327298,0.0,1.0
2015-05-18,42.64,42.79,42.2721,42.35,17538,19.4046576718959,19.4729198353759,19.2372333389342,19.2726841558347,38538.1866892236,0.0,1.0
2015-05-19,43.84,43.84,42.64,42.76,34090,19.9507549797354,19.9507549797354,19.4046576718959,19.4592674026799,74909.7265500988,0.0,1.0
2015-05-20,43.88,44.5,43.4201,43.96,30210,19.9689582233301,20.2511084990471,19.7596664301006,20.0053647105194,66383.7735135957,0.0,1.0
2015-05-21,44.04,44.42,43.251,43.95,13576,20.0417711977087,20.2147020118578,19.6827122178042,20.0008138996207,29832.0459854543,0.0,1.0
2015-05-22,43.44,44.05,43.3901,43.65,14168,19.7687225437889,20.0463220086073,19.7460139974046,19.8642895726608,31132.913046694,0.0,1.0
2015-05-26,43.63,44.19,43.0101,43.34,19334,19.8551879508635,20.1100333611886,19.5730831832554,19.7232144348023,42484.7360844708,0.0,1.0
2015-05-27,44.44,44.44,43.6951,44.0,9951,20.2238036336552,20.2238036336552,19.8848137298138,20.023567954114,21866.4326459381,0.0,1.0
2015-05-28,44.1,44.5,43.8,44.5,22459,20.0690760631006,20.2511084990471,19.9325517361408,20.2511084990471,49351.6441357779,0.0,1.0
2015-05-29,44.05,44.44,43.76,44.27,20042,20.0463220086073,20.2238036336552,19.9143484925461,20.1464398483779,44040.5027725749,0.0,1.0
2015-06-01,44.0,44.5,44.0,44.39,27633,20.023567954114,20.2511084990471,20.023567954114,20.2010495791618,60721.046458166,0.0,1.0
2015-06-02,43.7,44.42,43.69,43.97,19436,19.8870436271541,20.2147020118578,19.8824928162555,20.009915521418,42708.8719632655,0.0,1.0
2015-06-03,43.41,43.89,43.24,43.61,19051,19.7550701110929,19.9735090342287,19.6777063258157,19.8460863290662,41862.8688913445,0.0,1.0
2015-06-04,42.798,43.71,42.26,43.22,23280,19.4765604840948,19.8915944380528,19.2317268577468,19.6686047040184,51155.7182190173,0.0,1.0
2015-06-05,42.2,42.77,42.1,42.52,12055,19.2044219923548,19.4638182135786,19.1589138833682,19.350047941112,26489.7844987222,0.0,1.0
2015-06-08,42.2095,42.8045,42.0,42.34,16890,19.2087452627085,19.4795185111789,19.1134057743816,19.2681333449361,37114.2646357046,0.0,1.0
2015-06-09,42.84,42.86,42.2,42.44,13001,19.4956738898692,19.5047755116665,19.2044219923548,19.3136414539227,28568.5349040139,0.0,1.0
2015-06-10,44.5,44.5,42.2,43.02,25853,20.2511084990471,20.2511084990471,19.2044219923548,19.5775884860451,56809.6556321415,0.0,1.0
2015-06-11,44.43,44.64,44.0801,44.64,15178,20.2943412025844,20.3902631393961,20.1345169850111,20.3902631393961,33228.8953491195,0.165,1.0
2015-06-12,43.72,44.7,43.72,44.08,11173,19.9700337019354,20.4176694070566,19.9700337019354,20.1344713078983,24460.8280231725,0.0,1.0
2015-06-15,43.68,44.3464,43.29,43.54,13613,19.9517628568284,20.2561551363108,19.7736221170353,19.887814898954,29802.671787295,0.0,1.0
2015-06-16,44.05,44.7145,43.7,43.9,11677,20.1207681740681,20.4242925884079,19.9608982793819,20.0522525049169,25564.225259696,0.0,1.0
2015-06-17,43.58,44.26,43.57,43.96,18355,19.906085744061,20.2166901108797,19.9015180327842,20.0796587725773,40184.2386436346,0.0,1.0
2015-06-18,44.1899,44.1899,43.48,43.63,12509,20.1846704548297,20.1846704548297,19.8604086312935,19.9289243004447,27385.7064120527,0.0,1.0
2015-06-19,44.06,44.2,43.74,44.0,19275,20.1253358853448,20.1892838432193,19.9791691244889,20.0979296176843,42198.3764563366,0.0,1.0
2015-06-22,43.93,44.5343,43.71,44.5,15926,20.0659556387471,20.3419824312009,19.9654659906587,20.3263151815216,34866.4769620553,0.0,1.0
2015-06-23,44.27,44.31,43.87,43.91,16462,20.2212578221565,20.2395286672635,20.0385493710866,20.0568202161936,36039.9311659773,0.0,1.0
2015-06-24,43.41,44.94,43.41,43.91,24951,19.8284346523563,20.5272944776985,19.8284346523563,20.0568202161936,54624.731048615,0.0,1.0
2015-06-25,43.46,44.36,43.41,43.78,23683,19.85127320874,20.2623672236472,19.8284346523563,19.9974399695959,51848.7237154563,0.0,1.0
2015-06-26,43.13,44.12,43.06,43.68,21848,19.7005387366074,20.1527421530053,19.6685647576702,19.9517628568284,47831.3944912084,0.0,1.0
2015-06-29,41.67,43.07,41.4001,42.95,38324,19.0336528902024,19.6731324689469,18.910370362843,19.6183199336259,83901.9755804225,0.0,1.0
2015-06-30,42.8,42.8,41.65,42.0,37787,19.5498042644747,19.5498042644747,19.0245174676489,19.184387362335,82726.3320962695,0.0,1.0
2015-07-01,43.33,43.33,42.64,42.97,25437,19.7918929621423,19.7918929621423,19.4767208840468,19.6274553561794,55688.7212409771,0.0,1.0
2015-07-02,43.3723,43.6832,42.85,43.53,9033,19.8112143808429,19.953224524437,19.5726428208585,19.8832471876772,19775.7683284093,0.0,1.0
2015-07-06,43.69,43.7999,43.04,43.2,8459,19.9563305681052,20.0065297150366,19.6594293351167,19.7325127155446,18519.1214757017,0.0,1.0
2015-07-07,43.14,44.34,42.14,43.89,37172,19.7051064478841,20.2532318010937,19.2483353202095,20.0476847936401,81379.9247540828,0.0,1.0
2015-07-08,42.0901,43.03,41.75,43.03,29349,19.2255424409385,19.6548616238399,19.0701945804164,19.6548616238399,64253.1855054228,0.0,1.0
2015-07-09,42.29,42.68,42.21,42.33,15565,19.3168509893607,19.4949917291538,19.2803092991467,19.3351218344677,34076.1467985929,0.0,1.0
2015-07-10,43.14,43.15,42.69,42.76,15894,19.7051064478841,19.7096741591609,19.4995594404305,19.5315334193678,34796.4199946571,0.0,1.0
2015-07-13,44.03,44.19,42.93,42.93,16028,20.1869999875809,20.2603572439518,19.6826688500306,19.6826688500306,34958.7774525267,0.165,1.0
2015-07-14,44.51,44.9325,44.1,44.16,14268,20.4070717566937,20.6007807617983,20.2190937872432,20.2466027583823,31120.0297412436,0.0,1.0
2015-07-15,45.0599,45.14,44.5401,44.56,19131,20.6591914771836,20.6959159536543,20.4208720905485,20.4299958993096,41726.7514003176,0.0,1.0
2015-07-16,45.56,45.75,45.19,45.19,14095,20.8884787516281,20.9755904935686,20.7188400962703,20.7188400962703,30742.6982900776,0.0,1.0
2015-07-17,45.54,45.83,45.24,45.83,17345,20.8793090945817,21.0122691217541,20.7417642388862,21.0122691217541,37831.2949160268,0.0,1.0
2015-07-20,45.77,46.03,45.67,45.86,16294,20.984760150615,21.1039656922178,20.9389118653831,21.0260236073236,35538.9518225274,0.0,1.0
2015-07-21,46.11,46.82,45.3191,45.64,13355,21.1406443204032,21.4661671455493,20.7780302325046,20.9251573798136,29128.6793660154,0.0,1.0
2015-07-22,47.19,47.48,46.05,46.05,17732,21.6358058009071,21.7687658280795,21.1131353492641,21.1131353492641,38675.3831911783,0.0,1.0
2015-07-23,46.03,47.25,45.75,47.0,32777,21.1039656922178,21.6633147720462,20.9755904935686,21.5486940589666,71490.132802687,0.0,1.0
2015-07-24,44.24,46.38,44.24,45.7,24351,20.2832813865677,21.2644346905292,20.2832813865677,20.9526663509527,53112.1281349189,0.0,1.0
2015-07-27,43.7,44.32,43.02,44.24,22308,20.0357006463158,20.3199600147532,19.7239323067393,20.2832813865677,48656.1272405145,0.0,1.0
2015-07-28,44.48,44.78,43.66,43.66,13405,20.3933172711242,20.5308621268197,20.0173613322231,20.0173613322231,29237.7346987223,0.0,1.0
2015-07-29,44.545,44.73,44.01,44.73,15266,20.4231186565249,20.5079379842038,20.1778303305345,20.5079379842038,33296.7741820734,0.0,1.0
2015-07-30,44.32,45.0148,43.981,44.14,17733,20.3199600147532,20.6385139005441,20.1645343278173,20.2374331013359,38677.5642978324,0.0,1.0
2015-07-31,44.64,45.019,44.48,44.76,17934,20.4666745274951,20.6404395285238,20.3933172711242,20.5216924697733,39115.9667353142,0.0,1.0
2015-08-03,44.85,45.491,44.6701,44.83,10546,20.562955926482,20.8568434348181,20.4804748613499,20.5537862694356,23001.9507745412,0.0,1.0
2015-08-04,46.6,47.45,45.25,45.25,30568,21.3653009180393,21.7550113425099,20.7463490674094,20.7463490674094,66672.0682036958,0.0,1.0
2015-08-05,47.11,47.88,46.71,47.3,26846,21.5991271727217,21.9521589690069,21.4157340317943,21.6862389146622,58553.9892369935,0.0,1.0
2015-08-06,46.7,49.94,46.7,49.91,31266,21.4111492032711,22.8966336447828,21.4111492032711,22.8828791592133,68194.4806482844,0.0,1.0
2015-08-07,45.77,46.9276,45.571,46.61,17437,20.984760150615,21.5154999004588,20.8935220630036,21.3698857465624,38031.9567282074,0.0,1.0
2015-08-10,45.74,47.0,45.73,46.53,9959,20.9710056650454,21.5486940589666,20.9664208365222,21.333207118377,21721.6411685621,0.0,1.0
2015-08-11,46.88,47.6,45.68,45.68,13232,21.4936761166884,21.8237837703577,20.9434966939063,20.9434966939063,28860.4032475564,0.0,1.0
2015-08-12,46.32,47.51,45.79,46.51,14461,21.3286222898538,21.8765726466095,21.0845771729794,21.4161101619408,31405.3815055202,0.2,1.0
2015-08-13,47.13,47.58,46.25,46.64,24756,21.7015969024354,21.9088050205363,21.296389915927,21.4759702849478,53763.3375666039,0.0,1.0
2015-08-14,47.2,47.6,46.83,47.6,8800,21.7338292763622,21.9180142702297,21.5634581570348,21.9180142702297,19111.2203339035,0.0,1.0
2015-08-17,47.45,47.5999,46.8,47.15,11683,21.8489448975294,21.9179682239812,21.5496442824948,21.7108061521288,25372.3167228402,0.0,1.0
2015-08-18,47.36,47.59,46.89,47.46,17122,21.8075032739092,21.913409645383,21.5910859061149,21.8535495223761,37184.3539269426,0.0,1.0
2015-08-19,47.33,47.45,46.622,47.02,20555,21.7936893993692,21.8489448975294,21.4676819602237,21.6509460291219,44639.9015867483,0.0,1.0
2015-08-20,46.1349,47.38,45.84,47.24,22412,21.2433906839416,21.8167125236026,21.1076002972128,21.752247775749,48672.8034231187,0.0,1.0
2015-08-21,44.2901,46.08,44.1601,45.57,23961,20.3939294922248,21.2181112935333,20.3340693692179,20.9832754263523,52036.8125478024,0.0,1.0
2015-08-24,42.5305,43.53,40.85,43.53,51998,19.5836997042018,20.0439319576281,18.809892498716,20.0439319576281,112925.594877535,0.0,1.0
2015-08-25,45.3,46.1632,43.4999,43.5,22157,20.8589505554917,21.2564217722577,20.0300720368396,20.0301180830881,48119.0123793522,0.0,1.0
2015-08-26,45.0001,45.55,44.41,45.35,23613,20.7208578563396,20.9740661766589,20.4491389441366,20.8819736797252,51281.0506527797,0.0,1.0
2015-08-27,44.54,45.5,44.0,44.25,26150,20.5089990671435,20.9510430524255,20.2603493254224,20.3754649465896,56790.7286058609,0.0,1.0
2015-08-28,46.91,47.49,44.5,44.5,20923,21.6002951558083,21.8673633969162,20.4905805677568,20.4905805677568,45439.0980734389,0.0,1.0
2015-08-31,46.485,47.48,45.154,46.5,26916,21.4045985998241,21.8627587720695,20.7917230327301,21.4115055370942,58454.2734667438,0.0,1.0
2015-09-01,46.77,47.39,45.5,45.5,17723,21.5358304079547,21.8213171484493,20.9510430524255,20.9510430524255,38489.5634065649,0.0,1.0
2015-09-02,45.66,47.0346,45.36,46.74,32330,21.0247170499725,21.657668781398,20.8865783045718,21.5220165334146,70212.017431261,0.0,1.0
2015-09-03,42.6,46.499,42.51,46.2,92244,19.6157018468863,21.4110450746095,19.5742602232661,21.2733667916935,200329.023690976,0.0,1.0
2015-09-04,42.82,43.16,42.291,42.45,15979,19.7170035935134,19.8735608383007,19.4734189391236,19.546632474186,34702.0670131185,0.0,1.0
2015-09-08,42.27,44.0,42.26,43.7,42186,19.4637492269456,20.2603493254224,19.4591446020989,20.1222105800218,91616.584205233,0.0,1.0
2015-09-09,42.59,43.74,42.0,43.74,31162,19.6110972220396,20.1406290794086,19.339424356085,20.1406290794086,67675.4372778521,0.0,1.0
2015-09-10,42.65,42.85,42.33,42.6,20848,19.6387249711197,19.7308174680534,19.4913769760257,19.6157018468863,45276.218354684,0.0,1.0
2015-09-11,42.39,43.17,42.19,42.43,9416,19.6110972220396,19.9719525141649,19.5185702240587,19.6296026216357,20352.9784938004,0.2,1.0
2015-09-14,42.7,43.1725,41.95,42.69,8529,19.7545140689099,19.9731091016396,19.4075378264817,19.7498877190108,18435.700252084,0.0,1.0
2015-09-15,42.7201,43.2,42.24,42.62,22958,19.763813032207,19.985831563862,19.5417019735539,19.7175032697175,49624.4350319316,0.0,1.0
2015-09-16,42.79,43.2055,42.73,43.1,16093,19.7961512180013,19.9883760563065,19.768393118607,19.9395680648716,34785.5228229321,0.0,1.0
2015-09-17,44.7,45.1,42.63,42.65,48163,20.6797840487183,20.86483804468,19.7221296196166,19.7313823194147,104105.830840793,0.0,1.0
2015-09-18,44.45,45.58,43.5,44.34,20972,20.5641253012422,21.086902839834,20.1246220608332,20.5132354523528,45331.6339180101,0.0,1.0
2015-09-21,43.3,45.4,43.1001,44.94,18884,20.0320950628524,21.0036285416512,19.9396143283705,20.7908164462953,40818.3566139472,0.0,1.0
2015-09-22,42.84,43.93,42.33,43.03,21723,19.8192829674965,20.3235551064921,19.5833391226453,19.9071836155783,46954.9439062049,0.0,1.0
2015-09-23,41.95,43.38,41.9,42.45,33729,19.4075378264817,20.0691058620447,19.3844060769865,19.6388553214338,72906.2884045661,0.0,1.0
2015-09-24,40.81,42.0,40.81,41.95,76612,18.8801339379909,19.4306695759769,18.8801339379909,19.4075378264817,165599.234108649,0.0,1.0
2015-09-25,39.9,42.05,39.8501,41.16,49436,18.4591360971781,19.4538013254721,18.4360506111819,19.0420561844574,106857.460155004,0.0,1.0
2015-09-28,36.5692,40.54,36.46,39.85,75070,16.9181914728051,18.7552224907168,16.8676717319076,18.4360043476829,162266.152881223,0.0,1.0
2015-09-29,37.195,37.991,36.45,36.61,37079,17.2077084494872,17.5759659014509,16.8630453820085,16.9370669803932,80147.4181788046,0.0,1.0
2015-09-30,37.56,38.86,37.5302,37.7,45397,17.3765702208022,17.9779957076777,17.3627836981031,17.4413391193888,98127.0353316756,0.0,1.0
2015-10-01,39.5,39.5,37.62,37.97,39279,18.2740821012164,18.2740821012164,17.4043283201965,17.566250566663,84902.7869857674,0.0,1.0
2015-10-02,40.2,40.5914,38.41,39.11,14969,18.5979265941493,18.7790019291979,17.7698099622208,18.0936544551538,32355.9616688295,0.0,1.0
2015-10-05,40.23,41.1,39.69,41.1,31111,18.6118056438465,19.0142980850631,18.3619827492982,19.0142980850631,67247.3995242803,0.0,1.0
2015-10-06,39.4399,40.0982,39.2,40.04,12078,18.2462777383232,18.5508303521771,18.1352916042451,18.5239049957647,26106.9747502252,0.0,1.0
2015-10-07,39.67,39.9399,39.218,39.41,33495,18.3527300495001,18.4775952332753,18.1436190340634,18.232444952125,72400.4900860073,0.0,1.0
2015-10-08,39.67,39.97,39.3,39.3,27154,18.3527300495001,18.4915205464714,18.1815551032356,18.1815551032356,58694.2202655752,0.0,1.0
2015-10-09,39.69,40.2699,39.4146,39.83,21676,18.3619827492982,18.6302647799436,18.2345730730786,18.4267516478848,46853.351936238,0.0,1.0
2015-10-12,40.4985,41.0,40.0,40.01,11745,18.7360231386358,18.9680345860727,18.5053995961685,18.5100259460675,25387.1848353531,0.0,1.0
2015-10-13,40.25,40.338,39.52,40.24,23486,18.7135853416254,18.7544995157885,18.374183669591,18.7089360036523,50514.7187320275,0.2,1.0
2015-10-14,40.03,40.58,40.0,40.58,8903,18.6112999062178,18.8670134947369,18.5973518922985,18.8670134947369,19148.9628234369,0.0,1.0
2015-10-15,40.1821,40.35,39.573,40.35,20955,18.6820163367882,18.7600787213561,18.3988251608482,18.7600787213561,45070.932940034,0.0,1.0
2015-10-16,40.91,41.13,40.2,40.39,13483,19.0204416478483,19.122727083256,18.69033865176,18.7786760732484,28999.8276702686,0.0,1.0
2015-10-19,40.77,41.59,40.36,40.62,20150,18.9553509162253,19.3365966300174,18.7647280593292,18.8856108466292,43339.5036383528,0.0,1.0
2015-10-20,40.21,41.05,40.05,40.57,14163,18.6949879897331,19.0855323794714,18.6205985821639,18.8623641567638,30462.4014903221,0.0,1.0
2015-10-21,39.27,40.46,39.08,40.46,26227,18.2579502202641,18.81122143906,18.1696127987757,18.81122143906,56410.1817331553,0.0,1.0
2015-10-22,38.19,39.62,38.16,39.62,27004,17.755821719172,18.4206770493217,17.7418737052528,18.4206770493217,58081.3874069519,0.0,1.0
2015-10-23,39.61,39.646,38.61,38.61,12401,18.4160277113486,18.4327653280517,17.9510939140412,17.9510939140412,26672.6146213009,0.0,1.0
2015-10-26,39.69,40.13,39.35,39.7,16559,18.4532224151332,18.6577932859485,18.2951449240487,18.4578717531063,35615.8233621581,0.0,1.0
2015-10-27,40.91,41.26,39.75,39.96,23292,19.0204416478483,19.1831684769059,18.4811184429717,18.5787545404062,50097.4550245417,0.0,1.0
2015-10-28,40.805,41.56,40.511,41.08,26424,18.971623599131,19.3226486160982,18.8349330627226,19.0994803933906,56833.8979722004,0.0,1.0
2015-10-29,40.92,42.29,40.85,40.85,16362,19.0250909858214,19.6620502881326,18.9925456200099,18.9925456200099,35192.1071231131,0.0,1.0
2015-10-30,41.09,41.89,40.57,41.2,22311,19.1041297313637,19.4760767692096,18.8623641567638,19.1552724490675,47987.477204729,0.0,1.0
2015-11-02,43.27,43.38,41.5723,41.59,22901,20.1176854094939,20.1688281271978,19.3283673018051,19.3365966300174,49256.4750780109,0.0,1.0
2015-11-03,42.85,43.29,42.505,43.27,25422,19.9224132146248,20.1269840854401,19.7620110545537,20.1176854094939,54678.7524314742,0.0,1.0
2015-11-04,42.26,42.85,42.0753,42.85,14074,19.6481022742134,19.9224132146248,19.5622290018507,19.9224132146248,30270.9763874034,0.0,1.0
2015-11-05,42.1201,42.6694,41.7723,42.5,56026,19.5830580359701,19.8384461708311,19.4213540612666,19.7596863855672,120503.177709298,0.0,1.0
2015-11-06,42.11,43.0399,42.0,42.34,16057,19.5783622046173,20.0107041427335,19.5272194869135,19.685296977998,34536.099747942,0.0,1.0
2015-11-09,42.01,42.76,41.7601,41.98,20288,19.5318688248865,19.8805691728671,19.4156818689394,19.5179208109673,43636.3200900697,0.0,1.0
2015-11-10,42.14,42.5,41.96,42.22,12233,19.5923102185365,19.7596863855672,19.5086221350212,19.6295049223211,26311.2728539936,0.0,1.0
2015-11-11,42.407,42.46,42.08,42.25,6261,19.7164475424176,19.7410890336749,19.5644141906981,19.6434529362403,13466.4333637582,0.0,1.0
2015-11-12,41.11,41.97,41.05,41.83,19985,19.2064151667713,19.6082034675114,19.1783834248592,19.5427960697165,42776.5068528461,0.2,1.0
2015-11-13,40.61,41.1,39.66,40.97,15006,18.9728173175038,19.201743209786,18.5289814038956,19.1410077689764,32119.3025686169,0.0,1.0
2015-11-16,40.53,40.62,40.25,40.26,12624,18.935441661621,18.9774892744892,18.8046268660313,18.8092988230166,27020.7967230588,0.0,1.0
2015-11-17,40.42,40.79,40.19,40.49,22966,18.8840501347822,19.0569125432401,18.7765951241192,18.9167538336796,49157.1306671235,0.0,1.0
2015-11-18,40.66,40.94,40.42,40.59,14915,18.9961771024306,19.1269918980204,18.8840501347822,18.9634734035331,31924.5233780435,0.0,1.0
2015-11-19,40.59,41.71,40.3,40.5,28120,18.9634734035331,19.4867325858923,18.827986650958,18.921425790665,60188.9103178401,0.0,1.0
2015-11-20,41.13,41.41,40.81,40.81,23710,19.215759080742,19.3465738763318,19.0662564572108,19.0662564572108,50749.6110823608,0.0,1.0
2015-11-23,40.89,41.2,40.7301,41.12,18497,19.1036321130936,19.2484627796395,19.0289275208979,19.2110871237567,39591.5460223715,0.0,1.0
2015-11-24,41.35,41.78,40.7,40.85,18404,19.3185421344197,19.5194362847897,19.014864930372,19.0849442851522,39392.4859704668,0.0,1.0
2015-11-25,42.45,42.46,41.35,41.35,10836,19.8324574028081,19.8371293597935,19.3185421344197,19.3185421344197,23193.7066928917,0.0,1.0
2015-11-27,42.85,42.85,41.3555,42.49,10142,20.0193356822221,20.0193356822221,19.3211117107616,19.8511452307495,21708.2478109365,0.0,1.0
2015-11-30,42.33,42.83,42.2811,42.62,18473,19.7763939189839,20.0099917682514,19.7535480493256,19.9118806715591,39540.1756863962,0.0,1.0
2015-12-01,42.6,43.38,42.3644,42.54,11634,19.9025367575884,20.2669494024456,19.7924654510135,19.8745050156763,24901.7703640736,0.0,1.0
2015-12-02,43.0,43.6434,42.34,42.87,17432,20.0894150370023,20.3900087494397,19.7810658759693,20.0286795961928,37311.9873634633,0.0,1.0
2015-12-03,42.02,43.09,41.8011,43.09,27545,19.6315632524381,20.1314626498705,19.5292941140288,20.1314626498705,58958.1626850961,0.0,1.0
2015-12-04,42.17,42.86,41.69,42.18,28720,19.7016426072183,20.0240076392075,19.4773886719216,19.7063145642037,61473.168717225,0.0,1.0
2015-12-07,41.68,42.57,41.34,41.87,33940,19.4727167149362,19.8885208866323,19.3138701774343,19.5614838976579,72646.2167918738,0.0,1.0
2015-12-08,42.8,43.35,41.95,42.64,36994,19.9959758972954,20.2529335314896,19.5988595535407,19.9212245855298,79183.0920447428,0.0,1.0
2015-12-09,42.69,43.469,42.51,42.92,37290,19.9445843704565,20.3085298196152,19.8604891447202,20.0520393811195,79816.6595217729,0.0,1.0
2015-12-10,42.5,43.04,42.27,42.8,42605,19.8558171877349,20.1081028649437,19.7483621770718,19.9959758972954,91193.0485096575,0.0,1.0
2015-12-11,42.26,42.68,42.05,42.2,28393,19.7436902200865,19.9399124134712,19.6455791233942,19.7156584781744,60773.2478895601,0.0,1.0
2015-12-14,41.52,42.66,40.916,42.3,43012,19.3979654031706,19.9305684995005,19.1157792012555,19.7623780480279,92064.2037905739,0.0,1.0
2015-12-15,42.36,42.4399,41.48,41.96,47787,19.79040978994,19.8277387262529,19.3792775752292,19.603531510526,102284.760219012,0.0,1.0
2015-12-16,40.59,40.94,38.35,38.35,56972,21.1823894732001,21.3650412671302,20.0134179920479,20.0134179920479,109170.567509665,4.749436,1.0
2015-12-17,39.51,40.27,39.225,40.27,27647,20.6187782233589,21.0153935473212,20.470047476873,21.0153935473212,52977.5798627342,0.0,1.0
2015-12-18,38.23,39.64,37.82,39.45,30845,19.9507945198433,20.6866203182472,19.736830989811,20.5874664872566,59105.6335539494,0.0,1.0
2015-12-21,37.66,38.4,37.6,38.3,25514,19.6533330268716,20.0395111054665,19.6220212907693,19.9873248786293,48890.2945208449,0.0,1.0
2015-12-22,37.87,38.38,37.55,37.65,36089,19.7629241032296,20.0290738600991,19.5959281773507,19.6481144041878,69154.261933165,0.0,1.0
2015-12-23,38.24,38.815,38.0001,38.36,24859,19.956013142527,20.2560839468407,19.8308183843447,20.0186366147316,47635.1740806494,0.0,1.0
2015-12-24,37.99,38.7799,37.7545,38.58,18409,19.8255475754342,20.2377665812208,19.7026490112327,20.1334463137734,35275.5911199433,0.0,1.0
2015-12-28,39.83,40.99,38.71,39.0,138145,20.7857741492378,21.3911343805487,20.2012884086617,20.3526284664894,264715.440016544,0.0,1.0
2015-12-29,39.29,39.92,39.192,39.92,34983,20.5039685243171,20.8327417533912,20.4528260220167,20.8327417533912,67034.9287929264,0.0,1.0
2015-12-30,39.02,39.51,38.65,39.47,41897,20.3630657118568,20.6187782233589,20.1699766725594,20.597903732624,80283.635241038,0.0,1.0
2015-12-31,39.35,40.41,39.2,39.55,76369,20.5352802604194,21.0884542648933,20.4570009201637,20.6396527140937,146339.37846917,0.0,1.0
2016-01-04,39.12,39.99,38.52,38.52,28445,20.415251938694,20.8692721121772,20.1021345776711,20.1021345776711,54506.7189639192,0.0,1.0
2016-01-05,39.1768,39.59,38.625,39.59,17477,20.4448937155375,20.6605272048286,20.1569301158501,20.6605272048286,33489.6792874817,0.0,1.0
2016-01-06,38.87,39.1189,38.69,39.0,19279,20.2847863716011,20.4146778901988,20.1908511632942,20.3526284664894,36942.6976588293,0.0,1.0
2016-01-07,38.01,39.44,38.01,38.47,29039,19.8359848208016,20.5822478645729,19.8359848208016,20.0760414642525,55644.9503249516,0.0,1.0
2016-01-08,38.51,39.419,38.15,38.15,19684,20.0969159549874,20.5712887569371,19.9090455383736,19.9090455383736,37718.7644958968,0.0,1.0
2016-01-11,37.91,38.55,37.09,38.55,37594,19.7837985939644,20.1177904457222,19.3558715338998,20.1177904457222,72038.1646239966,0.0,1.0
2016-01-12,38.27,39.25,37.47,38.05,26873,19.9716690105782,20.4830940335823,19.554179195881,19.8568593115365,51494.4299074495,0.0,1.0
2016-01-13,38.29,39.53,38.0,38.1,19923,20.0864787096199,20.7369679652984,19.9343481578887,19.9868069688305,37978.3674893027,0.2,1.0
2016-01-14,37.61,38.3,37.1742,38.3,32409,19.7297587952156,20.0917245907141,19.5011432971312,20.0917245907141,61779.8982061342,0.0,1.0
2016-01-15,36.73,37.2949,36.6101,36.88,18412,19.2681212589277,19.5644610819379,19.2052231446084,19.3468094753404,35098.0124586176,0.0,1.0
2016-01-19,37.01,38.5,36.92,38.5,23031,19.4150059295647,20.1966422125977,19.3677929997171,20.1966422125977,43903.0156927236,0.0,1.0
2016-01-20,35.03,36.846,32.85,36.51,88320,18.3763214729168,19.3289734796202,17.2327193943853,19.1527118748557,168360.659371341,0.0,1.0
2016-01-21,34.52,35.2885,34.4501,35.0,22255,18.1087815371136,18.5119274992014,18.0721128282653,18.3605838296343,42423.759899334,0.0,1.0
2016-01-22,36.33,36.35,34.64,34.64,20579,19.0582860151604,19.0687777773488,18.1717321102438,18.1717321102438,39228.8723868072,0.0,1.0
2016-01-25,35.38,36.2399,35.33,35.6,14007,18.5599273112132,19.0110206265018,18.5336979057423,18.6753366952852,26700.9483221735,0.0,1.0
2016-01-26,36.28,37.42,35.2001,35.38,23916,19.0320566096895,19.6300870544262,18.4655539103289,18.5599273112132,45590.0535498752,0.0,1.0
2016-01-27,35.68,36.9816,35.21,36.92,33209,18.7173037440386,19.4001076272573,18.4707473326121,19.3677929997171,63304.9041787007,0.0,1.0
2016-01-28,34.87,35.945,34.87,35.58,36767,18.2923873754099,18.8563195930344,18.2923873754099,18.6648449330968,70087.3682416903,0.0,1.0
2016-01-29,35.51,36.0,35.0,35.14,17670,18.6281237654375,18.8851719390524,18.3605838296343,18.4340261649528,33683.5694190624,0.0,1.0
2016-02-01,35.37,35.85,35.0101,35.49,20726,18.554681430119,18.8064837226397,18.3658821695394,18.6176320032492,39509.0922342663,0.0,1.0
2016-02-02,34.97,35.25,34.9242,35.18,14224,18.3448461863518,18.4917308569888,18.3208200509404,18.4550096893296,27114.6061922321,0.0,1.0
2016-02-03,35.01,35.3299,34.502,35.05,18782,18.3658297107285,18.5336454469313,18.0993389511441,18.3868132351052,35803.3277209297,0.0,1.0
2016-02-04,34.77,34.8873,34.5101,34.81,18715,18.2399285644681,18.3014627497029,18.1035881148304,18.2609120888449,35675.6084707274,0.0,1.0
2016-02-05,33.86,34.7102,33.34,34.5,25736,17.7625533848976,18.2085581955249,17.4897675680002,18.0982897749252,49059.4421374641,0.0,1.0
2016-02-08,32.85,33.506,32.09,33.0,50166,17.2327193943853,17.5768491941636,16.8340324312276,17.3114076107981,95629.3120247133,0.0,1.0
2016-02-09,32.04,33.46,31.1,32.38,43665,16.8078030257567,17.5527181411304,16.3146902029036,16.9861629829588,83236.7322401444,0.0,1.0
2016-02-10,32.75,32.93,32.01,32.01,25776,17.1802605834435,17.2746864431388,16.7920653824741,16.7920653824741,49135.6924360923,0.0,1.0
2016-02-11,31.6,32.69,29.67,32.5,40315,16.6819018794963,17.2573219126815,15.6630388849575,17.1570193380896,76367.4315556199,0.2,1.0
2016-02-12,32.13,32.4653,31.1001,31.19,12704,16.961693271779,17.1387009205194,16.4180005266621,16.4654594816927,24064.7860717498,0.0,1.0
2016-02-16,33.3,33.39,32.5,32.76,22818,17.5793459679502,17.6268577138095,17.1570193380896,17.2942754927943,43223.4169226376,0.0,1.0
2016-02-17,34.2058,34.6,33.18,33.21,24011,18.05752529461,18.2656267414738,17.5159969734711,17.5318342220909,45483.2791537141,0.0,1.0
2016-02-18,33.4501,34.6,33.1724,33.93,15819,17.6585850018778,18.2656267414738,17.5119848704874,17.9119281889655,29965.4322157597,0.0,1.0
2016-02-19,32.95,33.5599,32.82,33.19,34061,17.3945780673862,17.7165493318262,17.3259499900338,17.5212760563444,64520.6768253991,0.0,1.0
2016-02-22,33.19,33.62,32.92,33.28,35740,17.5212760563444,17.7482766198945,17.3787408187664,17.5687878022037,67701.1535110467,0.0,1.0
2016-02-23,34.02,34.488,32.99,32.99,45493,17.9594399348248,18.2065010132933,17.4156943988792,17.4156943988792,86175.953460494,0.0,1.0
2016-02-24,34.53,34.69,33.53,33.93,25472,18.228673161361,18.3131384873331,17.7007648740352,17.9119281889655,48250.8053227024,0.0,1.0
2016-02-25,34.99,35.0,33.9208,34.88,17798,18.4715109735309,18.4767900564041,17.9070714327221,18.413441061925,33714.1894289203,0.0,1.0
2016-02-26,35.04,35.15,34.0622,35.15,26462,18.4979063878972,18.555976299503,17.98171766455,18.555976299503,50126.1310634952,0.0,1.0
2016-02-29,34.85,35.15,34.44,35.15,27459,18.3976038133053,18.555976299503,18.1811614155017,18.555976299503,52014.7166832633,0.0,1.0
2016-03-01,35.22,35.2823,34.2057,34.83,32758,18.5929298796158,18.6258185659162,18.0574725037812,18.3870456475587,62052.4450675678,0.0,1.0
2016-03-02,35.42,35.91,34.44,35.39,34572,18.698511537081,18.9571865978706,18.1811614155017,18.6826742884612,65488.6479905962,0.0,1.0
2016-03-03,35.0301,35.9955,34.9015,35.42,17001,18.4926800958526,19.002322756437,18.4247910901025,18.698511537081,32204.4574941609,0.0,1.0
2016-03-04,34.945,35.548,34.9,35.02,25732,18.4477551006012,18.7660837978587,18.4239992276716,18.4873482221507,48743.3151132137,0.0,1.0
2016-03-07,35.38,35.64,34.565,34.64,23422,18.677395205588,18.8146513602927,18.2471499514174,18.2867430729668,44367.5550513636,0.0,1.0
2016-03-08,36.34,36.55,35.006,35.25,17106,19.1841871614208,19.2950479017592,18.4799575061281,18.6087671282356,32403.3556787903,0.0,1.0
2016-03-09,36.0,36.4,35.86,35.86,13851,19.00469834373,19.2158616586603,18.9307911835044,18.9307911835044,26237.5119552744,0.0,1.0
2016-03-10,35.95,36.4552,35.51,36.14,25688,18.9783029293637,19.2450021961207,18.7460232829403,19.0786055039556,48659.9673025117,0.0,1.0
2016-03-11,35.92,36.44,35.6426,35.97,10682,19.0680473382091,19.3440881125929,18.9207902020281,19.0945897203614,20122.5344784589,0.2,1.0
2016-03-14,35.27,36.44,35.251,35.76,18892,18.7229963702292,19.3440881125929,18.7129102650114,18.9831117153217,35588.365602607,0.0,1.0
2016-03-15,34.9837,35.96,34.8,35.21,12997,18.5710146900252,19.0892812439309,18.4734979779977,18.6911455116465,24483.4844239404,0.0,1.0
2016-03-16,34.41,35.51,34.23,34.57,24011,18.2664673972097,18.8503998045603,18.1709148214615,18.3514030200971,45231.4337541921,0.0,1.0
2016-03-17,34.36,34.4675,33.83,34.35,30861,18.2399250150575,18.2969911366849,17.9585757642431,18.234616538627,58135.324521599,0.0,1.0
2016-03-18,34.66,35.172,33.88,34.1,27629,18.3991793079712,18.6709733012107,17.9851181463954,18.1019046278655,52046.9486149919,0.0,1.0
2016-03-21,35.28,35.29,34.01,34.06,13552,18.7283048466597,18.7336133230902,18.0541283399914,18.0806707221437,25528.9821430515,0.0,1.0
2016-03-22,35.61,35.89,34.6083,34.99,28894,18.9034845688648,19.0521219089177,18.3717344848258,18.5743590301764,54429.9299026956,0.0,1.0
2016-03-23,35.24,35.7319,34.8181,35.3,19918,18.7070709409379,18.9681948965521,18.4831063203368,18.7389217995206,37521.1235482068,0.0,1.0
2016-03-24,34.66,35.49,34.5,35.01,23287,18.3991793079712,18.8397828516993,18.3142436850839,18.5849759830373,43867.5772701624,0.0,1.0
2016-03-28,34.81,34.81,34.197,34.43,34731,18.4788064544281,18.4788064544281,18.153396849241,18.2770843500707,65425.5518602658,0.0,1.0
2016-03-29,34.98,34.98,34.46,34.53,16790,18.5690505537459,18.5690505537459,18.293009779362,18.3301691143753,31628.6607277033,0.0,1.0
2016-03-30,35.4,35.4,34.647,34.95,18243,18.7920065638252,18.7920065638252,18.3922782886116,18.5531251244545,34365.7925941329,0.0,1.0
2016-03-31,35.46,35.5,34.61,35.5,17691,18.823857422408,18.8450913281298,18.3726369258189,18.8450913281298,33325.9462140439,0.0,1.0
2016-04-01,35.94,36.0698,34.928,35.03,12104,19.07866429107,19.1475683151374,18.5414464763075,18.5955929358982,22801.2691749923,0.0,1.0
2016-04-04,36.0699,36.2114,35.54,35.54,21496,19.1476213999017,19.2227363413927,18.8663252338516,18.8663252338516,40493.7278738956,0.0,1.0
2016-04-05,35.32,35.7499,35.01,35.64,12659,18.7495387523815,18.977750154127,18.5849759830373,18.9194099981562,23846.7668941034,0.0,1.0
2016-04-06,36.95,36.99,35.174,35.25,21320,19.6148204105464,19.6360543162682,18.6720349964968,18.7123794173683,40162.1826512586,0.0,1.0
2016-04-07,36.68,37.3799,36.6,36.6,15460,19.471491546924,19.8430318122918,19.4290237354803,19.4290237354803,29123.2337611847,0.0,1.0
2016-04-08,37.3,37.3,36.6,36.6,28872,19.8006170856124,19.8006170856124,19.4290237354803,19.4290237354803,54388.486749866,0.0,1.0
2016-04-11,37.49,37.5,36.62,37.09,21454,19.9014781377912,19.9067866142216,19.4396406883412,19.6891390805728,40414.6091275845,0.0,1.0
2016-04-12,37.22,37.4999,36.7401,37.32,19544,19.7581492741688,19.9067335294573,19.503395490271,19.8112340384733,36816.5899501031,0.0,1.0
2016-04-13,37.2,37.479,36.75,37.4,22094,19.853701849917,20.0026046137914,19.6135361017325,19.9604421824435,41397.6600541846,0.2,1.0
2016-04-14,36.94,37.48,36.5132,37.48,13288,19.7149394176327,20.003138315454,19.4871555480212,20.003138315454,24897.8051416676,0.0,1.0
2016-04-15,36.76,36.92,36.5233,36.68,5438,19.6188731183589,19.70426538438,19.4925459348138,19.5761769853483,10189.2131517451,0.0,1.0
2016-04-18,36.85,36.9599,36.01,36.17,32105,19.6669062679958,19.725560080719,19.2185968713847,19.3039891374059,60155.3306798041,0.0,1.0
2016-04-19,36.72,37.2499,36.545,36.72,30256,19.5975250518536,19.8803335628824,19.5041272608929,19.5975250518536,56690.848311732,0.0,1.0
2016-04-20,37.44,37.5,36.6,36.94,19921,19.9817902489487,20.0138123487067,19.5334808523377,19.7149394176327,37326.0969466558,0.0,1.0
2016-04-21,37.4099,37.4715,36.9801,37.29,15187,19.9657258289035,19.9986018513217,19.7363408543042,19.9017349995539,28455.9728090387,0.0,1.0
2016-04-22,37.33,37.4799,37.0,37.18,11905,19.9230830660592,20.0030849452878,19.7469615173906,19.8430278166644,22306.4697630609,0.0,1.0
2016-04-25,37.31,37.475,36.985,37.01,12667,19.9124090328066,20.0004698071409,19.7389559924511,19.7522985340169,23734.2337243756,0.0,1.0
2016-04-26,37.29,37.87,37.1,37.38,16943,19.9017349995539,20.2112819638806,19.8003316836538,19.9497681491908,31746.200520415,0.0,1.0
2016-04-27,37.34,37.5,37.1101,37.12,7229,19.9284200826855,20.0138123487067,19.8057220704464,19.8110057169064,13545.0205726306,0.0,1.0
2016-04-28,36.92,37.5,36.58,37.18,23318,19.70426538438,20.0138123487067,19.5228068190851,19.8430278166644,43691.0761810209,0.0,1.0
2016-04-29,36.64,37.3125,36.56,36.91,22340,19.554828918843,19.9137432869631,19.5121327858324,19.6989283677537,41858.591726735,0.0,1.0
2016-05-02,36.81,37.3999,36.1285,36.86,32044,19.6455582014905,19.9603888122772,19.2818405184066,19.6722432846221,60041.0346146596,0.0,1.0
2016-05-03,36.47,36.9899,36.4,36.48,9352,19.4640996361955,19.741571130598,19.4267405198113,19.4694366528218,17522.8983808606,0.0,1.0
2016-05-04,36.01,36.77,36.01,36.48,17472,19.2185968713847,19.6242101349852,19.2185968713847,19.4694366528218,32737.3909869971,0.0,1.0
2016-05-05,36.56,36.991,36.0,36.0,8126,19.5121327858324,19.7421582024269,19.2132598547584,19.2132598547584,15225.7348420523,0.0,1.0
2016-05-06,36.19,36.65,36.15,36.65,11803,19.3146631706585,19.5601659354693,19.2933151041532,19.5601659354693,22115.3517524912,0.0,1.0
2016-05-09,36.51,36.7008,36.5001,36.5125,11041,19.4854477027008,19.587277979931,19.4801640562408,19.4867819568574,20687.5877911764,0.0,1.0
2016-05-10,37.05,37.235,36.504,36.81,14061,19.7736466005222,19.8723814081091,19.482245492725,19.6455582014905,26346.1798688281,0.0,1.0
2016-05-11,36.96,37.7228,36.5,37.02,53212,19.7256134508853,20.1327210791411,19.4801106860745,19.7576355506432,99703.6429258291,0.0,1.0
2016-05-12,36.79,37.09,36.501,36.9,26632,19.7416245007643,19.9026054018306,19.5865462327371,19.8006508311552,49630.732261272,0.2,1.0
2016-05-13,36.77,37.17,36.4635,36.6,11944,19.7308924406932,19.9455336421149,19.5664236201038,19.6396699300889,22258.5410832319,0.0,1.0
2016-05-16,36.91,37.25,36.75,36.97,8434,19.8060168611908,19.9884618823993,19.7201603806221,19.838213041404,15717.3924561268,0.0,1.0
2016-05-17,37.05,37.7199,36.86,36.86,25263,19.8811412816884,20.2406116337695,19.7791867110131,19.7791867110131,47079.4979391903,0.0,1.0
2016-05-18,37.29,37.51,37.04,37.04,14556,20.0099260025414,20.1279786633234,19.8757752516529,19.8757752516529,27126.1992638584,0.0,1.0
2016-05-19,36.9651,37.44,36.75,37.17,19799,19.8355836866866,20.0904164530746,19.7201603806221,19.9455336421149,36896.9235521526,0.0,1.0
2016-05-20,37.9,37.9,36.83,36.83,22833,20.3372538347096,20.3372538347096,19.7630886209064,19.7630886209064,42551.0104281175,0.0,1.0
2016-05-23,37.59,37.84,37.54,37.84,9848,20.1709069036077,20.3050576544963,20.14407675343,20.3050576544963,18352.4876580433,0.0,1.0
2016-05-24,37.99,38.4499,37.67,37.84,29453,20.3855481050295,20.6323318263641,20.2138351438921,20.3050576544963,54887.8776393528,0.0,1.0
2016-05-25,38.2499,38.54,37.5591,38.23,27554,20.5250112256532,20.6806797569844,20.1543258707979,20.5143328258825,51348.9485103294,0.0,1.0
2016-05-26,37.26,38.0399,37.26,37.91,21428,19.9938279124348,20.4123245949068,19.9938279124348,20.3426198647451,39932.687402168,0.0,1.0
2016-05-27,37.71,38.1,37.26,37.48,19803,20.2352992640343,20.4445744354205,19.9938279124348,20.1118805732168,36904.3778525822,0.0,1.0
2016-05-31,38.06,38.385,37.52,37.52,20997,20.4231103152783,20.5975062914334,20.1333446933589,20.1333446933589,39129.4865308624,0.0,1.0
2016-06-01,36.9,37.926,36.5,37.76,109221,19.8006508311552,20.351205512802,19.5860096297335,20.262129414212,203541.536809418,0.0,1.0
2016-06-02,36.28,37.23,36.0,36.64,81197,19.4679569689516,19.9777298223282,19.3177081279563,19.6611340502311,151316.707998592,0.0,1.0
2016-06-03,36.48,36.49,36.01,36.01,79151,19.5752775696624,19.580643599698,19.3230741579919,19.3230741579919,147503.833328775,0.0,1.0
2016-06-06,37.05,37.07,36.4001,36.6,47161,19.8811412816884,19.8918733417595,19.5324029896784,19.6396699300889,87888.0656418538,0.0,1.0
2016-06-07,36.59,36.8,36.1801,36.8,30078,19.6343039000534,19.7469905307998,19.4143503288965,19.7469905307998,56052.6120815012,0.0,1.0
2016-06-08,36.8,37.0848,36.29,36.65,63397,19.7469905307998,19.8998150662121,19.4733229989871,19.6665000802667,118145.071086207,0.0,1.0
2016-06-09,36.29,36.7,36.15,36.65,34519,19.4733229989871,19.6933302304444,19.3981985784895,19.6665000802667,64328.7491336306,0.0,1.0
2016-06-10,35.23,36.416,35.109,36.34,40898,18.9045238152195,19.5409349774349,18.8395948517894,19.5001531491648,76216.4947439736,0.0,1.0
2016-06-13,35.18,35.4182,35.0025,35.15,21044,18.9850142657526,19.1135597574554,18.8892257486358,18.9688246572258,38995.3839189624,0.2,1.0
2016-06-14,35.03,35.4599,34.98,34.98,13535,18.9040662231187,19.1360633133076,18.8770835422407,18.8770835422407,25080.9029340027,0.0,1.0
2016-06-15,35.3,35.5,34.96,34.96,26553,19.0497726998598,19.1577034233718,18.8662904698895,18.8662904698895,49203.7839384245,0.0,1.0
2016-06-16,35.01,35.5,35.01,35.05,13264,18.8932731507675,19.1577034233718,18.8932731507675,18.9148592954699,24578.7289631779,0.0,1.0
2016-06-17,34.96,35.13,34.78,35.0,73673,18.8662904698895,18.9580315848747,18.7691528187287,18.8878766145919,136519.05148554,0.0,1.0
2016-06-20,35.24,35.63,34.76,34.86,41356,19.0173934828062,19.2278583936545,18.7583597463775,18.8123251081335,76634.3422045527,0.0,1.0
2016-06-21,35.31,35.64,35.13,35.26,28988,19.0551692360354,19.2332549298301,18.9580315848747,19.0281865551574,53715.9375139175,0.0,1.0
2016-06-22,36.04,36.43,35.4,35.56,31256,19.449116376854,19.6595812877024,19.1037380616158,19.1900826404254,57918.6333287915,0.0,1.0
2016-06-23,35.73,36.05,35.429,36.05,21311,19.2818237554105,19.4545129130296,19.119388016525,19.4545129130296,39490.1457278562,0.0,1.0
2016-06-24,34.88,35.441,34.6001,34.78,23246,18.8231181804847,19.1258638599357,18.6720691329297,18.7691528187287,43075.7790619748,0.0,1.0
2016-06-27,34.47,34.8936,34.2501,34.8,23866,18.6018601972852,18.8304574696835,18.4831903667838,18.7799458910799,44224.6641612789,0.0,1.0
2016-06-28,35.95,35.95,34.4601,35.01,59301,19.4005475512737,19.4005475512737,18.5965176264714,18.8932731507675,109887.153667477,0.0,1.0
2016-06-29,35.51,35.95,35.36,35.93,42000,19.1630999595474,19.4005475512737,19.0821519169134,19.3897544789225,77827.7002754425,0.0,1.0
2016-06-30,35.62,35.846,35.12,35.77,48710,19.2224618574789,19.3444235750474,18.9526350486991,19.3034099001129,90261.6019146862,0.0,1.0
2016-07-01,35.88,35.89,35.21,35.21,24316,19.3627717980445,19.3681683342201,19.0012038742794,19.0012038742794,45058.5323785158,0.0,1.0
2016-07-05,35.66,35.88,35.44,35.55,11044,19.2440480021813,19.3627717980445,19.1253242063182,19.1846861042498,20464.979091476,0.0,1.0
2016-07-06,36.06,36.06,35.23,35.77,11454,19.4599094492052,19.4599094492052,19.0119969466306,19.3034099001129,21224.7256894029,0.0,1.0
2016-07-07,35.89,36.1,35.855,36.1,12632,19.3681683342201,19.4814955939076,19.3492804576055,19.4814955939076,23407.6073780807,0.0,1.0
2016-07-08,36.09,36.2599,35.79,36.06,10795,19.476099057732,19.5677862073554,19.3142029724641,19.4599094492052,20003.5720112715,0.0,1.0
2016-07-11,36.03,36.64,35.94,35.94,24964,19.4437198406784,19.7729085473899,19.3951510150981,19.3951510150981,46259.302611337,0.0,1.0
2016-07-12,36.24,36.61,35.9,36.57,23548,19.557047100366,19.7567189388631,19.3735648703957,19.7351327941607,43635.3972877649,0.0,1.0
2016-07-13,35.73,36.25,35.5,36.25,20393,19.3897544789225,19.6719451402446,19.2649393787223,19.6719451402446,37578.7063622732,0.2,1.0
2016-07-14,35.71,36.1155,35.59,35.9,31223,19.3789009919485,19.5989554403449,19.313780070105,19.4820091182009,57535.4263104624,0.0,1.0
2016-07-15,35.48,36.068,35.31,35.84,21057,19.2540858917484,19.5731784087818,19.16183125247,19.4494486572791,38802.2762649138,0.0,1.0
2016-07-18,35.45,35.65,35.1,35.28,29629,19.2378056612875,19.3463405310268,19.0478696392437,19.1455510220091,54598.121453822,0.0,1.0
2016-07-19,35.32,35.913,35.271,35.46,24445,19.1672579959569,19.4890638847339,19.1406669528708,19.2432324047744,45045.4311295921,0.0,1.0
2016-07-20,35.9,36.34,35.21,35.21,38491,19.4820091182009,19.7207858316273,19.1075638176003,19.1075638176003,70928.357112257,0.0,1.0
2016-07-21,35.93,36.1761,35.68,35.68,56091,19.4982893486617,19.6318415058759,19.3626207614876,19.3626207614876,103360.330435261,0.0,1.0
2016-07-22,35.73,36.13,35.65,35.8,61590,19.3897544789225,19.606824218401,19.3463405310268,19.4277416833312,113493.479372942,0.0,1.0
2016-07-25,35.81,36.0,35.6,35.85,49837,19.4331684268182,19.5362765530705,19.3192068135919,19.454875400766,91835.9235510523,0.0,1.0
2016-07-26,35.61,36.04,35.61,35.61,37323,19.3246335570789,19.5579835270184,19.3246335570789,19.3246335570789,68776.0534280942,0.0,1.0
2016-07-27,35.79,35.85,35.19,35.75,51150,19.4223149398443,19.454875400766,19.0967103306264,19.4006079658964,94255.4224699785,0.0,1.0
2016-07-28,36.03,36.2599,35.63,35.63,30107,19.5525567835314,19.6773176162967,19.3354870440528,19.3354870440528,55478.9443656627,0.0,1.0
2016-07-29,36.1,36.23,35.88,36.23,29731,19.5905439879401,19.6610916532707,19.4711556312269,19.6610916532707,54786.0794810351,0.0,1.0
2016-08-01,36.23,36.29,36.05,36.11,36652,19.6610916532707,19.6936521141925,19.5634102705053,19.5959707314271,67539.5844451546,0.0,1.0
2016-08-02,36.1099,36.458,35.9008,36.08,35690,19.5959164639922,19.7848214047734,19.4824432576798,19.5796905009662,65766.8822669315,0.0,1.0
2016-08-03,36.07,36.419,35.96,36.0,23900,19.5742637574792,19.7636571051743,19.5145695791226,19.5362765530705,44041.1455920332,0.0,1.0
2016-08-04,35.68,36.4899,35.64,36.24,47603,19.3626207614876,19.8021327164969,19.3409137875398,19.6665183967576,87719.2742099396,0.0,1.0
2016-08-05,35.91,36.05,35.71,35.79,23663,19.4874358616878,19.5634102705053,19.3789009919485,19.4223149398443,43604.4195876268,0.0,1.0
2016-08-08,35.7,35.91,35.7,35.74,28612,19.3734742484616,19.4874358616878,19.3734742484616,19.3951812224094,52724.0693589644,0.0,1.0
2016-08-09,35.85,36.09,35.67,35.67,28933,19.454875400766,19.5851172444532,19.3571940180007,19.3571940180007,53315.584326958,0.0,1.0
2016-08-10,35.42,36.02,35.29,36.0,49027,19.2215254308266,19.5471300400444,19.1509777654961,19.5362765530705,90343.3156878914,0.0,1.0
2016-08-11,35.3,35.58,35.2671,35.32,13647,19.2649393787223,19.4177490961739,19.2469842369217,19.2758543585403,25006.0013441864,0.2,1.0
2016-08-12,35.45,35.65,35.25,35.25,17141,19.3468017273571,19.4559515255368,19.2376519291774,19.2376519291774,31408.211990965,0.0,1.0
2016-08-15,35.7201,35.8,35.45,35.45,18055,19.4942085297988,19.5378138741716,19.3468017273571,19.3468017273571,33082.9745928986,0.0,1.0
2016-08-16,35.52,35.8615,35.45,35.84,27769,19.38500415672,19.5713774371119,19.3468017273571,19.5596438338076,50882.3661850013,0.0,1.0
2016-08-17,35.61,35.68,35.32,35.68,22048,19.4341215659009,19.4723239952638,19.2758543585403,19.4723239952638,40399.5249971878,0.0,1.0
2016-08-18,35.36,35.7696,35.33,35.63,24977,19.2976843181762,19.5212231048483,19.2813118484493,19.4450365457189,45766.4611690295,0.0,1.0
2016-08-19,35.35,35.49,35.27,35.3,21452,19.2922268282672,19.368631686993,19.2485669089953,19.2649393787223,39307.4478519446,0.0,1.0
2016-08-22,35.54,35.5899,35.2601,35.31,20633,19.395919136538,19.4231520111838,19.2431639939854,19.2703968686313,37806.7579493367,0.0,1.0
2016-08-23,35.3,36.45,35.28,35.42,34863,19.2649393787223,19.8925507182557,19.2540243989043,19.3304292576301,63881.0159641219,0.0,1.0
2016-08-24,35.21,35.5599,35.06,35.26,27442,19.2158219695414,19.4067795414569,19.1339596209066,19.2431094190864,50283.1896304803,0.0,1.0
2016-08-25,34.68,35.359,34.6001,35.08,64062,18.9265750043651,19.2971385691853,18.8829696599923,19.1448746007246,117383.634360026,0.0,1.0
2016-08-26,35.0201,35.19,34.75,34.86,21601,19.1121842361698,19.2049069897234,18.964777433728,19.0248098227269,39580.4671382553,0.0,1.0
2016-08-29,34.88,34.94,34.71,34.88,22786,19.0357248025449,19.0684697419988,18.9429474740921,19.0357248025449,41751.7950193179,0.0,1.0
2016-08-30,34.65,34.85,34.56,34.73,32064,18.9102025346382,19.0193523328179,18.8610851254573,18.9538624539101,58752.2845387259,0.0,1.0
2016-08-31,34.78,35.022,34.5589,34.79,29122,18.981149903455,19.1132211592525,18.8604848015673,18.986607393364,53361.5278922399,0.0,1.0
2016-09-01,34.5,35.0,34.36,34.82,39382,18.8283401860034,19.1012146814527,18.7519353272776,19.0029798630909,72161.3794194145,0.0,1.0
2016-09-02,34.43,34.81,34.38,34.51,16878,18.7901377566405,18.997522373182,18.7628503070955,18.8337976759124,30926.3054654633,0.0,1.0
2016-09-06,34.66,34.84,34.4113,34.43,35527,18.9156600245472,19.0138948429089,18.7799322505107,18.7901377566405,65097.6925151982,0.0,1.0
2016-09-07,34.66,35.7,34.51,35.0,40895,18.9156600245472,19.4832389750818,18.8337976759124,19.1012146814527,74933.7161992015,0.0,1.0
2016-09-08,34.96,35.03,34.63,34.63,20307,19.0793847218168,19.1175871511797,18.8992875548202,18.8992875548202,37209.413739019,0.0,1.0
2016-09-09,34.5,34.86,34.5,34.86,17782,18.8283401860034,19.0248098227269,18.8283401860034,19.0248098227269,32582.7446253626,0.0,1.0
2016-09-12,34.63,34.6964,34.28,34.42,25226,18.8992875548202,18.9355252878159,18.7082754080057,18.7846802667315,46222.7148756831,0.0,1.0
2016-09-13,34.33,34.6,33.97,34.44,34564,18.8447126557303,18.9929233291078,18.6470984245604,18.9050947819211,62966.3153626905,0.2,1.0
2016-09-14,34.61,34.75,34.2586,34.36,33905,18.9984126133069,19.0752625920952,18.8055191665483,18.8611805083278,61765.7945368598,0.0,1.0
2016-09-15,34.59,34.98,34.54,34.66,57673,18.9874340449086,19.201516128676,18.9599876239128,19.0258590343028,105064.700437231,0.0,1.0
2016-09-16,34.7,34.9884,34.54,34.78,49711,19.0478161710994,19.2061271274033,18.9599876239128,19.0917304446927,90560.0770453277,0.0,1.0
2016-09-19,34.71,35.14,34.71,34.77,26401,19.0533054552986,19.2893446758626,19.0533054552986,19.0862411604936,48095.5240102531,0.0,1.0
2016-09-20,34.63,35.15,34.63,34.73,40206,19.0093911817053,19.2948339600618,19.0093911817053,19.0642840236969,73244.5224937023,0.0,1.0
2016-09-21,35.1,35.17,34.71,34.71,35461,19.267387539066,19.3058125284601,19.0533054552986,19.0533054552986,64600.4082014918,0.0,1.0
2016-09-22,35.3299,35.51,34.8901,34.94,46045,19.3935861828048,19.4924481912317,19.1521674637255,19.1795589918794,83881.6106606606,0.0,1.0
2016-09-23,35.39,35.46,35.155,35.28,33218,19.4265767808417,19.4650017702359,19.2975786021614,19.3661946546509,60514.2652389149,0.0,1.0
2016-09-26,34.63,35.32,34.63,35.18,49880,19.0093911817053,19.3881517914476,19.0093911817053,19.3113018126593,90867.9496091596,0.0,1.0
2016-09-27,35.13,35.13,34.7654,34.81,29426,19.2838553916635,19.2838553916635,19.0837160897619,19.1081982972902,53606.260729734,0.0,1.0
2016-09-28,35.1,35.21,34.91,35.13,33997,19.267387539066,19.3277696652568,19.1630911392819,19.2838553916635,61933.3938023777,0.0,1.0
2016-09-29,34.24,35.21,34.0678,35.21,33754,18.7953090979379,19.3277696652568,18.7007836240283,19.3277696652568,61490.7131336723,0.0,1.0
2016-09-30,34.36,34.61,34.2263,34.45,47342,18.8611805083278,18.9984126133069,18.787788778585,18.9105840661203,86244.3959582368,0.0,1.0
2016-10-03,34.53,34.5499,34.16,34.41,17997,18.9544983397136,18.96542201527,18.7513948243445,18.8886269293236,32785.6954514044,0.0,1.0
2016-10-04,34.48,34.56,34.25,34.56,24419,18.9270519187178,18.9709661923111,18.800798382137,18.9709661923111,44484.8528770263,0.0,1.0
2016-10-05,34.59,34.7,34.36,34.36,17263,18.9874340449086,19.0478161710994,18.8611805083278,18.8611805083278,31448.5447895534,0.0,1.0
2016-10-06,34.49,34.777,34.45,34.6,19249,18.932541202917,19.090083659433,18.9105840661203,18.9929233291078,35066.5028473679,0.0,1.0
2016-10-07,34.4101,34.7201,34.27,34.48,38748,18.8886818221656,19.0588496323397,18.8117769505354,18.9270519187178,70588.4384814701,0.0,1.0
2016-10-10,34.71,34.73,34.38,34.64,33799,19.0533054552986,19.0642840236969,18.8721590767262,19.0148804659044,61572.6910352844,0.0,1.0
2016-10-11,33.96,34.61,33.88,34.56,27469,18.6416091403613,18.9984126133069,18.597694866768,18.9709661923111,50041.1328751805,0.0,1.0
2016-10-12,33.39,34.04,33.21,33.81,43437,18.4385056249922,18.7974462855566,18.3391066728359,18.6704365133569,78659.3805104319,0.2,1.0
2016-10-13,33.23,33.5,33.17,33.2,21528,18.3501510008533,18.4992494290877,18.3170180168012,18.3335845088272,38984.7167997001,0.0,1.0
2016-10-14,33.43,33.5656,33.13,33.48,27183,18.4605942810269,18.5354748249847,18.2949293607664,18.4882051010703,49225.2674083172,0.0,1.0
2016-10-17,32.82,33.4468,32.51,33.26,42757,18.1237422764973,18.4698715165615,17.9525551922281,18.3667174928793,77427.9791994044,0.0,1.0
2016-10-18,33.03,33.3095,32.88,32.9,31687,18.2397077206796,18.3940522047223,18.1568752605494,18.1679195885667,57381.4902095922,0.0,1.0
2016-10-19,33.43,33.54,33.05,33.05,27507,18.4605942810269,18.5213380851224,18.250752048697,18.250752048697,49811.9939153361,0.0,1.0
2016-10-20,33.2501,33.595,33.1,33.26,31792,18.3612505505107,18.5517099871702,18.2783628687404,18.3667174928793,57571.6330590891,0.0,1.0
2016-10-21,33.88,33.91,33.21,33.35,31538,18.7090916614177,18.7256581534437,18.3391066728359,18.4164169689575,57111.6684517346,0.0,1.0
2016-10-24,33.84,34.17,33.49,33.77,29840,18.6870030053829,18.8692344176695,18.493727265079,18.6483478573222,54036.7869427284,0.0,1.0
2016-10-25,33.28,33.91,33.24,33.7,37088,18.3777618208967,18.7256581534437,18.355673164862,18.6096927092614,67162.0762108547,0.0,1.0
2016-10-26,33.28,33.719,33.12,33.26,37159,18.3777618208967,18.6201848208779,18.2894071967578,18.3667174928793,67290.6489948002,0.0,1.0
2016-10-27,32.84,33.47,32.64,33.47,36245,18.1347866045146,18.4826829370617,18.024343324341,18.4826829370617,65635.5007620372,0.0,1.0
2016-10-28,32.7,32.7214,32.41,32.67,17058,18.0574763083931,18.0692937393717,17.8973335521413,18.040909816367,30890.0640639765,0.0,1.0
2016-10-31,32.74,33.0999,32.47,33.05,35838,18.0795649644278,18.2783076471003,17.9304665361934,18.250752048697,64898.4708597016,0.0,1.0
2016-11-01,31.7,32.8,31.61,32.65,47346,17.5052599075248,18.1126979484799,17.4555604314466,18.0298654883497,85738.127164558,0.0,1.0
2016-11-02,31.38,31.8445,31.1,31.57,50183,17.3285506592469,17.5850551774503,17.1739300670038,17.4334717754119,90875.6058695354,0.0,1.0
2016-11-03,30.96,31.4017,30.82,31.38,41726,17.0966197708823,17.3405337551458,17.0193094747607,17.3285506592469,75560.9575057732,0.0,1.0
2016-11-04,31.03,31.2599,30.91,31.04,32832,17.135274918943,17.2622294695027,17.0690089508388,17.1407970829517,59454.9527112486,0.0,1.0
2016-11-07,31.82,31.96,31.25,31.49,40884,17.571525875629,17.6488361717505,17.2567625271341,17.3892944633424,74036.1929412366,0.0,1.0
2016-11-08,32.19,32.26,31.52,31.93,32541,17.7758459439503,17.814501092011,17.4058609553685,17.6322696797245,58927.9853854998,0.0,1.0
2016-11-09,34.57,34.57,32.65,33.0,78848,19.0901209780168,19.0901209780168,18.0298654883497,18.2231412286536,142784.603782179,0.0,1.0
2016-11-10,35.83,36.0,34.18,34.18,92408,19.8963569232845,19.9907577236461,18.9801138609507,18.9801138609507,166411.300961594,0.2,1.0
2016-11-11,35.7,36.05,34.8301,35.48,100740,19.8241680759491,20.018522664929,19.3411136275102,19.7020023343046,181415.834763993,0.0,1.0
2016-11-14,36.18,36.28,35.06,36.03,61662,20.0907115122644,20.1462413948301,19.4687768275287,20.0074166884159,111042.914465131,0.0,1.0
2016-11-15,35.79,36.4,34.75,36.4,54627,19.8741449702582,20.2128772539089,19.2966341915751,20.2128772539089,98374.0600124343,0.0,1.0
2016-11-16,35.55,35.88,35.14,35.41,37496,19.7408732521006,19.9241218645673,19.5132007335813,19.6631314165086,67524.0037751703,0.0,1.0
2016-11-17,35.1,36.1899,34.76,35.82,43899,19.490988780555,20.0962089706384,19.3021871798317,19.8908039350279,79054.7322841425,0.0,1.0
2016-11-18,34.97,35.68,34.7601,35.38,47857,19.4187999332196,19.813062099436,19.3022427097142,19.6464724517389,86182.4260899385,0.0,1.0
2016-11-21,34.18,35.6299,34.16,34.99,52130,18.9801138609507,19.7852416282706,18.9690078844376,19.4299059097327,93877.3820354074,0.0,1.0
2016-11-22,34.77,35.02,34.25,34.25,39235,19.3077401680882,19.4465648745024,19.0189847787467,19.0189847787467,70655.6509526034,0.0,1.0
2016-11-23,33.73,34.82,33.73,34.5,39246,18.7302293894051,19.3355051093711,18.7302293894051,19.1578094851609,70675.4601066872,0.0,1.0
2016-11-25,34.45,34.6099,33.9792,34.01,15759,19.130044543878,19.2188368261006,18.8686098567588,18.885713060589,28379.3144733549,0.0,1.0
2016-11-28,33.65,34.4,33.42,34.12,46841,18.6858054833526,19.1022796025952,18.5580867534515,18.9467959314113,84352.7805854692,0.0,1.0
2016-11-29,34.42,34.6374,33.7129,33.92,68247,19.1133855791083,19.2341075438061,18.7207337794864,18.8357361662799,122901.394432581,0.0,1.0
2016-11-30,34.08,34.43,33.8,34.22,53358,18.924583978385,19.1189385673649,18.7691003072011,19.002325813977,96088.8039640374,0.0,1.0
2016-12-01,34.76,35.13,33.9,33.9,63544,19.3021871798317,19.5076477453247,18.8246301897668,18.8246301897668,114432.080645653,0.0,1.0
2016-12-02,34.85,35.14,34.44,34.44,29808,19.3521640741408,19.5132007335813,19.1244915556215,19.1244915556215,53679.2059027704,0.0,1.0
2016-12-05,34.61,35.09,34.14,34.85,23130,19.2188923559831,19.4854357922984,18.9579019079244,19.3521640741408,41653.248541703,0.0,1.0
2016-12-06,34.38,34.59,34.12,34.51,25366,19.0911736260821,19.20778637947,18.9467959314113,19.1633624734175,45679.9093172864,0.0,1.0
2016-12-07,33.58,34.44,33.58,34.32,44104,18.6469345655566,19.1244915556215,18.6469345655566,19.0578556965427,79423.9028829773,0.0,1.0
2016-12-08,33.01,33.6787,33.01,33.26,52394,18.3304142349322,18.7017425596489,18.3304142349322,18.4692389413464,94352.8017334191,0.0,1.0
2016-12-09,33.18,33.9699,33.05,33.45,61178,18.4248150352939,18.8634455776802,18.3526261879585,18.5747457182212,110171.311685443,0.0,1.0
2016-12-12,33.38,33.9199,33.247,33.42,37874,18.5358748004252,18.8356806363974,18.4620200566129,18.5580867534515,68204.7183427782,0.0,1.0
2016-12-13,33.7164,33.8,33.2,33.2,41020,18.7226773253762,18.7691003072011,18.435921011807,18.435921011807,73870.1364107502,0.0,1.0
2016-12-14,33.74,33.84,33.67,33.83,35338,18.7357823776617,18.7913122602274,18.6969114598657,18.7857592719708,63637.807910363,0.0,1.0
2016-12-15,33.25,33.5189,32.96,32.96,31908,18.9079250136153,19.0608375259811,18.7430137879327,18.7430137879327,56110.9164139393,0.8,1.0
2016-12-16,32.35,33.38,32.31,33.35,44598,18.3961315546002,18.9818507354731,18.3733851786439,18.9647909535059,78426.5591772865,0.0,1.0
2016-12-19,32.2399,32.68,32.235,32.62,37628,18.3335221547806,18.583789156239,18.330735723726,18.5496695923047,66169.6616153852,0.0,1.0
2016-12-20,31.55,32.62,31.55,32.26,79947,17.9412040354756,18.5496695923047,17.9412040354756,18.3449522086986,140588.549409089,0.0,1.0
2016-12-21,31.9473,32.1,31.56,31.56,64144,18.1671324146608,18.2539667048737,17.9468906294646,17.9468906294646,112798.628007262,0.0,1.0
2016-12-22,32.1,32.41,31.69,31.9,45213,18.2539667048737,18.4302511185345,18.0208163513224,18.1402348250926,79508.050138631,0.0,1.0
2016-12-23,32.06,32.13,31.75,31.85,41331,18.2312203289175,18.2710264868409,18.0549359152567,18.1118018551473,72681.4681679994,0.0,1.0
2016-12-27,32.43,32.74,32.23,32.23,62824,18.4416243065126,18.6179087201734,18.3278924267315,18.3278924267315,110477.379114621,0.0,1.0
2016-12-28,31.61,32.6499,31.55,32.63,61521,17.9753235994099,18.566672508332,17.9412040354756,18.5553561862938,108186.025094082,0.0,1.0
2016-12-29,31.72,32.09,31.61,31.88,51764,18.0378761332896,18.2482801108847,17.9753235994099,18.1288616371145,91028.1270293075,0.0,1.0
2016-12-30,31.75,32.08,31.6,31.99,60876,18.0549359152567,18.2425935168956,17.9696370054209,18.1914141709941,107051.778476087,0.0,1.0
2017-01-03,32.35,32.35,31.77,31.77,30327,18.3961315546002,18.3961315546002,18.0663091032348,18.0663091032348,53330.6933084346,0.0,1.0
2017-01-04,32.72,32.8004,32.24,32.65,61923,18.6065355321953,18.6522557478673,18.3335790207205,18.5667293742719,108892.950893204,0.0,1.0
2017-01-05,32.78,32.93,32.42,32.93,48914,18.6406550961296,18.7259540059655,18.4359377125236,18.7259540059655,86016.3396474686,0.0,1.0
2017-01-06,32.8548,33.0,32.746,33.0,27881,18.6831908191678,18.7657601638889,18.6213206765668,18.7657601638889,49029.3487694947,0.0,1.0
2017-01-09,33.195,33.2,32.97,33.11,25404,18.8766487466755,18.87949204367,18.7487003819217,18.8283126977685,44673.4900520156,0.0,1.0
2017-01-10,33.42,33.618,33.15,33.4,53327,19.0045971114293,19.1171916724126,18.8510590737247,18.9932239234512,93776.6967408216,0.0,1.0
2017-01-11,33.58,33.6299,33.37,33.57,60657,19.2093144950353,19.2378596050205,19.0891847736548,19.2035940321125,106035.124810229,0.2,1.0
2017-01-12,33.33,33.5311,33.0,33.51,31980,19.0663029219633,19.1813414313425,18.8775276455082,19.1692712545752,55904.5665204527,0.0,1.0
2017-01-13,33.65,33.65,33.2559,33.32,19652,19.2493577354955,19.2493577354955,19.0239142917048,19.0605824590404,34353.8630787973,0.0,1.0
2017-01-17,32.88,33.5,32.88,33.48,51729,18.8088820904337,19.1635507916523,18.8088820904337,19.1521098658065,90427.9962957002,0.0,1.0
2017-01-18,32.66,33.75,32.4201,32.79,43926,18.6830319061303,19.3065623647243,18.5457980006103,18.7573979241277,76787.4918379425,0.0,1.0
2017-01-19,32.34,32.7899,32.32,32.62,37993,18.4999770925981,18.7573407194985,18.4885361667523,18.6601500544387,66415.953590105,0.0,1.0
2017-01-20,32.67,32.6918,32.22,32.25,43729,18.6887523690532,18.701222978225,18.4313315375235,18.4484929262921,76443.1141142236,0.0,1.0
2017-01-23,32.57,32.67,32.22,32.49,54989,18.6315477398243,18.6887523690532,18.4313315375235,18.5857840364413,96126.8357846523,0.0,1.0
2017-01-24,32.51,32.6089,32.29,32.51,50477,18.5972249622871,18.6538003405943,18.4713747779837,18.5972249622871,88239.362234299,0.0,1.0
2017-01-25,32.69,32.98,32.45,32.5,34634,18.7001932948989,18.8660867196625,18.5629021847498,18.5915044993642,60544.0511841576,0.0,1.0
2017-01-26,33.04,33.229,32.71,32.98,34740,18.9004094971998,19.0085262464422,18.7116342207447,18.8660867196625,60729.350873062,0.0,1.0
2017-01-27,32.86,33.19,32.62,32.87,35358,18.7974411645879,18.986216441043,18.6601500544387,18.8031616275108,61809.6830215812,0.0,1.0
2017-01-30,32.68,32.9962,32.6,32.6,23915,18.694472831976,18.8753538695975,18.648709128593,18.648709128593,41806.0571712517,0.0,1.0
2017-01-31,33.12,33.12,32.7586,32.8,37339,18.9461732005828,18.9461732005828,18.7394356705499,18.7631183870506,65272.6894717694,0.0,1.0
2017-02-01,33.05,33.14,32.81,32.94,23582,18.9061299601226,18.9576141264286,18.7688388499735,18.8432048679709,41223.9364504477,0.0,1.0
2017-02-02,33.3932,33.44,33.08,33.13,21337,19.1024562476359,19.129228014115,18.9232913488913,18.9518936635057,37299.4288882708,0.0,1.0
2017-02-03,33.44,33.5299,33.19,33.51,37817,19.129228014115,19.1806549757917,18.986216441043,19.1692712545752,66108.2861821126,0.0,1.0
2017-02-06,33.26,33.3834,33.1548,33.24,28051,19.0262596815031,19.0968501939715,18.9660804115544,19.0148187556574,49036.2412590751,0.0,1.0
2017-02-07,33.17,33.45,33.14,33.31,27148,18.9747755151972,19.1349484770379,18.9576141264286,19.0548619961176,47457.6976828409,0.0,1.0
2017-02-08,32.61,33.2,32.56,33.0,47768,18.6544295915159,18.9919369039659,18.6258272769015,18.8775276455082,83503.7315055966,0.0,1.0
2017-02-09,33.27,33.45,32.65,32.65,43350,19.031980144426,19.1349484770379,18.6773114432074,18.6773114432074,75780.5803208764,0.0,1.0
2017-02-10,33.46,33.507,33.12,33.12,28948,19.1406689399608,19.1675551156983,18.9461732005828,18.9461732005828,50604.296173673,0.0,1.0
2017-02-13,33.15,33.3112,33.11,33.29,57437,19.0777438478091,19.1705140531867,19.0547239457303,19.1583135050849,99804.0735418859,0.2,1.0
2017-02-14,33.49,33.59,33.01,33.26,42006,19.2734130154789,19.3309627706759,18.9971741905333,19.1410485785258,72990.7535769707,0.0,1.0
2017-02-15,33.951,34.17,33.36,33.59,42953,19.5387173869371,19.6647513508186,19.1985983337228,19.3309627706759,74636.286206533,0.0,1.0
2017-02-16,33.44,34.26,33.44,33.95,44217,19.2446381378804,19.7165461304959,19.2446381378804,19.5381418893852,76832.6465484196,0.0,1.0
2017-02-17,33.7,33.83,33.41,33.71,27071,19.3942675013926,19.4690821831487,19.2273732113213,19.4000224769123,47039.2965310236,0.0,1.0
2017-02-21,33.86,33.939,33.75,33.75,39875,19.4863471097079,19.5318114163135,19.4230423789911,19.4230423789911,69287.8707537423,0.0,1.0
2017-02-22,33.6,33.999,33.464,33.81,51576,19.3367177461956,19.5663412694317,19.2584500791277,19.4575722321093,89619.8425578689,0.0,1.0
2017-02-23,33.79,34.03,33.79,33.82,34791,19.4460622810699,19.5841816935428,19.4460622810699,19.463327207629,60453.7758343187,0.0,1.0
2017-02-24,33.85,33.94,33.68,33.7,16334,19.4805921341882,19.5323869138655,19.3827575503532,19.3942675013926,28382.3970129561,0.0,1.0
2017-02-27,34.29,34.29,33.761,34.05,37225,19.733811057055,19.733811057055,19.4293728520628,19.5956916445822,64683.1595939326,0.0,1.0
2017-02-28,34.2,34.28,34.05,34.26,27493,19.6820162773777,19.7280560815353,19.5956916445822,19.7165461304959,47772.5750628875,0.0,1.0
2017-03-01,34.5592,34.7,34.38,34.5,29694,19.8887349980454,19.9697650533627,19.7856058367323,19.8546655429687,51597.0917658087,0.0,1.0
2017-03-02,34.39,34.63,34.3252,34.37,17729,19.791360812252,19.9294802247248,19.7540685708843,19.7798508612126,30806.3864725542,0.0,1.0
2017-03-03,34.48,34.511,34.16,34.3,31571,19.8431555919293,19.8609960160404,19.6589963752989,19.7395660325747,54858.6173684365,0.0,1.0
2017-03-06,34.43,34.5,34.2924,34.35,16299,19.8143807143308,19.8546655429687,19.7351922511797,19.7683409101732,28321.5800731097,0.0,1.0
2017-03-07,34.11,34.52,34.11,34.52,24158,19.6302214977004,19.8661754940081,19.6302214977004,19.8661754940081,41977.5895089381,0.0,1.0
2017-03-08,34.34,34.376,34.1388,34.14,24704,19.7625859346535,19.7833038465244,19.6467958271971,19.6474864242595,42926.3337705443,0.0,1.0
2017-03-09,34.4,34.4999,34.23,34.49,18826,19.7971157877717,19.8546079932135,19.6992812039368,19.848910567449,32712.5631300302,0.0,1.0
2017-03-10,34.4,34.49,34.297,34.36,20613,19.7971157877717,19.848910567449,19.7378395399188,19.7740958856929,35817.7023159096,0.0,1.0
2017-03-13,34.21,34.5025,34.0605,34.32,26254,19.8028707632914,19.9721879131968,19.7163308866731,19.8665455888969,45354.5019172119,0.2,1.0
2017-03-14,34.26,34.34,34.1,34.1,17953,19.8318138658393,19.878122829916,19.739195937686,19.739195937686,31014.2977420472,0.0,1.0
2017-03-15,34.49,34.5236,34.42,34.42,21530,19.9649521375598,19.984401902472,19.9244317939927,19.9244317939927,37193.6629190818,0.0,1.0
2017-03-16,34.29,34.79,34.21,34.79,47424,19.8491797273681,20.1386107528474,19.8028707632914,20.1386107528474,81926.2550057841,0.0,1.0
2017-03-17,34.34,34.42,34.2578,34.42,15155,19.878122829916,19.9244317939927,19.8305403693272,19.9244317939927,26180.6763371428,0.0,1.0
2017-03-20,34.63,34.63,34.29,34.37,16616,20.045992824694,20.045992824694,19.8491797273681,19.8954886914448,28704.5937326271,0.0,1.0
2017-03-21,34.2,34.62,34.19,34.6,16809,19.7970821427818,20.0402042041844,19.7912935222722,20.0286269631652,29038.0065028726,0.0,1.0
2017-03-22,34.1608,34.534,34.1,34.12,29654,19.7743907503843,19.990422067802,19.739195937686,19.7507731787051,51228.0947609126,0.0,1.0
2017-03-23,34.2,34.529,34.12,34.12,10140,19.7970821427818,19.9875277575472,19.7507731787051,19.7507731787051,17517.1268926841,0.0,1.0
2017-03-24,33.76,34.3284,33.76,34.21,32006,19.5423828403601,19.8714080301249,19.5423828403601,19.8028707632914,55291.238986908,0.0,1.0
2017-03-27,33.96,34.1,33.401,33.52,22364,19.6581552505518,19.739195937686,19.334571364066,19.40345594813,38634.4206930954,0.0,1.0
2017-03-28,34.38,34.38,33.9849,34.05,41364,19.9012773119544,19.9012773119544,19.6725689156206,19.710252835138,71457.4395255409,0.0,1.0
2017-03-29,34.51,34.57,34.2701,34.48,13689,19.976529378579,20.0112611016365,19.837660372554,19.9591635170502,23648.1213051235,0.0,1.0
2017-03-30,34.58,34.9,34.11,34.53,35416,20.0170497221461,20.2022855784528,19.7449845581956,19.9881066195981,61182.1071036785,0.0,1.0
2017-03-31,34.59,34.79,34.5207,34.64,27356,20.0228383426557,20.1386107528474,19.9827232025242,20.0517814452036,47258.2370094936,0.0,1.0
2017-04-03,35.16,35.16,34.13,34.6,16302,20.352789711702,20.352789711702,19.7565617992147,20.0286269631652,28162.1501582383,0.0,1.0
2017-04-04,34.7,35.19,34.7,35.19,19786,20.0865131682611,20.3701555732308,20.0865131682611,20.3701555732308,34180.8552957246,0.0,1.0
2017-04-05,34.28,34.951,34.271,34.72,27856,19.8433911068585,20.2318075430517,19.8381813483999,20.0980904092803,48122.0006629792,0.0,1.0
2017-04-06,34.1592,34.62,34.07,34.42,30815,19.7734645711027,20.0402042041844,19.7218300761572,19.9244317939927,53233.7539643059,0.0,1.0
2017-04-07,34.2196,34.3833,34.16,34.16,20113,19.8084278389806,19.9031875567225,19.7739276607435,19.7739276607435,34745.7567251041,0.0,1.0
2017-04-10,34.37,34.41,34.26,34.41,14547,19.8954886914448,19.9186431734831,19.8318138658393,19.9186431734831,25130.3397345045,0.0,1.0
2017-04-11,34.03,34.3778,33.9574,34.36,21600,19.8144480043106,20.0169594652538,19.7721756291971,20.0065951639175,37096.567102959,0.2,1.0
2017-04-12,33.99,34.03,33.94,33.96,13867,19.7911574395097,19.8144480043106,19.7620442335087,19.7736895159091,23815.6525933673,0.0,1.0
2017-04-13,34.21,34.27,33.86,33.98,26104,19.9192555459143,19.9541913931156,19.715463103907,19.7853347983095,44831.8883173909,0.0,1.0
2017-04-17,34.17,34.42,34.14,34.32,15937,19.8959649811135,20.0415310111187,19.8784970575129,19.9833045991166,27370.7402740675,0.0,1.0
2017-04-18,33.9,34.35,33.86,34.06,19842,19.7387536687079,20.0007725227173,19.715463103907,19.8319159279112,34077.318724857,0.0,1.0
2017-04-19,33.93,34.4277,33.9,33.97,14257,19.7562215923085,20.0460144448429,19.7387536687079,19.7795121571093,24485.4517216151,0.0,1.0
2017-04-20,34.26,34.28,33.86,34.06,24230,19.9483687519154,19.9600140343158,19.715463103907,19.8319159279112,41613.4176344767,0.0,1.0
2017-04-21,34.18,34.28,33.9609,34.24,19842,19.9017876223137,19.9600140343158,19.7742135536171,19.936723469515,34077.3187248571,0.0,1.0
2017-04-24,34.4,34.53,34.2972,34.46,19256,20.0298857287183,20.105580064321,19.9700289771802,20.0648215759196,33070.9025988231,0.0,1.0
2017-04-25,34.65,34.7,34.3203,34.7,25889,20.1754517587235,20.2045649647246,19.9834792783526,20.2045649647246,44462.6400800235,0.0,1.0
2017-04-26,34.99,35.01,34.68,34.68,32693,20.3734215595306,20.385066841931,20.1929196823242,20.1929196823242,56148.0587174556,0.0,1.0
2017-04-27,34.8,35.169,34.78,35.02,19700,20.2627913767267,20.4776468370144,20.2511460943262,20.3908894831313,33833.4431448283,0.0,1.0
2017-04-28,34.99,35.084,34.8777,34.99,17701,20.3734215595306,20.4281543868126,20.3080332988523,20.3734215595306,30400.2932541425,0.0,1.0
2017-05-01,35.15,35.84,35.01,35.24,30399,20.466583818734,20.8683460615484,20.385066841931,20.5189875895359,52208.2658964282,0.0,1.0
2017-05-02,35.49,35.55,35.2,35.2,24427,20.6645536195411,20.6994894667423,20.495697024735,20.495697024735,41951.7520659249,0.0,1.0
2017-05-03,35.37,35.56,35.2,35.56,17189,20.5946819251386,20.7053121079425,20.495697024735,20.7053121079425,29520.9672191093,0.0,1.0
2017-05-04,35.35,35.52,35.01,35.52,18621,20.5830366427381,20.6820215431417,20.385066841931,20.6820215431417,31980.3322233427,0.0,1.0
2017-05-05,35.41,35.83,35.4,35.4,15100,20.6179724899394,20.8625234203482,20.6121498487392,20.6121498487392,25933.2482988278,0.0,1.0
2017-05-08,35.0,35.9039,35.0,35.34,19840,20.3792442007308,20.9055527388177,20.3792442007308,20.5772140015379,34073.8838575328,0.0,1.0
2017-05-09,34.93,35.39,34.83,35.16,21794,20.3384857123294,20.606327207539,20.2802593003273,20.4724064599342,37429.7492334207,0.0,1.0
2017-05-10,34.85,35.45,34.83,34.83,20197,20.2919045827277,20.6412630547402,20.2802593003273,20.2802593003273,34687.0076749289,0.0,1.0
2017-05-11,34.55,35.1,34.52,34.75,20565,20.2336781707256,20.5557772443551,20.2161091303458,20.3508051065909,35115.7483085795,0.2,1.0
2017-05-12,34.86,35.5028,34.7124,34.76,12010,20.4152249213168,20.7916708931878,20.3287852426482,20.3566614533842,20507.6653141765,0.0,1.0
2017-05-15,34.87,35.06,34.712,34.75,15668,20.4210812681101,20.5323518571821,20.3285509887765,20.3508051065909,26753.8801117832,0.0,1.0
2017-05-16,34.666,35.9899,34.6,34.81,12863,20.3016117935275,21.0769335454876,20.2629599046919,20.3859431873505,21964.2047407371,0.0,1.0
2017-05-17,34.42,34.99,34.36,34.45,15130,20.1575456624132,20.4913574296292,20.1224075816536,20.175114702793,25835.2186680675,0.0,1.0
2017-05-18,34.57,34.76,34.43,34.43,11363,20.2453908643121,20.3566614533842,20.1634020092065,20.1634020092065,19402.8810129049,0.0,1.0
2017-05-19,34.51,34.8,34.51,34.63,25513,20.2102527835526,20.3800868405572,20.2102527835526,20.2805289450717,43564.7015121219,0.0,1.0
2017-05-22,34.8,34.89,34.48,34.48,10773,20.3800868405572,20.4327939616966,20.1926837431728,20.1926837431728,18395.4270132909,0.0,1.0
2017-05-23,34.99,34.99,34.87,34.94,18175,20.4913574296292,20.4913574296292,20.4210812681101,20.4620756956629,31034.7058355669,0.0,1.0
2017-05-24,34.966,35.098,34.76,34.97,9512,20.4773021973254,20.5546059749965,20.3566614533842,20.4796447360427,16242.2075327599,0.0,1.0
2017-05-25,34.967,35.879,34.92,35.02,23332,20.4778878320047,21.0119866595503,20.4503630020764,20.508926470009,39840.536811854,0.0,1.0
2017-05-26,35.03,35.1291,34.89,35.11,8626,20.5147828168023,20.5728192135235,20.4327939616966,20.5616335911484,14729.318984187,0.0,1.0
2017-05-30,34.66,35.0035,34.66,34.95,18151,20.2980979854515,20.4992634978001,20.2980979854515,20.4679320424562,30993.7246559216,0.0,1.0
2017-05-31,34.97,34.9799,34.83,34.91,19805,20.4796447360427,20.485442519368,20.397655880937,20.4445066552831,33818.0109531445,0.0,1.0
2017-06-01,35.36,35.52,34.98,34.98,21747,20.70804226098,20.8017438096722,20.485501082836,20.485501082836,37134.0714061112,0.0,1.0
2017-06-02,35.76,35.905,35.55,35.66,21389,20.9422961327105,21.0272131612128,20.819312850052,20.8837326647779,36522.7688097353,0.0,1.0
2017-06-05,35.16,35.99,35.046,35.75,51919,20.5909153251147,21.0769921089556,20.5241529716715,20.9364397859172,88654.2444168801,0.0,1.0
2017-06-06,35.2914,35.3,35.0,35.09,22985,20.6678677219782,20.6729041802204,20.4972137764225,20.5499208975619,39248.0172561487,0.0,1.0
2017-06-07,35.21,35.989,35.16,35.33,23430,20.620197059081,21.0764064742762,20.5909153251147,20.6904732206002,40007.876628739,0.0,1.0
2017-06-08,35.2,35.4,35.2,35.23,17925,20.6143407122878,20.731467648153,20.6143407122878,20.6319097526675,30607.8185475948,0.0,1.0
2017-06-09,35.44,35.6,35.31,35.39,12577,20.7548930353261,20.8485945840183,20.6787605270137,20.7256113013598,21475.845683297,0.0,1.0
2017-06-12,35.321,35.49,35.2611,35.44,8920,20.6852025084862,20.7841747692924,20.6501229911946,20.7548930353261,15231.3384348422,0.0,1.0
2017-06-13,35.14,35.38,35.13,35.38,11307,20.6963295673934,20.8376818467382,20.6904398890874,20.8376818467382,19197.992509067,0.2,1.0
2017-06-14,35.3201,35.3992,35.1827,35.2,7128,20.8024026736851,20.8489900290858,20.7214784937602,20.7316676372296,12102.5285756283,0.0,1.0
2017-06-15,35.26,35.4,34.9,35.3,14043,20.7670057070658,20.8494612033503,20.5549772880487,20.7905644202899,23843.407517894,0.0,1.0
2017-06-16,35.3505,35.45,35.21,35.45,7299,20.8203072957354,20.8789095948804,20.7375573155357,20.8789095948804,12392.86701368,0.0,1.0
2017-06-19,35.56,35.8041,35.25,35.25,33679,20.9436960562468,21.087463103697,20.7611160287598,20.7611160287598,57183.0892113615,0.0,1.0
2017-06-20,35.91,35.98,35.65,35.65,20053,21.1498347969578,21.1910625451001,20.996703161001,20.996703161001,34047.6999897692,0.0,1.0
2017-06-21,36.36,36.45,35.82,35.95,35221,21.4148703207292,21.4678774254835,21.0968276922036,21.173393510182,59801.2288106348,0.0,1.0
2017-06-22,36.4,36.7737,36.26,36.55,47040,21.4384290339534,21.6585263122498,21.3559735376689,21.5267742085438,79868.538748254,0.0,1.0
2017-06-23,36.25,36.74,35.74,36.6,33175,21.3500838593629,21.6386780963584,21.0497102657553,21.556222600074,56327.3548676303,0.0,1.0
2017-06-26,36.38,36.4851,36.2,36.26,22145,21.4266496773413,21.4885501963377,21.3206354678327,21.3559735376689,37599.6766704951,0.0,1.0
2017-06-27,36.16,36.4999,35.871,36.46,25246,21.2970767546086,21.4972669202306,21.1268650515643,21.4737671037896,42864.8199242862,0.0,1.0
2017-06-28,36.42,36.4899,36.19,36.19,25690,21.4502083905654,21.4913772419246,21.3147457895267,21.3147457895267,43618.6811318591,0.0,1.0
2017-06-29,36.54,36.73,36.1168,36.73,27820,21.5208845302378,21.6327884180524,21.2716333443266,21.6327884180524,47235.1774654853,0.0,1.0
2017-06-30,36.65,36.735,36.4698,36.55,19774,21.5856709916041,21.6357332572054,21.4795389885295,21.5267742085438,33573.9899066322,0.0,1.0
2017-07-03,36.89,36.95,36.6379,36.64,11009,21.7270232709489,21.7623613407851,21.5785444808539,21.5797813132981,18692.0225994798,0.0,1.0
2017-07-05,37.248,37.29,36.6064,36.85,20129,21.9378737543048,21.9626104031901,21.5599919941899,21.7034645577248,34176.7392955699,0.0,1.0
2017-07-06,36.59,37.25,36.5,37.18,42608,21.550332921768,21.939051689966,21.4973258170137,21.8978239418238,72343.509757347,0.0,1.0
2017-07-07,36.81,37.3351,36.72,36.72,27886,21.6799058445006,21.9891728523503,21.6268987397464,21.6268987397464,47347.2379152597,0.0,1.0
2017-07-10,36.77,36.96,36.52,36.96,21692,21.6563471312765,21.7682510190911,21.5091051736257,21.7682510190911,36830.5344924985,0.0,1.0
2017-07-11,36.66,37.42,36.49,36.56,23819,21.5915606699102,22.0391762211685,21.4914361387076,21.5326638868499,40441.9371693168,0.0,1.0
2017-07-12,36.9248,37.31,36.08,37.0,19206,21.8653129175745,22.0934121499563,21.3650579032544,21.9098431934704,32433.9153742451,0.2,1.0
2017-07-13,36.94,37.09,36.55,37.09,11090,21.8743137180216,21.9631374066437,21.6433721276039,21.9631374066437,18728.1121264385,0.0,1.0
2017-07-14,37.16,37.2293,36.9798,37.06,21137,22.0045884613341,22.0456250054775,21.8978816034026,21.9453726689193,35694.8697940965,0.0,1.0
2017-07-17,37.03,37.28,37.0,37.0,13924,21.9276079311949,22.0756474122318,21.9098431934704,21.9098431934704,23513.9975877845,0.0,1.0
2017-07-18,37.21,37.3156,36.95,37.1,15749,22.0341963575415,22.0967282343315,21.880235297263,21.9690589858852,26595.9457059766,0.0,1.0
2017-07-19,37.05,37.403,37.05,37.24,21864,21.9394510896778,22.148482836902,21.9394510896778,22.0519610952659,36922.5828252887,0.0,1.0
2017-07-20,37.325,37.36,37.09,37.19,12366,22.1022945188185,22.1230200461636,21.9631374066437,22.0223531990585,20882.9427011306,0.0,1.0
2017-07-21,37.59,37.6,37.23,37.23,12327,22.2592163687177,22.2651379479591,22.0460395160244,22.0460395160244,20817.0818920295,0.0,1.0
2017-07-24,37.63,38.0,37.5,37.59,22490,22.2829026856836,22.5020011176183,22.2059221555444,22.2592163687177,37979.7332482959,0.0,1.0
2017-07-25,37.22,37.9,37.061,37.9,25567,22.040117936783,22.4427853252035,21.9459648268434,22.4427853252035,43175.9822125025,0.0,1.0
2017-07-26,37.0,37.81,37.0,37.35,26054,21.9098431934704,22.3894911120302,21.9098431934704,22.1170984669222,43998.3979569188,0.0,1.0
2017-07-27,36.27,37.24,36.27,37.04,29758,21.4775679088425,22.0519610952659,21.4775679088425,21.9335295104363,50253.4860828275,0.0,1.0
2017-07-28,36.67,36.87,36.47,36.5,24308,21.7144310785016,21.8328626633312,21.5959994936721,21.6137642313965,41049.8601956238,0.0,1.0
2017-07-31,36.75,36.99,36.64,36.76,26380,21.7618037124335,21.9039216142289,21.6966663407772,21.7677252916749,44548.926771456,0.0,1.0
2017-08-01,37.3,37.46,36.75,36.83,16712,22.0874905707148,22.1822358385784,21.7618037124335,21.8091763463653,28222.201069165,0.0,1.0
2017-08-02,37.18,37.25,37.0,37.03,15095,22.016431619817,22.0578826745074,21.9098431934704,21.9276079311949,25491.5105995122,0.0,1.0
2017-08-03,37.06,37.51,37.05,37.51,24414,21.9453726689193,22.2118437347858,21.9394510896778,22.2118437347858,41228.8664972831,0.0,1.0
2017-08-04,36.53,37.3827,36.5,37.11,26377,21.6315289691209,22.1364620310418,21.6137642313965,21.9749805651267,44543.8605553715,0.0,1.0
2017-08-07,36.9,37.1141,36.53,36.88,9671,21.8506274010556,21.9774084126157,21.6315289691209,21.8387842425727,16331.7919183758,0.0,1.0
2017-08-08,36.25,36.8775,36.01,36.85,34942,21.4657247503595,21.8373038477623,21.3236068485641,21.8210195048482,59007.9074771881,0.0,1.0
2017-08-09,35.85,36.4253,35.78,36.14,31293,21.2288615807004,21.5695300344627,21.18741052601,21.4005873787033,52845.6999794987,0.0,1.0
2017-08-10,35.24,35.85,35.22,35.72,29513,20.8676452469702,21.2288615807004,20.8558020884873,21.1518810505612,49839.7451025771,0.0,1.0
2017-08-11,34.86,34.9965,34.2,34.62,38062,20.7610568206236,20.8423501154031,20.3679903403708,20.6181235550771,63910.1049365629,0.2,1.0
2017-08-14,35.76,35.76,35.0568,35.14,20465,21.2970565664228,21.2970565664228,20.8782620983717,20.9278122970945,34362.8894311062,0.0,1.0
2017-08-15,35.71,35.98,35.51,35.81,23527,21.2672788027673,21.4280787265071,21.1481677481453,21.3268343300783,39504.309779899,0.0,1.0
2017-08-16,35.73,35.91,35.73,35.74,21011,21.2791899082295,21.3863898573894,21.2791899082295,21.2851454609606,35279.6809106753,0.0,1.0
2017-08-17,35.16,35.709,35.16,35.67,17062,20.9397234025567,21.2666832474942,20.9397234025567,21.2434565918429,28648.8941839009,0.0,1.0
2017-08-18,35.49,35.49,35.13,35.37,14424,21.1362566426831,21.1362566426831,20.9218567443634,21.0647900099098,24219.414471257,0.0,1.0
2017-08-21,35.5,35.51,35.314,35.51,12515,21.1422121954142,21.1481677481453,21.0314389146157,21.1481677481453,21014.0025033126,0.0,1.0
2017-08-22,35.7,35.9599,35.44,35.44,23025,21.2613232500362,21.4161080655176,21.1064788790275,21.1064788790275,38661.398932383,0.0,1.0
2017-08-23,35.58,35.8,35.55,35.57,16640,21.189856617263,21.3208787773472,21.1719899590697,21.1839010645319,27940.3117582998,0.0,1.0
2017-08-24,35.77,35.77,35.56,35.61,18168,21.3030121191539,21.3030121191539,21.1779455118008,21.2077232754563,30505.9846168745,0.0,1.0
2017-08-25,35.56,35.93,35.56,35.88,13794,21.1779455118008,21.3983009628516,21.1779455118008,21.3685231991961,23161.5781486771,0.0,1.0
2017-08-28,35.76,35.88,35.58,35.66,22249,21.2970565664228,21.3685231991961,21.189856617263,21.2375010391118,37358.4132398085,0.0,1.0
2017-08-29,35.7,35.8058,35.56,35.56,10632,21.2613232500362,21.3243329979313,21.1779455118008,21.1779455118008,17852.2472724906,0.0,1.0
2017-08-30,35.7,35.78,35.59,35.78,27798,21.2613232500362,21.308967671885,21.1958121699941,21.308967671885,46675.7684048809,0.0,1.0
2017-08-31,35.97,36.0994,35.72,35.74,22788,21.422123173776,21.4991880261165,21.2732343554984,21.2851454609606,38263.4509824601,0.0,1.0
2017-09-01,36.17,36.34,35.9701,36.1,15433,21.541234228398,21.6424786248268,21.4221827293033,21.4995453592803,25913.6316926588,0.0,1.0
2017-09-05,36.12,36.32,35.961,36.17,16486,21.5114564647425,21.6305675193646,21.416763176318,21.541234228398,27681.7295461136,0.0,1.0
2017-09-06,36.04,36.22,35.93,36.22,15075,21.4638120428937,21.5710119920535,21.3983009628516,21.5710119920535,25312.5120045895,0.0,1.0
2017-09-07,36.71,36.9,36.2,36.34,39571,21.8628340758776,21.9759895777685,21.5591008865913,21.6424786248268,66443.8747949327,0.0,1.0
2017-09-08,36.31,36.75,36.28,36.66,21936,21.6246119666335,21.886656286802,21.6067453084402,21.8330563122221,36832.8532890663,0.0,1.0
2017-09-11,36.3892,36.91,36.34,36.61,17509,21.6717799442638,21.9819451304996,21.6424786248268,21.8032785485665,29399.4542413504,0.0,1.0
2017-09-12,36.49,36.5,36.332,36.39,16031,21.7318119157933,21.7377674685244,21.6377141826419,21.6722563884823,26917.7366464726,0.0,1.0
2017-09-13,36.52,36.75,36.42,36.42,25080,21.7496785739866,21.886656286802,21.6901230466756,21.6901230466756,42111.9602703221,0.0,1.0
2017-09-14,36.0,36.4638,36.0,36.3,11010,21.5591008865913,21.8368539696803,21.5591008865913,21.7387600606463,18384.8112258947,0.2,1.0
2017-09-15,36.4167,36.51,36.0999,36.17,29927,21.8086474793536,21.8645214824847,21.6189273915516,21.6609077518891,49972.9559997593,0.0,1.0
2017-09-18,36.74,37.49,36.38,37.49,39674,22.0022601825935,22.4514081177308,21.7866691737276,22.4514081177308,66248.7738942911,0.0,1.0
2017-09-19,36.22,36.866,36.19,36.82,25529,21.690850947565,22.0777170356966,21.6728850301595,22.0501692956748,42629.0504800966,0.0,1.0
2017-09-20,36.3,36.5,36.21,36.29,21961,21.7387600606463,21.8585328433496,21.6848623084298,21.7327714215111,36671.1025732854,0.0,1.0
2017-09-21,36.28,36.5,36.19,36.5,21122,21.7267827823759,21.8585328433496,21.6728850301595,21.8585328433496,35270.1165043913,0.0,1.0
2017-09-22,36.05,36.24,36.05,36.21,19746,21.5890440822672,21.7028282258353,21.5890440822672,21.6848623084298,32972.4325582666,0.0,1.0
2017-09-25,35.93,36.185,35.87,36.06,32462,21.5171804126452,21.6698907105919,21.4812485778342,21.5950327214023,54205.9711185279,0.0,1.0
2017-09-26,36.02,36.3,35.97,35.97,23561,21.5710781648617,21.7387600606463,21.5411349691859,21.5411349691859,39342.8280920348,0.0,1.0
2017-09-27,36.02,36.2899,36.0,36.1,29751,21.5710781648617,21.7327115351198,21.5591008865913,21.618987277943,49679.0661926968,0.0,1.0
2017-09-28,36.16,36.25,36.05,36.18,15410,21.654919112754,21.7088168649705,21.5890440822672,21.6668963910243,25732.0564024556,0.0,1.0
2017-09-29,36.46,36.49,36.25,36.33,23711,21.8345782868089,21.8525442042144,21.7088168649705,21.7567259780518,39593.3023594176,0.0,1.0
2017-10-02,36.76,36.88,36.5,36.5,18011,22.0142374608638,22.0861011304858,21.8585328433496,21.8585328433496,30075.2801988728,0.0,1.0
2017-10-03,36.87,36.8974,36.7568,36.85,21822,22.0801124913506,22.096521362581,22.0123210963406,22.0681352130803,36438.9964188441,0.0,1.0
2017-10-04,36.97,36.98,36.6457,36.75,35140,22.1399988827023,22.1459875218374,21.9457873155489,22.0082488217287,58677.7717055347,0.0,1.0
2017-10-05,36.79,37.2,36.77,36.91,36585,22.0322033782693,22.2777375828111,22.020226099999,22.1040670478913,61090.6738146555,0.0,1.0
2017-10-06,36.82,37.389,36.82,36.9,14988,22.0501692956748,22.3909228624657,22.0501692956748,22.0980784087561,25027.3887968855,0.0,1.0
2017-10-09,37.12,37.299,36.9063,37.01,24854,22.2298284697297,22.3370251102492,22.1018512514113,22.1639534392429,41501.9162768744,0.0,1.0
2017-10-10,36.93,37.17,36.8875,37.05,25881,22.1160443261616,22.2597716654056,22.0905926098372,22.1879079957836,43216.8300942216,0.0,1.0
2017-10-11,37.05,37.33,36.93,36.93,35297,22.1879079957836,22.3555898915682,22.1160443261616,22.1160443261616,58939.9347720621,0.0,1.0
2017-10-12,36.97,37.21,36.68,37.05,17311,22.1399988827023,22.2837262219462,21.9663283477825,22.1879079957836,28906.4002844198,0.0,1.0
2017-10-13,36.7,36.9,36.61,36.9,13530,22.0980784087561,22.2185039041717,22.0438869358191,22.2185039041717,22470.3248316491,0.2,1.0
2017-10-16,36.6699,36.8233,36.54,36.75,15459,22.0799543716961,22.1723207266798,22.0017380124237,22.12818478261,25673.9653786003,0.0,1.0
2017-10-17,36.8,36.82,36.56,36.67,26397,22.1582911564639,22.1703337060055,22.0137805619652,22.0800145844438,43839.5539232106,0.0,1.0
2017-10-18,36.72,36.8758,36.61,36.86,23025,22.1101209582977,22.2039324192264,22.0438869358191,22.1944188050886,38239.4108831277,0.0,1.0
2017-10-19,36.65,36.77,36.6,36.6,16297,22.0679720349022,22.1402273321516,22.0378656610483,22.0378656610483,27065.6972491785,0.0,1.0
2017-10-20,36.45,36.84,36.4,36.64,25606,21.9475465394867,22.182376255547,21.9174401656328,22.0619507601315,42525.8786133928,0.0,1.0
2017-10-23,36.38,36.655,36.31,36.52,23064,21.9053976160912,22.0709826722876,21.8632486926958,21.9896954628821,38304.18122078,0.0,1.0
2017-10-24,36.27,36.4999,36.25,36.31,20933,21.8391635936127,21.9775927005929,21.8271210440711,21.8632486926958,34765.063540348,0.0,1.0
2017-10-25,35.9544,36.453,35.95,36.25,24786,21.6491321618469,21.9493529219179,21.6464828009478,21.8271210440711,41164.040744808,0.0,1.0
2017-10-26,35.44,35.87,35.22,35.81,38416,21.3393977876381,21.5983126027815,21.2069297426809,21.5621849541569,63800.4433653088,0.0,1.0
2017-10-27,35.82,35.97,35.45,35.45,25229,21.5682062289276,21.6585253504893,21.3454190624089,21.3454190624089,41899.7653494216,0.0,1.0
2017-10-30,36.03,36.27,36.03,36.03,28282,21.694652999114,21.8391635936127,21.694652999114,21.694652999114,46970.1202430671,0.0,1.0
2017-10-31,36.0,36.21,35.82,36.03,30515,21.6765891748017,21.803035944988,21.5682062289276,21.694652999114,50678.6372681277,0.0,1.0
2017-11-01,36.08,36.22,36.02,36.02,19246,21.7247593729679,21.8090572197588,21.6886317243432,21.6886317243432,31963.3312424181,0.0,1.0
2017-11-02,36.03,36.14,36.0,36.0,13066,21.694652999114,21.7608870215925,21.6765891748017,21.6765891748017,21699.7238913766,0.0,1.0
2017-11-03,36.1,36.2,36.04,36.1,15061,21.7368019225094,21.7970146702172,21.7006742738848,21.7368019225094,25012.9757789702,0.0,1.0
2017-11-06,36.09,36.23,36.0299,36.19,13832,21.7307806477387,21.8150784945296,21.6945927863663,21.7909933954464,22971.8797539814,0.0,1.0
2017-11-07,36.24,36.3,36.06,36.18,20169,21.8210997693003,21.857227417925,21.7127168234263,21.7849721206757,33496.2292335203,0.0,1.0
2017-11-08,36.24,36.3,36.19,36.19,15322,21.8210997693003,21.857227417925,21.7909933954464,21.7909933954464,25446.4388078734,0.0,1.0
2017-11-09,35.23,36.2899,35.23,36.1,42697,21.2129510174517,21.8511459304065,21.2129510174517,21.7368019225094,70910.2335060547,0.0,1.0
2017-11-10,35.83,36.0346,35.48,35.48,15894,21.5742275036984,21.6974227855085,21.3634828867212,21.3634828867212,26396.4037601057,0.0,1.0
2017-11-13,35.12,35.97,35.12,35.63,43421,21.1467169949732,21.6585253504893,21.1467169949732,21.4538020082829,72112.6366973415,0.0,1.0
2017-11-14,34.64,34.87,34.507,34.82,33221,20.9781213013914,21.1174102130346,20.8975759742238,21.0871300148513,54855.9817853505,0.2,1.0
2017-11-15,34.9891,35.8606,34.5056,34.52,33184,21.1895376451072,21.7173214994421,20.8967281286747,20.9054488257515,54794.8857519362,0.0,1.0
2017-11-16,35.15,35.2899,34.9,34.9,15511,21.2869793228611,21.3717033173779,21.1355783319445,21.1355783319445,25612.4479537814,0.0,1.0
2017-11-17,35.41,35.85,35.03,35.03,16744,21.4444363534142,21.7109020974273,21.2143068472211,21.2143068472211,27648.4319862109,0.0,1.0
2017-11-20,35.58,35.64,35.45,35.45,22075,21.5473890272375,21.5837252650574,21.4686605119609,21.4686605119609,36451.2145303155,0.0,1.0
2017-11-21,35.84,35.89,35.63,35.68,25076,21.7048460577906,21.7351262559739,21.5776692254208,21.6079494236041,41406.5982134629,0.0,1.0
2017-11-22,35.66,35.92,35.63,35.85,13819,21.5958373443307,21.7532943748839,21.5776692254208,21.7109020974273,22818.5428581849,0.0,1.0
2017-11-24,35.89,36.07,35.75,35.87,6691,21.7351262559739,21.8441349694338,21.6503417010607,21.7230141767006,11048.4745831185,0.0,1.0
2017-11-27,35.8284,35.89,35.69,35.89,16432,21.6978210518121,21.7351262559739,21.6140054632407,21.7351262559739,27133.2438125547,0.0,1.0
2017-11-28,36.23,36.3,36.0,36.12,23985,21.9410316036204,21.983423881077,21.8017426919772,21.8744151676171,39605.0908498128,0.0,1.0
2017-11-29,35.88,36.2,35.85,35.99,19255,21.7290702163373,21.9228634847104,21.7109020974273,21.7956866523405,31794.7060376546,0.0,1.0
2017-11-30,36.3,36.43,36.07,36.08,29186,21.983423881077,22.0621523963536,21.8441349694338,21.8501910090705,48193.2116548942,0.0,1.0
2017-12-01,36.26,36.4732,36.216,36.36,25346,21.9591997225304,22.088314487584,21.932553148129,22.019760118897,41852.4341329729,0.0,1.0
2017-12-04,36.24,36.59,36.24,36.34,27717,21.947087643257,22.1590490305401,21.947087643257,22.0076480396236,45767.5340039302,0.0,1.0
2017-12-05,36.07,36.37,36.07,36.17,29350,21.8441349694338,22.0258161585336,21.8441349694338,21.9046953658004,48464.015694893,0.0,1.0
2017-12-06,35.69,36.11,35.6201,36.01,26043,21.6140054632407,21.8683591279804,21.5716737461805,21.8077987316138,43003.3513029676,0.0,1.0
2017-12-07,35.79,36.01,35.64,35.64,15593,21.6745658596073,21.8077987316138,21.5837252650574,21.5837252650574,25747.8499737808,0.0,1.0
2017-12-08,36.09,36.26,35.87,35.87,12812,21.8562470487071,21.9591997225304,21.7230141767006,21.7230141767006,21155.7400028269,0.0,1.0
2017-12-11,35.98,36.27,35.93,36.27,23956,21.7896306127039,21.965255762167,21.7593504145206,21.965255762167,39557.2047695691,0.0,1.0
2017-12-12,35.82,36.02,35.74,35.89,25339,21.6927339785173,21.8138547712505,21.644285661424,21.7351262559739,41840.8754239486,0.0,1.0
2017-12-13,36.48,36.49,35.78,35.78,17593,22.0924325945369,22.0984886341735,21.6685098199707,21.6685098199707,29050.3382664481,0.0,1.0
2017-12-14,36.1,36.38,36.04,36.38,15637,21.8623030883438,22.0318721981703,21.8259668505238,22.0318721981703,25820.5047162194,0.0,1.0
2017-12-15,36.2,36.21,35.85,36.04,22168,22.0439842774436,22.0500737758628,21.8308518327722,21.9465523027367,36403.6550697931,0.2,1.0
2017-12-18,36.0,36.35,35.94,36.25,46734,21.9221943090599,22.1353267537314,21.8856573185448,22.0744317695395,76745.2370999511,0.0,1.0
2017-12-19,35.69,36.17,35.62,35.87,26884,21.7334198580653,22.0257157821861,21.690793369131,21.8430308296105,44148.1352804185,0.0,1.0
2017-12-20,36.17,36.18,36.02,36.09,26645,22.0257157821861,22.0318052806052,21.9343733058983,21.9769997948326,43755.656321483,0.0,1.0
2017-12-21,36.24,36.34,36.1,36.21,21873,22.0683422711203,22.1292372553122,21.9830892932518,22.0500737758628,35919.214513785,0.0,1.0
2017-12-22,36.27,36.5,36.13,36.22,23228,22.0866107663779,22.2266692300191,22.0013577885093,22.056163274282,38144.3567286699,0.0,1.0
2017-12-26,35.87,36.42,35.68,36.21,43168,21.8430308296105,22.1779532426656,21.7273303596461,22.0500737758628,70889.2539720694,0.0,1.0
2017-12-27,36.12,36.26,35.81,36.0,22343,21.9952682900901,22.0805212679587,21.8064938390955,21.9221943090599,36691.0350606455,0.0,1.0
2017-12-28,36.15,36.3,35.99,36.24,23469,22.0135367853477,22.1048792616354,21.9161048106407,22.0683422711203,38540.1200303579,0.0,1.0
2017-12-29,36.5,36.5,36.11,36.31,30572,22.2266692300191,22.2266692300191,21.9891787916709,22.1109687600546,50204.4633162088,0.0,1.0
2018-01-02,36.44,36.5,36.27,36.38,20254,22.190132239504,22.2266692300191,22.0866107663779,22.1535952489889,33260.5390555571,0.0,1.0
2018-01-03,36.62,36.72,36.28,36.5,21820,22.2997432110493,22.3606381952411,22.0927002647971,22.2266692300191,35832.1794308411,0.0,1.0
2018-01-04,36.51,36.75,36.47,36.75,43042,22.2327587284383,22.3789066904987,22.2084007347616,22.3789066904987,70682.3403786555,0.0,1.0
2018-01-05,36.5,36.76,36.36,36.74,42158,22.2266692300191,22.3849961889179,22.1414162521505,22.3728171920795,69230.6608820074,0.0,1.0
2018-01-08,36.61,36.75,36.37,36.42,20607,22.2936537126301,22.3789066904987,22.1475057505697,22.1779532426656,33840.2255513906,0.0,1.0
2018-01-09,36.84,36.88,36.61,36.75,38544,22.4337121762713,22.4580701699481,22.2936537126301,22.3789066904987,63295.8535280634,0.0,1.0
2018-01-10,36.68,36.84,36.53,36.84,35471,22.3362802015644,22.4337121762713,22.2449377252766,22.4337121762713,58249.4608886969,0.0,1.0
2018-01-11,36.63,36.77,36.6,36.6,58183,22.3058327094685,22.391085687337,22.2875642142109,22.2875642142109,95546.4571871965,0.0,1.0
2018-01-12,36.58,36.69,36.43,36.43,35588,22.3971751857562,22.4645259039201,22.305333297351,22.305333297351,58123.8048639234,0.2,1.0
2018-01-16,36.59,36.85,36.52,36.76,37256,22.4032979783166,22.5624905848857,22.3604384303941,22.5073854518425,60848.0519841049,0.0,1.0
2018-01-17,36.61,36.78,36.6,36.61,51996,22.4155435634373,22.5196310369632,22.4094207708769,22.4155435634373,84922.0343291152,0.0,1.0
2018-01-18,36.58,36.73,36.57,36.7,41477,22.3971751857562,22.4890170741615,22.3910523931959,22.4706486964804,67741.9651101762,0.0,1.0
2018-01-19,36.7,36.8,36.65,36.76,37075,22.4706486964804,22.5318766220839,22.4400347336787,22.5073854518425,60552.4352402483,0.0,1.0
2018-01-22,36.96,36.97,36.75,36.75,42359,22.6298413030495,22.6359640956098,22.5012626592822,22.5012626592822,69182.4842708476,0.0,1.0
2018-01-23,36.9,37.04,36.85,36.99,35017,22.5931045476874,22.6788236435323,22.5624905848857,22.6482096807305,57191.2238653479,0.0,1.0
2018-01-24,36.9,37.05,36.82,37.02,60942,22.5931045476874,22.6849464360926,22.5441222072046,22.6665780584116,99533.0143873556,0.0,1.0
2018-01-25,37.0,37.23,36.94,36.94,48609,22.6543324732909,22.7951567021789,22.6175957179288,22.6175957179288,79390.2447631349,0.0,1.0
2018-01-26,37.23,37.3,37.05,37.15,59071,22.7951567021789,22.8380162501014,22.6849464360926,22.7461743616961,96477.2192063846,0.0,1.0
2018-01-29,37.23,37.34,37.11,37.15,60421,22.7951567021789,22.8625074203428,22.7216831914547,22.7461743616961,98682.0954727186,0.0,1.0
2018-01-30,36.64,37.01,36.51,37.01,54081,22.4339119411183,22.6604552658512,22.3543156378338,22.6604552658512,88327.3432293424,0.0,1.0
2018-01-31,36.21,36.8,36.0,36.64,61355,22.1706318610233,22.5318766220839,22.042053217256,22.4339119411183,100207.543200686,0.0,1.0
2018-02-01,36.01,36.2,36.0,36.02,49407,22.0481760098163,22.164509068463,22.042053217256,22.0542988023767,80693.5716227904,0.0,1.0
2018-02-02,35.51,36.0,35.34,35.98,85881,21.7420363817989,22.042053217256,21.637948908273,22.0298076321353,140264.4286141,0.0,1.0
2018-02-05,33.7,35.46,33.48,35.45,74831,20.6338109283758,21.7114224189972,20.4991094920481,21.7052996264368,122217.108063736,0.0,1.0
2018-02-06,34.15,34.22,33.52,33.54,86196,20.9093365935915,20.9521961415139,20.5236006622895,20.5358462474102,140778.899742911,0.0,1.0
2018-02-07,34.43,34.99,34.01,34.01,86966,21.0807747852812,21.4236511686608,20.8236174977466,20.8236174977466,142036.495835561,0.0,1.0
2018-02-08,33.46,34.52,33.26,34.43,60733,20.4868639069274,21.1358799183244,20.3644080557204,21.0807747852812,99191.6668764935,0.0,1.0
2018-02-09,33.42,33.6,32.81,33.5,101403,20.462372736686,20.5725830027723,20.0888823905047,20.5113550771688,165615.605951905,0.0,1.0
2018-02-12,33.86,34.12,33.55,33.56,45567,20.7317756093413,20.8909682159104,20.5419690399705,20.5480918325309,74421.923576329,0.0,1.0
2018-02-13,33.61,33.94,33.61,33.86,44655,20.5787057953326,20.7807579498241,20.5787057953326,20.7317756093413,72932.4071652944,0.0,1.0
2018-02-14,34.16,34.28,33.53,33.57,88054,21.0379152373588,21.1118189208624,20.6499208989649,20.6745554601327,142976.364628496,0.2,1.0
2018-02-15,34.5,34.63,34.24,34.45,28510,21.2473090072857,21.3273713310812,21.0871843596945,21.2165158058258,46292.685801422,0.0,1.0
2018-02-16,34.86,34.88,34.5,34.5,39917,21.4690200577965,21.4813373383804,21.2473090072857,21.2473090072857,64814.6313270909,0.0,1.0
2018-02-20,34.52,34.89,34.52,34.72,25504,21.2596262878696,21.4874959786724,21.2596262878696,21.3827990937089,41411.7382911073,0.0,1.0
2018-02-21,34.67,34.95,34.66,34.66,23989,21.3520058922491,21.5244478204242,21.3458472519571,21.3458472519571,38951.7797155494,0.0,1.0
2018-02-22,34.51,34.87,34.48,34.81,20862,21.2534676475776,21.4751786980884,21.2349917267017,21.4382268563366,33874.3602661967,0.0,1.0
2018-02-23,34.85,34.85,34.5,34.5,19496,21.4628614175045,21.4628614175045,21.2473090072857,21.2473090072857,31656.3382106112,0.0,1.0
2018-02-26,35.68,35.95,34.92,35.09,49840,21.9740285617377,22.1403118496209,21.5059718995483,21.6106687845117,80926.9540632368,0.0,1.0
2018-02-27,35.41,35.94,35.38,35.85,31788,21.8077452738546,22.1341532093289,21.7892693529787,22.0787254467012,51615.289240814,0.0,1.0
2018-02-28,35.11,35.7,35.04,35.69,30054,21.6229860650956,21.9863458423217,21.5798755830519,21.9801872020297,48799.7326929478,0.0,1.0
2018-03-01,34.85,35.29,34.53,35.14,30094,21.4628614175045,21.733841590351,21.2657849281616,21.6414619859715,48864.6820942826,0.0,1.0
2018-03-02,35.05,35.08,34.7,34.85,34827,21.5860342233438,21.6045101442197,21.370481813125,21.4628614175045,56549.8200072301,0.0,1.0
2018-03-05,35.48,35.53,34.94,35.2,34295,21.8508557558984,21.8816489573582,21.5182891801322,21.6784138277233,55685.9929694763,0.0,1.0
2018-03-06,35.62,35.82,35.37,35.77,35595,21.9370767199859,22.0602495258253,21.7831107126868,22.0294563243654,57796.8485128594,0.0,1.0
2018-03-07,35.55,35.8,35.49,35.59,45370,21.8939662379422,22.0479322452413,21.8570143961904,21.91860079911,73668.8584640658,0.0,1.0
2018-03-08,35.74,35.75,35.51,35.62,18957,22.0109804034895,22.0171390437815,21.8693316767743,21.9370767199859,30781.145027624,0.0,1.0
2018-03-09,36.5,36.5,35.76,35.76,23918,22.479037065679,22.479037065679,22.0232976840735,22.0232976840735,38836.4945281801,0.0,1.0
2018-03-12,36.22,36.51,36.2,36.51,51158,22.306595137504,22.485195705971,22.29427785692,22.485195705971,83067.0368372201,0.0,1.0
2018-03-13,36.21,36.54,36.17,36.35,37593,22.300436497212,22.5036716268469,22.2758019360441,22.3866574612995,61041.0711095356,0.0,1.0
2018-03-14,35.93,36.36,35.61,36.24,20329,22.2511673748763,22.517463004467,22.0529938830878,22.4431479450464,32826.1864959371,0.2,1.0
2018-03-15,35.86,36.1,35.8,36.1,23191,22.2078169235475,22.3564470423889,22.1706593938372,22.3564470423889,37447.5916684185,0.0,1.0
2018-03-16,35.94,36.58,35.76,35.83,21248,22.2573602964946,22.6537072800716,22.1458877073636,22.1892381586924,34310.1387508325,0.0,1.0
2018-03-19,35.5,35.84,35.28,35.8,25134,21.9848717452855,22.1954310803107,21.8486274696809,22.1706593938372,40585.0445860044,0.0,1.0
2018-03-20,35.52,35.63,35.46,35.46,44167,21.9972575885223,22.0653797263246,21.9601000588119,21.9601000588119,71318.5193057235,0.0,1.0
2018-03-21,35.54,35.74,35.49,35.6,10844,22.009643431759,22.1335018641268,21.9786788236671,22.0468009614694,17510.3136584162,0.0,1.0
2018-03-22,34.87,35.49,34.83,35.49,19904,21.5947176833269,21.9786788236671,21.5699459968533,21.9786788236671,32139.9191310508,0.0,1.0
2018-03-23,34.1,35.03,34.05,35.03,31115,21.1178627187108,21.6938044292211,21.0868981106189,21.6938044292211,50242.8448433807,0.0,1.0
2018-03-26,34.53,34.71,34.25,34.71,26853,21.3841583483016,21.4956309374326,21.2107565429867,21.4956309374326,43360.7942336269,0.0,1.0
2018-03-27,34.26,34.9,34.14,34.41,59761,21.2169494646051,21.6132964481821,21.1426344051844,21.3098432888809,96498.879983457,0.0,1.0
2018-03-28,34.73,35.0,34.38,34.4,32598,21.5080167806694,21.675225664366,21.2912645240258,21.3036503672625,52637.5142601485,0.0,1.0
2018-03-29,35.0,35.05,34.42,34.95,42613,21.675225664366,21.7061902724579,21.3160362104993,21.644261056274,68809.2028703511,0.0,1.0
2018-04-02,33.82,36.45,33.61,35.11,65601,20.9444609133959,22.5731992990326,20.8144095594097,21.7433478021683,105929.000950365,0.0,1.0
2018-04-03,34.19,34.26,33.77,34.23,46615,21.1735990132763,21.2169494646051,20.913496305304,21.1983706997499,75271.4193274688,0.0,1.0
2018-04-04,34.69,34.75,33.55,33.7,26537,21.4832450941959,21.5204026239062,20.7772520296994,20.8701458539752,42850.5342634995,0.0,1.0
2018-04-05,34.75,35.34,34.6,35.34,22408,21.5204026239062,21.8857849993912,21.4275087996304,21.8857849993912,36183.2449702868,0.0,1.0
2018-04-06,34.27,35.09,34.12,35.09,43267,21.2231423862235,21.7309619589315,21.1302485619476,21.7309619589315,69865.2472389055,0.0,1.0
2018-04-09,34.42,34.78,34.32,34.51,27700,21.3160362104993,21.5389813887614,21.2541069943154,21.3717725050648,44728.4847231767,0.0,1.0
2018-04-10,35.01,35.04,34.48,34.49,42198,21.6814185859843,21.6999973508395,21.3531937402097,21.3593866618281,68139.0829728742,0.0,1.0
2018-04-11,34.77,35.14,34.7,35.14,22438,21.532788467143,21.7619265670234,21.4894380158143,21.7619265670234,36231.687372514,0.0,1.0
2018-04-12,34.97,35.11,34.85,35.08,23281,21.6566468995108,21.7433478021683,21.5823318400901,21.7247690373131,37592.9188751002,0.0,1.0
2018-04-13,34.52,34.96,34.4,34.96,21897,21.501823859051,21.7758911388304,21.427078237293,21.7758911388304,35154.4336403731,0.2,1.0
2018-04-16,34.94,34.99,34.6,34.74,26477,21.763433535204,21.7945775442699,21.5516542735564,21.6388574989407,42507.372676447,0.0,1.0
2018-04-17,35.07,35.2,35.01,35.2,25934,21.8444079587752,21.9253823823464,21.8070351478962,21.9253823823464,41635.615930467,0.0,1.0
2018-04-18,34.92,35.24,34.92,35.11,29260,21.7509759315777,21.950297589599,21.7509759315777,21.8693231660279,46975.3266802446,0.0,1.0
2018-04-19,34.91,34.97,34.79,34.89,36459,21.7447471297645,21.7821199406435,21.6700015080065,21.7322895261382,58532.9267065974,0.0,1.0
2018-04-20,34.92,35.01,34.76,35.01,24153,21.7509759315777,21.8070351478962,21.651315102567,21.8070351478962,38776.318021461,0.0,1.0
2018-04-23,34.96,35.1,34.75,34.99,28540,21.7758911388304,21.8630943642147,21.6450863007539,21.7945775442699,45819.4061330888,0.0,1.0
2018-04-24,34.7,35.12,34.62,35.11,38123,21.613942291688,21.875551967841,21.5641118771827,21.8693231660279,61204.3875266906,0.0,1.0
2018-04-25,34.82,34.93,34.51,34.93,26864,21.688687913446,21.7572047333909,21.4955950572379,21.7572047333909,43128.6799705432,0.0,1.0
2018-04-26,35.18,35.37,34.92,35.14,61571,21.91292477872,22.0312720131702,21.7509759315777,21.8880095714674,98848.8666790617,0.0,1.0
2018-04-27,35.32,35.35,35.18,35.3,34072,22.0001280041044,22.0188144095439,21.91292477872,21.987670400478,54700.7290037352,0.0,1.0
2018-04-30,35.01,35.63,34.99,35.54,52810,21.8070351478962,22.1932208603125,21.7945775442699,22.137161643994,84783.5612434626,0.0,1.0
2018-05-01,35.09,35.14,34.8,35.14,26900,21.8568655624015,21.8880095714674,21.6762303098197,21.8880095714674,43186.4759979009,0.0,1.0
2018-05-02,34.92,35.2,34.9,35.13,52277,21.7509759315777,21.9253823823464,21.7385183279514,21.8817807696542,83927.8589495266,0.0,1.0
2018-05-03,34.72,34.99,34.5,34.85,41832,21.6263998953144,21.7945775442699,21.4893662554247,21.7073743188855,67158.9837897467,0.0,1.0
2018-05-04,34.89,35.0,34.55,34.72,16772,21.7322895261382,21.800806346083,21.5205102644905,21.6263998953144,26926.5269679105,0.0,1.0
2018-05-07,35.16,35.2,35.02,35.02,20836,21.9004671750937,21.9253823823464,21.8132639497094,21.8132639497094,33451.0562785228,0.0,1.0
2018-05-08,34.93,35.25,34.93,35.25,24631,21.7572047333909,21.9565263914122,21.7572047333909,21.9565263914122,39543.7208291559,0.0,1.0
2018-05-09,35.2,35.23,35.0,35.1,24982,21.9253823823464,21.9440687877859,21.800806346083,21.8630943642147,40107.2320958944,0.0,1.0
2018-05-10,35.42,35.54,35.15,35.15,18101,22.062416022236,22.137161643994,21.8942383732805,21.8942383732805,29060.1636445355,0.0,1.0
2018-05-11,35.96,36.0,35.6,35.6,32239,22.398771320147,22.4236865273997,22.174534454873,22.174534454873,51757.9479441014,0.0,1.0
2018-05-14,35.76,35.99,35.71,35.91,31695,22.398771320147,22.542835005931,22.3674531275853,22.4927258978322,50601.5791580733,0.2,1.0
2018-05-15,35.65,35.75,35.62,35.73,16821,22.3298712965112,22.3925076816347,22.3110803809742,22.37998040461,26854.9980444219,0.0,1.0
2018-05-16,35.92,36.0,35.59,35.67,24953,22.4989895363445,22.5490986444433,22.2922894654372,22.3423985735359,39837.8673207573,0.0,1.0
2018-05-17,36.02,36.02,35.79,35.79,22745,22.561625921468,22.561625921468,22.4175622356841,22.4175622356841,36312.759676617,0.0,1.0
2018-05-18,36.15,36.15,35.94,36.02,15456,22.6430532221285,22.6430532221285,22.5115168133692,22.561625921468,24675.7535089818,0.0,1.0
2018-05-21,35.82,36.32,35.64,36.21,32960,22.4363531512211,22.7495350768384,22.3236076579989,22.6806350532026,52621.1720791952,0.0,1.0
2018-05-22,36.39,36.58,35.72,35.8,26874,22.7933805464248,22.9123896781593,22.3737167660976,22.4238258741964,42904.774831805,0.0,1.0
2018-05-23,36.12,36.32,35.89,36.32,17243,22.6242623065915,22.7495350768384,22.4801986208075,22.7495350768384,27528.7278568435,0.0,1.0
2018-05-24,36.44,36.63,35.961,36.03,25716,22.8246987389865,22.9437078707211,22.5246704542452,22.5678895599804,41056.0091380032,0.0,1.0
2018-05-25,36.46,36.64,36.34,36.4,26785,22.8372260160112,22.9499715092334,22.7620623538631,22.7996441849371,42762.684895062,0.0,1.0
2018-05-29,36.25,36.63,36.09,36.46,32543,22.7056896072519,22.9437078707211,22.6054713910544,22.8372260160112,51955.4248474895,0.0,1.0
2018-05-30,36.65,36.65,36.48,36.53,28580,22.9562351477458,22.9562351477458,22.8497532930359,22.8810714855976,45628.4313720691,0.0,1.0
2018-05-31,36.77,36.8,36.6,36.67,42320,23.0313988098939,23.0501897254309,22.924916955184,22.9687624247705,67564.5631793551,0.0,1.0
2018-06-01,37.0,37.07,36.79,36.82,25109,23.1754624956778,23.2193079652643,23.0439260869186,23.0627170024556,40086.9238390933,0.0,1.0
2018-06-04,37.19,37.19,36.82,37.15,24971,23.2944716274124,23.2944716274124,23.0627170024556,23.269417073363,39866.6046113345,0.0,1.0
2018-06-05,37.53,37.53,37.28,37.28,38176,23.5074353368322,23.5074353368322,23.3508443740235,23.3508443740235,60948.6002820192,0.0,1.0
2018-06-06,37.53,37.75,37.5,37.63,34586,23.5074353368322,23.6452353841038,23.4886444212951,23.5700717219556,55217.107328005,0.0,1.0
2018-06-07,37.5,37.63,37.46,37.5,22347,23.4886444212951,23.5700717219556,23.4635898672457,23.4886444212951,35677.3462516316,0.0,1.0
2018-06-08,37.68,37.8,37.45,37.54,28077,23.6013899145173,23.6765535766655,23.4573262287334,23.5136989753445,44825.38375205,0.0,1.0
2018-06-11,38.05,38.08,37.67,37.67,21292,23.8331445394741,23.8519354550111,23.595126276005,23.595126276005,33993.0217205772,0.0,1.0
2018-06-12,38.49,38.79,38.04,38.05,48030,24.1087446340173,24.2966537893877,23.8268809009618,23.8331445394741,76680.6703569099,0.0,1.0
2018-06-13,38.59,39.0,38.35,38.43,43338,24.1713810191408,24.4281901981469,24.0210536948445,24.0711628029432,69189.8166131117,0.0,1.0
2018-06-14,39.4,39.83,38.28,38.95,34566,24.8040085088876,25.0747121550506,24.0989199421375,24.5207139954613,54906.4639899641,0.2,1.0
2018-06-15,39.42,39.52,38.9,39.4,31471,24.816599376151,24.879553712468,24.4892368273028,24.8040085088876,49990.2021705769,0.0,1.0
2018-06-18,38.09,39.0,38.09,39.0,55034,23.9793067031353,24.5521911636198,23.9793067031353,24.5521911636198,87418.9185680633,0.0,1.0
2018-06-19,38.2,38.34,37.6,38.05,29218,24.048556473084,24.1366925439277,23.6708304551821,23.9541249686085,46411.4177185317,0.0,1.0
2018-06-20,38.34,38.69,38.2,38.2,32208,24.1366925439277,24.3570327210371,24.048556473084,24.048556473084,51160.8919802338,0.0,1.0
2018-06-21,38.66,39.05,37.8,38.55,27216,24.338146420142,24.5836683317782,23.7967391278161,24.2688966501934,43231.3349520009,0.0,1.0
2018-06-22,38.58,38.94,38.56,38.9,36213,24.2877829510885,24.5144185618296,24.2751920838251,24.4892368273028,57522.6459662259,0.0,1.0
2018-06-25,38.48,38.79,38.18,38.39,32130,24.2248286147715,24.4199870573541,24.0359656058206,24.1681697120862,51036.9926516676,0.0,1.0
2018-06-26,38.26,38.65,37.87,38.45,33003,24.0863290748741,24.3318509865103,23.8408071632379,24.2059423138764,52423.7120598503,0.0,1.0
2018-06-27,38.53,38.73,37.99,38.39,40613,24.25630578293,24.3822144555639,23.9163523668183,24.1681697120862,64511.8388597004,0.0,1.0
2018-06-28,38.63,38.63,38.21,38.49,27075,24.319260119247,24.319260119247,24.0548519067157,24.2311240484032,43007.3630888235,0.0,1.0
2018-06-29,38.58,39.16,38.56,39.11,42077,24.2877829510885,24.6529181017269,24.2751920838251,24.6214409335684,66837.333949711,0.0,1.0
2018-07-02,38.7,38.86,38.5,38.5,27232,24.3633281546688,24.464055092776,24.2374194820349,24.2374194820349,43256.7501988862,0.0,1.0
2018-07-03,39.25,39.25,37.95,39.0,14918,24.7095770044122,24.7095770044122,23.8911706322915,24.5521911636198,23696.5408147394,0.0,1.0
2018-07-05,39.74,39.9,39.23,39.39,24498,25.0180532523654,25.1187801904725,24.6969861371488,24.7977130752559,38913.9198873499,0.0,1.0
2018-07-06,39.86,40.94,39.75,40.0,31975,25.0935984559457,25.773505288169,25.0243486859971,25.1817345267895,50790.7824474657,0.0,1.0
2018-07-09,40.28,40.49,39.87,40.43,46323,25.358006668477,25.4902107747427,25.0998938895774,25.4524381729525,73581.9050919141,0.0,1.0
2018-07-10,40.22,41.44,40.13,40.51,26288,25.3202340666868,26.0882769697539,25.2635751640016,25.5028016420061,41757.2506326499,0.0,1.0
2018-07-11,40.6,40.96,40.12,40.12,41208,25.5594605446913,25.7860961554324,25.2572797303699,25.2572797303699,65456.96835325,0.0,1.0
2018-07-12,40.89,41.31,40.76,41.0,51099,25.7420281200106,26.0064363325418,25.6601874827985,25.8112778899592,81168.3562871945,0.0,1.0
2018-07-13,41.17,41.18,40.53,40.71,21724,26.044208934332,26.0505349505901,25.6393438938178,25.7532121864624,34340.7274244761,0.2,1.0
2018-07-16,40.73,41.43,40.48,41.25,29505,25.7658642189785,26.208685357041,25.6077138125276,26.0948170643963,46640.7274286119,0.0,1.0
2018-07-17,40.34,40.6,39.56,40.6,47729,25.5191495849151,25.683626007624,25.0257203167883,25.683626007624,75448.7469730628,0.0,1.0
2018-07-18,40.11,40.31,39.82,40.08,37052,25.3736512109803,25.500171536141,25.1901967394972,25.3546731622062,58570.8263916261,0.0,1.0
2018-07-19,39.39,39.96,39.37,39.96,22915,24.9181780404017,25.2787609671097,24.9055260078856,25.2787609671097,36223.4288773646,0.0,1.0
2018-07-20,39.56,39.91,39.05,39.38,35450,25.0257203167883,25.2471308858196,24.7030934876285,24.9118520241437,56038.4269562547,0.0,1.0
2018-07-23,39.52,39.64,39.42,39.48,20471,25.0004162517562,25.0763284468526,24.9371560891758,24.975112186724,32360.018003427,0.0,1.0
2018-07-24,39.93,41.0,39.58,39.62,44682,25.2597829183356,25.9366666579454,25.0383723493044,25.0636764143365,70632.129570081,0.0,1.0
2018-07-25,39.66,40.13,39.52,40.1,28283,25.0889804793687,25.3863032434963,25.0004162517562,25.3673251947222,44709.0219916431,0.0,1.0
2018-07-26,39.15,39.86,39.15,39.66,22553,24.7663536502089,25.2155008045294,24.7663536502089,25.0889804793687,35651.1888052019,0.0,1.0
2018-07-27,39.35,39.9,38.64,39.46,35732,24.8928739753696,25.2408048695615,24.4437268210491,24.962460154208,56484.2051340166,0.0,1.0
2018-07-30,38.99,39.29,38.9,39.11,17485,24.6651373900803,24.8549178778214,24.608203243758,24.7410495851767,27639.8277949256,0.0,1.0
2018-07-31,40.0,40.0,38.67,39.06,16657,25.3040650321419,25.3040650321419,24.4627048698232,24.7094195038866,26330.9471878796,0.0,1.0
2018-08-01,39.99,39.99,39.44,39.69,19862,25.2977390158838,25.2977390158838,24.9498081216919,25.1079585281428,31397.3268323027,0.0,1.0
2018-08-02,39.96,40.21,39.5,39.8,16378,25.2787609671097,25.4369113735606,24.9877642192401,25.1775447069812,25889.9113311577,0.0,1.0
2018-08-03,39.96,40.17,39.85,40.06,18162,25.2787609671097,25.4116073085285,25.2091747882714,25.3420211296901,28710.0115762905,0.0,1.0
2018-08-06,40.01,40.01,39.84,39.84,18709,25.3103910483999,25.3103910483999,25.2028487720133,25.2028487720133,29574.6947792544,0.0,1.0
2018-08-07,40.34,40.47,39.95,39.97,18840,25.5191495849151,25.6013877962695,25.2724349508517,25.2850869833678,29781.7761313353,0.0,1.0
2018-08-08,40.19,40.48,40.07,40.34,23080,25.4242593410446,25.6077138125276,25.3483471459481,25.5191495849151,36484.2565345657,0.0,1.0
2018-08-09,40.47,40.75,40.31,40.59,19379,25.6013877962695,25.7785162514945,25.500171536141,25.677299991366,30633.8131448593,0.0,1.0
2018-08-10,40.79,40.79,40.1,40.3,15400,25.8038203165267,25.8038203165267,25.3673251947222,25.4938455198829,24343.9146721106,0.0,1.0
2018-08-13,40.6,40.85,40.3,40.85,17921,25.683626007624,25.8417764140749,25.4938455198829,25.8417764140749,28329.0451194087,0.0,1.0
2018-08-14,41.0,41.0,40.2113,40.3,18733,26.0631869831061,26.0631869831061,25.5618202617994,25.6182057419312,29468.8827002563,0.2,1.0
2018-08-15,41.33,41.33,40.65,41.0,24581,26.2729638539458,26.2729638539458,25.8406963625186,26.0631869831061,38668.3716252067,0.0,1.0
2018-08-16,41.05,41.36,41.05,41.33,35281,26.0949713574758,26.2920344785676,26.0949713574758,26.2729638539458,55500.5418538269,0.0,1.0
2018-08-17,41.49,41.49,40.91,41.05,18963,26.3746738519286,26.3746738519286,26.0059751092408,26.0949713574758,29830.6957051705,0.0,1.0
2018-08-20,40.53,41.54,40.51,41.54,41413,25.7644138640315,26.4064582262983,25.7517001142836,26.4064582262983,65146.7911848456,0.0,1.0
2018-08-21,40.14,40.55,40.11,40.55,20756,25.5164957439483,25.7771276137794,25.4974251193265,25.7771276137794,32651.2640434804,0.0,1.0
2018-08-22,39.95,40.26,39.93,40.26,15033,25.3957151213437,25.5927782424354,25.3830013715958,25.5927782424354,23648.4126212006,0.0,1.0
2018-08-23,40.18,40.57,40.02,40.1,16865,25.541923243444,25.7898413635272,25.4402132454612,25.4910682444526,26530.3318603439,0.0,1.0
2018-08-24,41.01,41.01,39.91,40.3,23138,26.0695438579801,26.0695438579801,25.3702876218479,25.6182057419312,36398.3882943751,0.0,1.0
2018-08-27,40.75,41.02,40.57,40.8,32574,25.9042651112579,26.075900732854,25.7898413635272,25.9360494856276,51242.1600959882,0.0,1.0
2018-08-28,40.29,40.9,40.23,40.85,21202,25.6118488670572,25.9996182343669,25.5737076178137,25.9678338599972,33352.8666530098,0.0,1.0
2018-08-29,41.38,41.53,40.02,40.54,48222,26.3047482283154,26.4001013514243,25.4402132454612,25.7707707389054,75858.0292303292,0.0,1.0
2018-08-30,41.36,41.48,40.76,41.18,28504,26.2920344785676,26.3683169770547,25.9106219861319,26.1776107308368,44839.643009027,0.0,1.0
2018-08-31,41.62,41.75,41.19,41.67,30294,26.4573132252897,26.5399525986508,26.1839676057108,26.4890975996593,47655.4920472728,0.0,1.0
2018-09-04,41.15,41.52,41.07,41.44,28860,26.1585401062151,26.3937444765504,26.1076851072236,26.342889477559,45399.6666166334,0.0,1.0
2018-09-05,41.5,42.25,41.25,41.36,35380,26.3810307268026,26.8577963423472,26.2221088549543,26.2920344785676,55656.2787559421,0.0,1.0
2018-09-06,41.2,42.0,41.16,41.5,19571,26.1903244805847,26.698874470499,26.164896981089,26.3810307268026,30787.1405181613,0.0,1.0
2018-09-07,40.31,41.68,40.24,41.5,46983,25.6245626168051,26.4954544745333,25.5800644926876,26.3810307268026,73908.9583038562,0.0,1.0
2018-09-10,40.79,41.41,40.01,41.41,27800,25.9296926107536,26.3238188529372,25.4338563705872,26.3238188529372,43732.1805939852,0.0,1.0
2018-09-11,40.27,40.68,40.05,40.68,33559,25.5991351173094,25.8597669871404,25.4592838700829,25.8597669871404,52791.663617034,0.0,1.0
2018-09-12,40.52,40.9,40.15,40.23,29069,25.7580569891576,25.9996182343669,25.5228526188222,25.5737076178137,45728.444521099,0.0,1.0
2018-09-13,40.91,40.97,40.32,40.32,21378,26.1331126067193,26.1714403201489,25.756223424662,25.756223424662,33466.1237320475,0.2,1.0
2018-09-14,40.5,40.99,40.5,40.7,23356,25.8712065649507,26.1842162246254,25.8712065649507,25.9989656097159,36562.577691351,0.0,1.0
2018-09-17,40.48,40.67,40.3,40.3,26650,25.8584306604742,25.9798017530011,25.7434475201855,25.7434475201855,41719.1597651354,0.0,1.0
2018-09-18,40.59,40.59,39.9,40.19,20185,25.9286981350951,25.9286981350951,25.4879294306551,25.6731800455647,31598.5455857132,0.0,1.0
2018-09-19,40.84,40.84,40.32,40.63,17146,26.0883969410515,26.0883969410515,25.756223424662,25.9542499440481,26841.1524702819,0.0,1.0
2018-09-20,40.88,41.77,40.65,40.96,39667,26.1139487500046,26.6824764992097,25.9670258485246,26.1650523679106,62096.5820038884,0.0,1.0
2018-09-21,41.26,41.38,40.76,41.2,14206,26.3566909350584,26.4333463619175,26.0372933231455,26.3183632216289,22238.7385975052,0.0,1.0
2018-09-24,41.5,41.8,41.14,41.15,35973,26.5100017887767,26.7016403559244,26.2800355081993,26.2864234604376,56313.821171903,0.0,1.0
2018-09-25,41.77,42.25,41.5,41.51,33806,26.6824764992097,26.9890982066461,26.5100017887767,26.5163897410149,52921.4977493496,0.0,1.0
2018-09-26,42.67,42.67,41.59,42.07,40395,27.257392200653,27.257392200653,26.567493358921,26.8741150663574,63236.2273438142,0.0,1.0
2018-09-27,42.59,42.88,41.85,42.72,26480,27.2062885827469,27.3915391976565,26.7335801171157,27.2893319618443,41453.0337929001,0.0,1.0
2018-09-28,42.53,43.13,42.53,42.89,36320,27.1679608693174,27.5512380036129,27.1679608693174,27.3979271498947,56857.0312446423,0.0,1.0
2018-10-01,43.16,43.78,42.57,42.57,34300,27.5704018603277,27.9664548990998,27.1935126782704,27.1935126782704,53694.8285157278,0.0,1.0
2018-10-02,43.99,43.99,42.74,43.16,40111,28.1006018961033,28.1006018961033,27.3021078663208,27.5704018603277,62791.6404254914,0.0,1.0
2018-10-03,43.04,44.0,42.95,44.0,46307,27.4937464334686,28.1069898483415,27.4362548633243,28.1069898483415,72491.1493900236,0.0,1.0
2018-10-04,42.55,43.08,42.1,43.08,26621,27.1807367737939,27.5192982424216,26.8932789230722,27.5192982424216,41673.7618051659,0.0,1.0
2018-10-05,43.39,43.72,42.34,42.55,56656,27.7173247618077,27.9281271856702,27.0465897767905,27.1807367737939,88691.9593115765,0.0,1.0
2018-10-08,42.19,43.4,42.19,43.38,59101,26.9507704932166,27.7237127140459,26.9507704932166,27.7109368095694,92519.4769710794,0.0,1.0
2018-10-09,41.43,42.57,41.31,42.0,47851,26.4652861231088,27.1935126782704,26.3886306962497,26.8293994006896,74908.1993966792,0.0,1.0
2018-10-10,40.38,42.32,40.38,41.43,51145,25.7945511380916,27.0338138723139,25.7945511380916,26.4652861231088,80064.7814704635,0.0,1.0
2018-10-11,40.8,42.12,40.21,40.42,41012,26.0628451320985,26.9060548275487,25.6859559500412,25.8201029470446,64202.108078339,0.0,1.0
2018-10-12,41.22,42.0,40.91,41.03,25228,26.4588981708706,26.9595760110763,26.2599108241222,26.3369381841538,39302.3985082211,0.2,1.0
2018-10-15,41.25,41.95,40.59,41.95,53940,26.4781550108785,26.9274812777298,26.0545045307044,26.9274812777298,84032.4788145493,0.0,1.0
2018-10-16,41.7,41.8,41.53,41.57,64706,26.7670076109972,26.8311970776902,26.657885517619,26.6835613042962,100804.70104142,0.0,1.0
2018-10-17,41.73,42.59,41.3,41.88,65830,26.7862644510051,27.3382938645652,26.510249744225,26.8825486510446,102555.767155391,0.0,1.0
2018-10-18,41.47,42.07,40.6,41.96,34217,26.6193718376032,27.0045086377614,26.0609234773737,26.9339002243991,53306.2537559776,0.0,1.0
2018-10-19,41.19,41.71,40.66,41.62,47895,26.4396413308627,26.7734265576665,26.0994371573896,26.7156560376427,74615.0458439532,0.0,1.0
2018-10-22,39.1,40.92,39.08,40.74,72416,25.0980814769782,26.2663297707915,25.0852435836395,26.150788730744,112816.017534935,0.0,1.0
2018-10-23,38.47,38.92,37.95,38.6,68049,24.693687836812,24.9825404369307,24.3599026100082,24.777134143513,106012.720631281,0.0,1.0
2018-10-24,38.63,39.75,38.08,38.56,39080,24.7963909835209,25.5153130104829,24.4433489167092,24.7514583568358,60882.2631085017,0.0,1.0
2018-10-25,38.1,38.98,38.07,38.53,36454,24.4561868100478,25.0210541169465,24.4369299700399,24.7322015168278,56791.2492158987,0.0,1.0
2018-10-26,37.28,37.69,36.86,37.69,57314,23.9298331831649,24.1930099966063,23.6602374230541,24.1930099966063,89288.7929324633,0.0,1.0
2018-10-29,37.07,38.85,37.02,37.99,70984,23.7950353031095,24.9376078102456,23.762940569763,24.3855783966854,110585.121916425,0.0,1.0
2018-10-30,36.99,37.37,36.62,37.25,46203,23.743683729755,23.9876037031886,23.5061827029908,23.9105763431569,71979.0993449876,0.0,1.0
2018-10-31,38.0,38.27,37.11,37.2,47774,24.3919973433547,24.5653089034259,23.8207110897867,23.8784816098104,74426.5413957413,0.0,1.0
2018-11-01,38.25,39.14,38.17,38.17,47594,24.5524710100873,25.1237572636554,24.5011194367329,24.5011194367329,74146.1215554258,0.0,1.0
2018-11-02,38.04,38.83,37.78,38.43,30267,24.4176731300319,24.924769916907,24.25078051663,24.6680120501348,47152.5961490539,0.0,1.0
2018-11-05,39.11,39.18,38.49,38.8,61785,25.1045004236475,25.1494330503326,24.7065257301506,24.905513076899,96254.1101883004,0.0,1.0
2018-11-06,39.11,39.35,39.08,39.11,15807,25.1045004236475,25.2585551437108,25.0852435836395,25.1045004236475,24625.5356437074,0.0,1.0
2018-11-07,40.36,40.36,39.11,39.11,36033,25.9068687573104,25.9068687573104,25.1045004236475,25.1045004236475,56135.3783671609,0.0,1.0
2018-11-08,40.43,40.95,39.94,40.35,28544,25.9518013839956,26.2855866107994,25.6372729971997,25.9004498106411,44468.3551220336,0.0,1.0
2018-11-09,40.83,40.98,39.98,40.35,31022,26.2085592507677,26.3048434508073,25.6629487838769,25.9004498106411,48328.8015903773,0.0,1.0
2018-11-12,40.0,40.94,39.86,40.48,39763,25.6757866772155,26.2791676641301,25.5859214238453,25.9838961173421,61946.300613699,0.0,1.0
2018-11-13,40.05,40.95,39.97,39.99,29392,25.707881410562,26.2855866107994,25.6565298372076,25.6693677305462,45789.4441475201,0.0,1.0
2018-11-14,39.44,40.49,39.25,39.99,29487,25.4447045971206,26.1221117935449,25.3221261520533,25.7995369381048,45705.670331563,0.2,1.0
2018-11-15,39.16,39.87,38.51,39.52,28751,25.2640626780741,25.7221189727991,24.8447153660019,25.496316573991,44564.8498559626,0.0,1.0
2018-11-16,38.85,39.16,38.5,39.16,26878,25.0640662677012,25.2640626780741,24.8382638688931,25.2640626780741,41661.6477488978,0.0,1.0
2018-11-19,38.74,38.85,38.22,38.85,30715,24.9930997995043,25.0640662677012,24.6576219498466,25.0640662677012,47609.1044946574,0.0,1.0
2018-11-20,37.54,38.43,37.42,38.0,42721,24.2189201464479,24.7931033891314,24.1415021811423,24.5156890134529,66218.7385028897,0.0,1.0
2018-11-21,38.79,38.84,37.47,37.47,28199,25.0253572850484,25.0576147705924,24.1737596666863,24.1737596666863,43709.2344992622,0.0,1.0
2018-11-23,39.68,39.74,38.93,38.98,18966,25.5995405277319,25.6382495103847,25.1156782445716,25.1479357301156,29397.827636193,0.0,1.0
2018-11-26,39.97,40.02,39.5,39.62,16052,25.7866339438871,25.8188914294312,25.4834135797734,25.560831545079,24881.0465683946,0.0,1.0
2018-11-27,39.5,40.24,39.5,39.91,32836,25.4834135797734,25.9608243658248,25.4834135797734,25.7479249612343,50896.7135011091,0.0,1.0
2018-11-28,39.99,40.0,38.75,40.0,44881,25.7995369381048,25.8059884352136,24.9995512966131,25.8059884352136,69566.7985943256,0.0,1.0
2018-11-29,40.8,40.85,39.65,39.97,22818,26.3221082039178,26.3543656894619,25.5801860364054,25.7866339438871,35368.5347992542,0.0,1.0
2018-11-30,41.4,41.45,40.14,41.17,25286,26.709198030446,26.7414555159901,25.8963093947368,26.5608135969436,39194.0034592839,0.0,1.0
2018-12-03,42.06,42.49,41.6,41.6,38699,27.1349968396271,27.4124112153056,26.8382279726221,26.8382279726221,59984.5266104099,0.0,1.0
2018-12-04,41.66,42.35,40.85,41.84,30906,26.8769369552749,27.3220902557824,26.3543656894619,26.9930639032334,47905.1598082982,0.0,1.0
2018-12-06,40.8,41.05,40.0,41.05,31291,26.3221082039178,26.4833956316379,25.8059884352136,26.4833956316379,48501.9205190403,0.0,1.0
2018-12-07,40.21,41.75,40.06,40.66,23446,25.9414698744984,26.9350004292542,25.8446974178664,26.2317872443946,36341.9522702828,0.0,1.0
2018-12-10,38.73,40.42,38.7,40.0,42263,24.9866483023955,26.0769513137833,24.9672938110691,25.8059884352136,65508.8257612796,0.0,1.0
2018-12-11,39.31,39.58,38.27,38.96,20021,25.3608351347061,25.5350255566438,24.6898794353906,25.135032735898,31033.1069864084,0.0,1.0
2018-12-12,40.05,41.26,39.08,39.33,26835,25.8382459207576,26.6188770709228,25.2124507012037,25.3737381289237,41594.9965526332,0.0,1.0
2018-12-13,39.77,40.34,39.56,40.05,19533,25.6576040017111,26.0253393369129,25.5221225624262,25.8382459207576,30276.693410195,0.0,1.0
2018-12-14,38.67,39.5,38.61,39.5,23272,25.0769692619188,25.6152129776517,25.0380600776489,25.6152129776517,35886.6428634423,0.2,1.0
2018-12-17,36.74,38.209,36.74,38.19,49556,23.8253905012386,24.7780170294454,23.8253905012386,24.76569578776,76417.9474794064,0.0,1.0
2018-12-18,36.78,38.02,36.39,37.92,28356,23.8513299574185,24.6554530989954,23.5984202596645,24.5906044585456,43726.4371362912,0.0,1.0
2018-12-19,34.8,36.65,34.8,36.65,64325,22.5673268765134,23.7670267248338,22.5673268765134,23.7670267248338,99192.5190009852,0.0,1.0
2018-12-20,33.36,35.2,33.22,34.34,59254,21.633506454037,22.8267214383124,21.5427183574073,22.2690231304446,91372.771409007,0.0,1.0
2018-12-21,32.3,33.8,32.3,33.12,91201,20.9461108652696,21.9188404720159,20.9461108652696,21.4778697169576,140636.718622757,0.0,1.0
2018-12-24,33.71,33.92,32.0,32.0,51556,21.8604766956111,21.9966588405556,20.7515649439204,20.7515649439204,79502.052228757,0.0,1.0
2018-12-26,34.8,35.03,33.59,33.87,43859,22.5673268765134,22.7164787495478,21.7826583270714,21.9642345203307,67632.8751008816,0.0,1.0
2018-12-27,36.93,36.93,34.3,34.75,51021,23.9486029180931,23.9486029180931,22.2430836742647,22.5349025562885,78677.0542083058,0.0,1.0
2018-12-28,35.89,37.25,35.7,36.94,60649,23.2741770574157,24.1561185675323,23.1509646405612,23.9550877821381,93523.934471679,0.0,1.0
2018-12-31,36.45,36.72,35.7859,36.01,54410,23.6373294439343,23.8124207731486,23.2066696227075,23.3519954259554,83903.0697060801,0.0,1.0
2019-01-02,37.63,37.81,36.04,36.19,42003,24.4025434012414,24.5192709540509,23.3714500180903,23.468722978765,64770.8258934843,0.0,1.0
2019-01-03,36.43,37.5,36.03,36.95,24589,23.6243597158444,24.3182401686567,23.3649651540454,23.9615726461831,37917.5258408895,0.0,1.0
2019-01-04,37.32,37.8,36.16,36.45,34596,24.2015126158471,24.5127860900059,23.44926838663,23.6373294439343,53348.8439542649,0.0,1.0
2019-01-07,38.02,38.59,37.5,37.5,29473,24.6554530989954,25.025090349559,24.3182401686567,24.3182401686567,45448.9096388035,0.0,1.0
2019-01-08,38.43,39.75,38.13,39.75,53939,24.9213325248394,25.7773345787761,24.7267866034901,25.7773345787761,83176.763037608,0.0,1.0
2019-01-09,39.45,40.3,39.17,39.67,59075,25.5827886574268,26.1340021012497,25.4012124641675,25.7254556664163,91096.7440339403,0.0,1.0
2019-01-10,38.76,39.94,38.39,39.94,41078,25.1353330383236,25.9005469956306,24.8953930686595,25.9005469956306,63344.4274469096,0.0,1.0
2019-01-11,38.9,39.49,37.4,38.25,50865,25.2261211349532,25.6087281136067,24.2533915282069,24.8046049720298,78436.4940378564,0.0,1.0
2019-01-14,38.44,39.1,38.44,38.81,27625,25.0575146697839,25.4877425491298,25.0575146697839,25.2987030263869,42378.7041130827,0.2,1.0
2019-01-15,39.99,40.41,38.79,39.09,31325,26.0678983258235,26.3416797035891,25.2856658179218,25.4812239448973,48054.7658404459,0.0,1.0
2019-01-16,39.15,40.13,39.06,40.13,38252,25.5203355702924,26.1591587850787,25.4616681321997,26.1591587850787,58681.2738365118,0.0,1.0
2019-01-17,39.25,40.01,38.78,38.79,25595,25.5855216126175,26.0809355342886,25.2791472136893,25.2856658179218,39264.5405167186,0.0,1.0
2019-01-18,38.83,39.55,38.83,39.47,32446,25.3117402348519,25.7810797395929,25.3117402348519,25.7289309057328,49774.4591367632,0.0,1.0
2019-01-22,38.31,39.48,38.29,38.77,37043,24.9727728147612,25.7354495099653,24.9597356062961,25.2726286094568,56826.5823153275,0.0,1.0
2019-01-23,38.93,39.47,38.51,38.59,34229,25.376926277177,25.7289309057328,25.1031448994115,25.1552937332716,52509.7072610574,0.0,1.0
2019-01-24,38.77,39.07,37.77,39.07,27807,25.2726286094568,25.4681867364322,24.6207681862054,25.4681867364322,42657.9049872395,0.0,1.0
2019-01-25,38.61,39.1,38.6,38.8,28736,25.1683309417366,25.4877425491298,25.1618123375041,25.2921844221544,44083.0567020288,0.0,1.0
2019-01-28,38.15,38.63,38.08,38.5,31255,24.868475147041,25.1813681502016,24.8228449174134,25.0966262951789,47947.380888847,0.0,1.0
2019-01-29,39.36,39.43,38.02,38.15,24276,25.6572262591752,25.7028564888027,24.7837332920183,24.868475147041,37241.1012144505,0.0,1.0
2019-01-30,39.25,39.63,39.1,39.2,33747,25.5855216126175,25.833228573453,25.4877425491298,25.5529285914549,51770.285165763,0.0,1.0
2019-01-31,39.67,39.98,39.12,39.41,36414,25.8593029903831,26.061379721591,25.5007797575948,25.6898192803377,55861.6518216758,0.0,1.0
2019-02-01,40.32,40.96,39.74,39.95,30085,26.2830122654965,26.7002029363774,25.9049332200107,26.0418239088935,46152.5181264106,0.0,1.0
2019-02-04,40.92,40.92,40.02,40.6,34798,26.6741285194473,26.6741285194473,26.0874541385211,26.4655331840069,53382.5935104816,0.0,1.0
2019-02-05,40.23,40.9,40.03,40.6,34535,26.2243448274039,26.6610913109823,26.0939727427536,26.4655331840069,52979.1329066176,0.0,1.0
2019-02-06,40.89,40.89,39.59,39.85,39964,26.6545727067498,26.6545727067498,25.807154156523,25.9766378665683,61307.6029384701,0.0,1.0
2019-02-07,39.62,40.81,39.45,40.81,19667,25.8267099692205,26.6024238728897,25.7158936972678,26.6024238728897,30170.5691870407,0.0,1.0
2019-02-08,39.5,40.16,39.5,39.5,17607,25.7484867184303,26.1787145977763,25.7484867184303,25.7484867184303,27010.3834685629,0.0,1.0
2019-02-11,39.12,39.67,38.76,39.55,36316,25.5007797575948,25.8593029903831,25.2661100052243,25.7810797395929,55711.3128894376,0.0,1.0
2019-02-12,39.69,39.8,39.21,39.21,29851,25.8723401988481,25.9440448454058,25.5594471956874,25.5594471956874,45793.5455739234,0.0,1.0
2019-02-13,39.84,40.57,39.64,39.95,54606,25.9701192623358,26.4459773713093,25.8397471776855,26.0418239088935,83769.4666714569,0.0,1.0
2019-02-14,40.9,40.9,39.61,39.64,27976,26.7914633956326,26.7914633956326,25.9464514694623,25.9661029096058,42708.320299761,0.2,1.0
2019-02-15,40.78,41.0,40.05,40.9,23241,26.7128576350586,26.8569681961109,26.2346725915669,26.7914633956326,35479.8424394748,0.0,1.0
2019-02-19,40.34,40.81,40.186,40.77,32405,26.424636512954,26.7325090752021,26.3237591202174,26.7063071550108,49469.6568241978,0.0,1.0
2019-02-20,40.31,40.41,40.14,40.36,16472,26.4049850728105,26.4704898732888,26.2936269119974,26.4377374730497,25146.2486408945,0.0,1.0
2019-02-21,40.1,40.34,39.85,40.3,17483,26.267424991806,26.424636512954,26.1036629906102,26.3984345927627,26689.6469760053,0.0,1.0
2019-02-22,40.48,40.96,40.07,40.46,29894,26.5163432336237,26.8307662759196,26.2477735516625,26.503242273528,45636.3499800205,0.0,1.0
2019-02-25,40.79,40.9,40.46,40.89,16297,26.7194081151064,26.7914633956326,26.503242273528,26.7849129155848,24879.0926481701,0.0,1.0
2019-02-26,40.25,40.74,40.04,40.54,35109,26.3656821925235,26.6866557148673,26.228122111519,26.5556461139106,53597.5985632081,0.0,1.0
2019-02-27,40.29,40.33,39.99,40.14,21379,26.3918841127148,26.4180860329062,26.1953697112799,26.2936269119974,32637.3026768871,0.0,1.0
2019-02-28,40.11,40.5,40.02,40.5,29585,26.2739754718539,26.5294441937193,26.2150211514234,26.5294441937193,45164.6288271529,0.0,1.0
2019-03-01,41.0,41.0,40.46,40.7,23397,26.8569681961109,26.8569681961109,26.503242273528,26.660453794676,35717.9929244177,0.0,1.0
2019-03-04,40.61,41.2,40.32,41.08,25145,26.6014994742455,26.9879777970676,26.4115355528583,26.9093720364936,38386.4996403163,0.0,1.0
2019-03-05,40.07,40.62,39.99,40.4,40820,26.2477735516625,26.6080499542933,26.1953697112799,26.463939393241,62316.0435600603,0.0,1.0
2019-03-06,39.4,40.25,39.05,40.25,38928,25.8088913884578,26.3656821925235,25.5796245867837,26.3656821925235,59427.7056272912,0.0,1.0
2019-03-07,39.16,39.4,39.06,39.4,24101,25.6516798673098,25.8088913884578,25.5861750668315,25.8088913884578,36792.7233180062,0.0,1.0
2019-03-08,39.13,39.44,38.7,39.44,42966,25.6320284271663,25.8350933086491,25.3503577851096,25.8350933086491,65592.139333698,0.0,1.0
2019-03-11,39.97,39.97,39.23,39.29,24930,26.1822687511842,26.1822687511842,25.6975332276447,25.7368361079317,38058.2794206836,0.0,1.0
2019-03-12,40.01,40.11,39.54,39.94,27586,26.2084706713756,26.2739754718539,25.9005981091275,26.1626173110407,42112.9440874037,0.0,1.0
2019-03-13,39.97,40.32,39.4,40.1,35131,26.1822687511842,26.4115355528583,25.8088913884578,26.267424991806,53631.1838880078,0.0,1.0
2019-03-14,40.12,40.24,39.76,39.96,16404,26.4115355528583,26.4905331666755,26.174542711407,26.3062054011022,24918.2210054718,0.2,1.0
2019-03-15,40.58,41.12,40.2801,41.12,19689,26.7143597391573,27.0698490013344,26.5169315359594,27.0698490013344,29908.2451461067,0.0,1.0
2019-03-18,40.01,40.79,39.94,40.79,31131,26.339121073526,26.8526055633373,26.2930391321327,26.8526055633373,47289.0232944003,0.0,1.0
2019-03-19,40.07,40.4915,39.96,40.1,21954,26.3786198804345,26.6560989989672,26.3062054011022,26.3983692838888,33348.8553983253,0.0,1.0
2019-03-20,39.97,40.32,39.87,40.02,21950,26.3127885355869,26.5431982425535,26.2469571907393,26.3457042080107,33342.7792654296,0.0,1.0
2019-03-21,39.63,40.06,39.61,39.97,45075,26.0889619631051,26.3720367459498,26.0757956941356,26.3127885355869,68470.4225689857,0.0,1.0
2019-03-22,39.48,39.85,39.41,39.57,27239,25.9902149458337,26.2337909217698,25.9441330044404,26.0494631561965,41376.9459868353,0.0,1.0
2019-03-25,39.17,39.65,38.71,39.4,38510,25.7861377768061,26.1021282320746,25.4833135905071,25.9375498699556,58497.9694538356,0.0,1.0
2019-03-26,38.8,39.31,38.76,39.14,46113,25.54256180087,25.8783016595928,25.5162292629309,25.7663883733518,70047.1790554328,0.0,1.0
2019-03-27,39.14,39.16,38.51,38.7,39121,25.7663883733518,25.7795546423213,25.3516509008119,25.4767304560224,59426.0987536615,0.0,1.0
2019-03-28,39.35,39.35,39.0,39.14,25140,25.9046341975318,25.9046341975318,25.6742244905652,25.7663883733518,38188.4952497904,0.0,1.0
2019-03-29,39.79,40.15,39.19,39.45,39147,26.1942921148612,26.4312849563126,25.7993040457756,25.9704655423794,59465.5936174839,0.0,1.0
2019-04-01,40.09,40.17,39.97,40.15,21028,26.3917861494041,26.4444512252821,26.3127885355869,26.4312849563126,31942.2306329591,0.0,1.0
2019-04-02,39.9,40.55,39.77,40.53,24705,26.2667065941936,26.694610335703,26.1811258458917,26.6814440667335,37527.7157973775,0.0,1.0
2019-04-03,39.43,40.42,39.35,39.9,51901,25.9572992734099,26.6090295874011,25.9046341975318,26.2667065941936,78839.3433555834,0.0,1.0
2019-04-04,39.91,39.91,39.43,39.43,18964,26.2732897286784,26.2732897286784,25.9572992734099,25.9572992734099,28806.9460587519,0.0,1.0
2019-04-05,40.32,40.37,40.0,40.15,29700,26.5431982425535,26.5761139149773,26.3325379390412,26.4312849563126,45115.2867509457,0.0,1.0
2019-04-08,39.92,40.61,39.5,40.41,30598,26.2798728631631,26.7341091426116,26.0033812148032,26.6024464529164,46479.3785860416,0.0,1.0
2019-04-09,40.03,40.12,39.95,39.95,23064,26.3522873424955,26.4115355528583,26.2996222666174,26.2996222666174,35034.982276896,0.0,1.0
2019-04-10,39.81,40.1,39.68,40.02,17841,26.2074583838308,26.3983692838888,26.1218776355289,26.3457042080107,27101.0717482701,0.0,1.0
2019-04-11,39.11,39.85,38.85,39.85,42922,25.7466389698975,26.2337909217698,25.5754774732938,26.2337909217698,65199.9440378483,0.0,1.0
2019-04-12,39.5,39.5,39.01,39.35,24989,26.1350439044984,26.1350439044984,25.8108370307464,26.0357969023294,37767.8914030868,0.2,1.0
2019-04-15,39.36,39.48,39.08,39.48,22293,26.0424133691407,26.1218109708759,25.8571522984253,26.1218109708759,33693.2091339794,0.0,1.0
2019-04-16,37.85,39.405,37.85,39.37,39312,25.0433268806396,26.0721874697914,25.0433268806396,26.049029835952,59415.396648051,0.0,1.0
2019-04-17,37.75,38.63,36.89,37.98,66393,24.977162212527,25.5594112919183,24.4081460667581,25.1293409491861,100345.096399421,0.0,1.0
2019-04-18,37.78,37.78,37.18,37.74,37485,24.9970116129608,24.9970116129608,24.6000236042848,24.9705457457157,56654.1041756254,0.0,1.0
2019-04-22,37.37,37.78,37.36,37.49,58701,24.7257364736989,24.9970116129608,24.7191200068876,24.8051340754341,88719.5563348911,0.0,1.0
2019-04-23,37.81,37.82,37.35,37.49,68309,25.0168610133946,25.0234774802058,24.7125035400763,24.8051340754341,103240.901750908,0.0,1.0
2019-04-24,37.56,37.96,37.24,37.68,45893,24.8514493431129,25.1161080155635,24.6397224051524,24.9308469448481,69361.7927953044,0.0,1.0
2019-04-25,37.62,38.36,37.4,37.4,47340,24.8911481439805,25.3807666880141,24.7455858741327,24.7455858741327,71548.7606155559,0.0,1.0
2019-04-26,37.7,38.1,37.62,37.97,48836,24.9440798784706,25.2087385509213,24.8911481439805,25.1227244823748,73809.7860883247,0.0,1.0
2019-04-29,37.85,37.93,37.56,37.8,28833,25.0433268806396,25.0962586151297,24.8514493431129,25.0102445465833,43577.6386740246,0.0,1.0
2019-04-30,38.26,39.16,37.8,38.09,55484,25.3146020199015,25.9100840329154,25.0102445465833,25.20212208411,83857.4447400402,0.0,1.0
2019-05-01,38.85,39.17,38.55,38.57,23775,25.7049735617662,25.9167004997267,25.5064795574282,25.5197124910507,35933.0752774575,0.0,1.0
2019-05-02,38.9,39.1,38.49,38.76,22131,25.7380558958225,25.8703852320478,25.4667807565606,25.6454253604648,33448.3654664737,0.0,1.0
2019-05-03,38.25,39.07,38.01,38.91,41062,25.3079855530902,25.850535831614,25.1491903496199,25.7446723626337,62060.3128093781,0.0,1.0
2019-05-06,38.44,38.72,37.81,37.88,25452,25.4336984225043,25.6189594932197,25.0168610133946,25.0631762810734,38467.6606503407,0.0,1.0
2019-05-07,37.85,38.57,37.7,38.1,31007,25.0433268806396,25.5197124910507,24.9440798784706,25.2087385509213,46863.3802367246,0.0,1.0
2019-05-08,38.11,38.18,37.85,37.92,23866,25.2153550177325,25.2616702854114,25.0433268806396,25.0896421483185,36070.6109178466,0.0,1.0
2019-05-09,37.87,38.1,37.6,38.09,24823,25.0565598142621,25.2087385509213,24.877915210358,25.20212208411,37517.0022129266,0.0,1.0
2019-05-10,37.72,38.3,37.58,37.6,16773,24.9573128120932,25.3410678871466,24.8646822767354,24.877915210358,25350.3878708221,0.0,1.0
2019-05-13,37.53,37.67,36.88,37.48,41298,24.8315999426791,24.9242304780368,24.4015295999469,24.7985176086228,62416.9986459913,0.0,1.0
2019-05-14,37.21,38.31,37.01,37.33,29322,24.7522023409439,25.4839256028369,24.6191617478725,24.8320266967868,44079.7794463405,0.2,1.0
2019-05-15,37.66,37.9,37.22,37.32,21112,25.0515436753547,25.2111923870405,24.7588543705975,24.8253746671332,31737.681729457,0.0,1.0
2019-05-16,37.46,38.3,37.28,37.59,29389,24.9185030822833,25.4772735731834,24.7987665485189,25.0049794677797,44180.5005848338,0.0,1.0
2019-05-17,37.07,37.48,37.0,37.27,48670,24.6590739257939,24.9318071415904,24.6125097182189,24.7921145188654,73165.6389623283,0.0,1.0
2019-05-20,36.89,37.1,36.79,36.8,37659,24.5393373920296,24.6790300147546,24.4728170954939,24.4794691251475,56612.796336189,0.0,1.0
2019-05-21,37.09,37.38,36.88,36.88,41440,24.6723779851011,24.8652868450547,24.532685362376,24.532685362376,62296.7758084832,0.0,1.0
2019-05-22,36.96,37.34,36.91,37.04,49368,24.5859015996046,24.8386787264404,24.5526414513368,24.6391178368332,74214.9427633496,0.0,1.0
2019-05-23,37.0,37.29,36.81,36.81,20193,24.6125097182189,24.8054185781725,24.486121154801,24.486121154801,30356.1485014649,0.0,1.0
2019-05-24,36.85,37.55,36.8,36.97,29661,24.5127292734153,24.9783713491654,24.4794691251475,24.5925536292582,44589.3983411058,0.0,1.0
2019-05-28,36.52,37.12,36.43,36.97,45555,24.2932122948474,24.6923340740618,24.2333440279653,24.5925536292582,68482.8576726704,0.0,1.0
2019-05-29,36.21,36.48,35.8,36.25,46381,24.0869993755867,24.2666041762331,23.8142661597902,24.113607494201,69724.5839472312,0.0,1.0
2019-05-30,36.42,36.48,36.06,36.29,28142,24.2266919983117,24.2666041762331,23.9872189307831,24.1402156128153,42305.8847683962,0.0,1.0
2019-05-31,36.2,37.39,35.6,36.27,46820,24.0803473459331,24.8719388747082,23.6812255667187,24.1269115535081,70384.5328994495,0.0,1.0
2019-06-03,36.0,36.68,36.0,36.2,39527,23.9473067528616,24.3996447693046,23.9473067528616,24.0803473459331,59420.9618094094,0.0,1.0
2019-06-04,36.73,37.09,36.17,36.17,35701,24.4329049175724,24.6723779851011,24.0603912569724,24.0603912569724,53669.3338112613,0.0,1.0
2019-06-05,36.95,37.14,36.84,36.94,28232,24.5792495699511,24.7056381333689,24.5060772437618,24.5725975402975,42441.1818201037,0.0,1.0
2019-06-06,36.98,37.24,36.91,37.01,30146,24.5992056589118,24.7721584299047,24.5526414513368,24.6191617478725,45318.4991197523,0.0,1.0
2019-06-07,37.41,37.47,37.01,37.01,24809,24.8852429340154,24.9251551119368,24.6191617478725,24.6191617478725,37295.3839534909,0.0,1.0
2019-06-10,37.69,38.39,37.4,37.6,57913,25.0714997643154,25.5371418400655,24.8785909043618,25.0116314974333,87060.6461727002,0.0,1.0
2019-06-11,37.73,38.22,37.6,38.0,22594,25.0981078829297,25.4240573359548,25.0116314974333,25.2777126835762,33965.5731809091,0.0,1.0
2019-06-12,37.68,37.87,37.58,37.65,25094,25.0648477346619,25.1912362980797,24.9983274381261,25.0448916457011,37723.8246172316,0.0,1.0
2019-06-13,37.58,37.99,37.52,37.71,23177,25.1313680311976,25.4055527276529,25.0912434414724,25.2183046422688,34657.5506322922,0.2,1.0
2019-06-14,37.57,37.85,37.5,37.51,17890,25.1246805995767,25.3119286849608,25.0778685782307,25.0845560098515,26751.6754028437,0.0,1.0
2019-06-17,37.58,37.75,37.32,37.55,34489,25.1313680311976,25.2450543687522,24.9574948090552,25.111305736335,51572.8637768963,0.0,1.0
2019-06-18,37.98,38.29,37.74,37.94,31780,25.398865296032,25.6061756762787,25.2383669371314,25.3721155695486,47521.9812354596,0.0,1.0
2019-06-19,38.37,38.45,37.9643,38.02,23886,25.6596751292456,25.7131745822125,25.3883660283873,25.4256150225155,35717.7483886151,0.0,1.0
2019-06-20,38.65,38.75,38.43,38.53,31492,25.8469232146298,25.9137975308384,25.6997997189708,25.7666740351794,47091.3226264031,0.0,1.0
2019-06-21,38.65,38.8,38.37,38.42,24479,25.8469232146298,25.9472346889427,25.6596751292456,25.69311228735,36604.4864274013,0.0,1.0
2019-06-24,38.6,38.78,38.42,38.78,28473,25.8134860565255,25.933859825701,25.69311228735,25.933859825701,42576.8839432737,0.0,1.0
2019-06-25,38.54,38.75,38.4,38.7,41681,25.7733614668003,25.9137975308384,25.6797374241082,25.8803603727341,62327.3662641658,0.0,1.0
2019-06-26,38.29,38.91,38.13,38.91,38595,25.6061756762787,26.0207964367722,25.499176770345,26.0207964367722,57712.7396407352,0.0,1.0
2019-06-27,38.49,38.51,37.89,38.0,40349,25.739924308696,25.7532991719377,25.3386784114443,25.4122401592738,60335.5701972799,0.0,1.0
2019-06-28,38.89,38.92,38.3,38.92,67736,26.0074215735304,26.027483868393,25.6128631078996,26.027483868393,101288.512302237,0.0,1.0
2019-07-01,38.98,39.97,38.7,39.01,22374,26.0676084581182,26.7296641885835,25.8803603727341,26.0876707529808,33456.790691069,0.0,1.0
2019-07-02,38.77,39.15,38.71,39.15,25980,25.9271723940801,26.1812947956728,25.8870478043549,26.1812947956728,38848.9953586293,0.0,1.0
2019-07-03,39.05,39.15,38.9,38.9,11954,26.1144204794642,26.1812947956728,26.0141090051513,26.0141090051513,17875.3229606257,0.0,1.0
2019-07-05,38.92,39.37,38.86,39.27,21765,26.027483868393,26.3284182913318,25.9873592786679,26.2615439751232,32546.1271740018,0.0,1.0
2019-07-08,38.85,38.97,38.52,38.92,49453,25.980671847047,26.0609210264973,25.7599866035586,26.027483868393,73949.1673391184,0.0,1.0
2019-07-09,38.78,39.08,38.7,38.7,28747,25.933859825701,26.1344827743268,25.8803603727341,25.8803603727341,42986.6077588343,0.0,1.0
2019-07-10,39.07,39.07,38.74,38.89,22441,26.1277953427059,26.1277953427059,25.9071100992175,26.0074215735304,33556.9786313704,0.0,1.0
2019-07-11,39.05,39.32,38.86,39.32,42217,26.1144204794642,26.2949811332275,25.9873592786679,26.2949811332275,63128.8697865764,0.0,1.0
2019-07-12,38.56,38.9,38.28,38.9,36251,25.9204849624592,26.1490369564228,25.7322656733128,26.1490369564228,53927.9477997614,0.2,1.0
2019-07-15,38.87,38.88,38.58,38.58,29961,26.1288706040143,26.1355927214838,25.9339291973983,25.9339291973983,44570.7771931436,0.0,1.0
2019-07-16,38.77,38.79,38.53,38.71,36241,26.0616494293191,26.0750936642581,25.9003186100507,26.021316724502,53913.0715348859,0.0,1.0
2019-07-17,38.56,38.78,38.52,38.77,25442,25.9204849624592,26.0683715467886,25.8935964925812,26.0616494293191,37848.1930959568,0.0,1.0
2019-07-18,38.74,38.89,38.5,38.5,11919,26.0414830769106,26.1423148389533,25.8801522576421,25.8801522576421,17731.0201049724,0.0,1.0
2019-07-19,38.8,38.96,38.75,38.89,12104,26.0818157817277,26.1893696612399,26.0482051943801,26.1423148389533,18006.231005167,0.0,1.0
2019-07-22,38.74,38.91,38.7,38.79,20520,26.0414830769106,26.1557590738924,26.0145946070325,26.0750936642581,30526.0955242918,0.0,1.0
2019-07-23,39.11,39.24,38.75,38.83,20975,26.2902014232827,26.3775889503864,26.0482051943801,26.1019821341362,31202.9655761219,0.0,1.0
2019-07-24,39.0,39.26,38.94,39.12,32027,26.216258131118,26.3910331853255,26.1759254263009,26.2969235407522,47644.2135163983,0.0,1.0
2019-07-25,39.02,39.19,38.9,39.0,20995,26.229702366057,26.3439783630388,26.1490369564228,26.216258131118,31232.7181058727,0.0,1.0
2019-07-26,39.18,39.31,38.92,39.31,22735,26.3372562455693,26.4246437726731,26.1624811913619,26.4246437726731,33821.1881941898,0.0,1.0
2019-07-29,39.3,39.32,39.01,39.2,24982,26.4179216552035,26.4313658901426,26.2229802485875,26.3507004805084,37163.884911689,0.0,1.0
2019-07-30,39.07,39.3,38.85,39.08,16375,26.2633129534046,26.4179216552035,26.1154263690753,26.2700350708741,24359.8837334444,0.0,1.0
2019-07-31,39.04,39.3,38.85,39.18,28770,26.2431466009961,26.4179216552035,26.1154263690753,26.3372562455693,42799.0140464851,0.0,1.0
2019-08-01,39.27,39.28,39.02,39.03,18158,26.397755302795,26.4044774202645,26.229702366057,26.2364244835266,27012.3217607256,0.0,1.0
2019-08-02,39.26,39.5,39.0,39.5,20033,26.3910331853255,26.5523640045939,26.216258131118,26.5523640045939,29801.6214248605,0.0,1.0
2019-08-05,38.44,39.01,38.03,39.01,54058,25.839819552825,26.2229802485875,25.5642127365748,26.2229802485875,80418.112663361,0.0,1.0
2019-08-06,38.5,38.66,38.42,38.42,28167,25.8801522576421,25.9877061371544,25.826375317886,25.826375317886,41901.9752744994,0.0,1.0
2019-08-07,38.39,38.81,38.01,38.52,42633,25.8062089654774,26.0885378991972,25.5507685016358,25.8935964925812,63421.9800432327,0.0,1.0
2019-08-08,39.12,39.22,38.41,38.41,41369,26.2969235407522,26.3641447154474,25.8196532004165,25.8196532004165,61541.6201629838,0.0,1.0
2019-08-09,39.27,39.28,38.88,39.11,33788,26.397755302795,26.4044774202645,26.1355927214838,26.2902014232827,50263.9237609537,0.0,1.0
2019-08-12,38.8,39.27,38.69,39.27,22708,26.0818157817277,26.397755302795,26.007872489563,26.397755302795,33781.0222790262,0.0,1.0
2019-08-13,38.78,39.0,38.74,38.74,59646,26.0683715467886,26.216258131118,26.0414830769106,26.0414830769106,88730.9694757266,0.0,1.0
2019-08-14,37.62,38.66,37.6,38.33,33654,25.423048269715,26.1258651277826,25.409532560906,25.9028559324342,49799.8299247297,0.2,1.0
2019-08-15,37.67,37.76,37.5,37.67,38617,25.4568375417374,25.5176582313779,25.341954016861,25.4568375417374,57143.8768706035,0.0,1.0
2019-08-16,37.98,38.36,37.75,37.75,23976,25.6663310282768,25.9231294956477,25.5109003769734,25.5109003769734,35478.7164163345,0.0,1.0
2019-08-19,38.23,38.4,37.5,38.23,27022,25.8352773883892,25.9501609132657,25.341954016861,25.8352773883892,39986.0641892806,0.0,1.0
2019-08-20,38.1,38.49,37.82,38.36,25368,25.7474252811308,26.0109816029061,25.5582053578049,25.9231294956477,37538.5417938594,0.0,1.0
2019-08-21,38.24,38.46,38.13,38.13,23745,25.8420352427937,25.9907080396926,25.7676988443443,25.7676988443443,35136.8919463573,0.0,1.0
2019-08-22,38.33,38.55,38.13,38.32,14343,25.9028559324342,26.0515287293331,25.7676988443443,25.8960980780297,21224.1920904023,0.0,1.0
2019-08-23,37.6,38.33,37.6,38.3,39177,25.409532560906,25.9028559324342,25.409532560906,25.8825823692207,57972.5422523663,0.0,1.0
2019-08-26,37.71,37.9,37.66,37.77,15735,25.4838689593554,25.6122681930409,25.4500796873329,25.5244160857824,23284.0174679272,0.0,1.0
2019-08-27,37.72,38.2,37.69,37.73,37694,25.4906268137599,25.8150038251757,25.4703532505464,25.4973846681644,55778.058750305,0.0,1.0
2019-08-28,37.73,37.82,37.5,37.68,44207,25.4973846681644,25.5582053578049,25.341954016861,25.4635953961419,65415.7330921296,0.0,1.0
2019-08-29,37.96,38.04,37.81,37.98,27540,25.6528153194678,25.7068781547038,25.5514475034004,25.6663310282768,40752.5796674113,0.0,1.0
2019-08-30,37.91,38.19,37.85,38.19,20118,25.6190260474453,25.8082459707712,25.5784789210184,25.8082459707712,29769.8038398323,0.0,1.0
2019-09-03,37.6,38.0,37.51,37.71,39583,25.409532560906,25.6798467370858,25.3487118712655,25.4838689593554,58573.3246541444,0.0,1.0
2019-09-04,37.93,37.97,37.7,37.72,21731,25.6325417562543,25.6595731738723,25.4771111049509,25.4906268137599,32156.6560912315,0.0,1.0
2019-09-05,37.85,38.13,37.7,38.0,41891,25.5784789210184,25.7676988443443,25.4771111049509,25.6798467370858,61988.6098346958,0.0,1.0
2019-09-06,37.98,38.27,37.91,37.91,23406,25.6663310282768,25.8623088060072,25.6190260474453,25.6190260474453,34635.2534384687,0.0,1.0
2019-09-09,38.05,38.21,37.77,38.21,31418,25.7136360091083,25.8217616795802,25.5244160857824,25.8217616795802,46491.0874361193,0.0,1.0
2019-09-10,38.01,38.07,37.62,37.96,26275,25.6866045914903,25.7271517179173,25.423048269715,25.6528153194678,38880.6837603933,0.0,1.0
2019-09-11,38.33,38.33,37.86,38.01,22564,25.9028559324342,25.9028559324342,25.5852367754229,25.6866045914903,33389.2958466037,0.0,1.0
2019-09-12,38.18,38.54,38.02,38.32,25777,25.8014881163667,26.0447708749286,25.6933624458948,25.8960980780297,38143.7634744685,0.0,1.0
2019-09-13,38.12,38.27,38.01,38.05,14731,25.8960980780297,25.9979977294385,25.8213716669966,25.8485449073722,21684.5687836044,0.2,1.0
2019-09-16,38.27,38.27,37.7,38.01,32055,25.9979977294385,25.9979977294385,25.610779054085,25.8213716669966,47186.1280536582,0.0,1.0
2019-09-17,38.03,38.24,38.02,38.24,27899,25.8349582871844,25.9776177991568,25.8281649770905,25.9776177991568,41068.344612978,0.0,1.0
2019-09-18,38.1,38.2,37.99,38.04,31323,25.8825114578419,25.9504445587811,25.8077850468087,25.8417515972783,46108.5973802755,0.0,1.0
2019-09-19,38.25,38.57,38.13,38.13,33093,25.9844111092507,26.2017970322562,25.9028913881236,25.9028913881236,48714.1018773891,0.0,1.0
2019-09-20,38.52,38.9,38.5,38.54,29407,26.1678304817866,26.4259762653556,26.1542438615987,26.1814171019744,43288.1755630611,0.0,1.0
2019-09-23,38.72,38.76,38.5,38.5,31309,26.303696683665,26.3308699240407,26.1542438615987,26.1542438615987,46087.9888701289,0.0,1.0
2019-09-24,38.57,38.75,38.5,38.74,29540,26.2017970322562,26.3240766139468,26.1542438615987,26.3172833038529,43483.9564094544,0.0,1.0
2019-09-25,38.61,38.76,38.26,38.54,35252,26.2289702726319,26.3308699240407,25.9912044193446,26.1814171019744,51892.228549292,0.0,1.0
2019-09-26,38.52,38.89,38.48,38.74,28942,26.1678304817866,26.4191829552617,26.1406572414109,26.3172833038529,42603.6786189042,0.0,1.0
2019-09-27,38.31,38.78,38.26,38.52,25430,26.0251709698142,26.3444565442285,25.9912044193446,26.1678304817866,37433.8866449704,0.0,1.0
2019-09-30,38.25,38.46,38.25,38.3,33862,25.9844111092507,26.127070621223,25.9844111092507,26.0183776597203,49846.0978990164,0.0,1.0
2019-10-01,37.93,38.74,37.91,38.34,23125,25.7670251862452,26.3172833038529,25.7534385660573,26.045550900096,34040.8426529666,0.0,1.0
2019-10-02,36.85,37.9,36.7,37.78,44195,25.0333476961016,25.7466452559634,24.9314480446928,25.6651255348364,65056.6504236913,0.0,1.0
2019-10-03,36.74,38.11,36.65,36.8,35182,24.9586212850685,25.8893047679358,24.8974814942232,24.999381145632,51789.1859985588,0.0,1.0
2019-10-04,37.51,37.51,37.09,37.09,22022,25.4817061623005,25.4817061623005,25.1963871383558,25.1963871383558,32417.1864606975,0.0,1.0
2019-10-07,37.16,37.88,37.05,37.68,31591,25.2439403090132,25.7330586357756,25.1692138979801,25.5971924338971,46503.1031459403,0.0,1.0
2019-10-08,36.92,37.12,36.85,37.11,27298,25.0809008667591,25.2167670686375,25.0333476961016,25.2099737585436,40183.6507131106,0.0,1.0
2019-10-09,37.12,37.61,36.83,36.83,35017,25.2167670686375,25.5496392632397,25.0197610759138,25.0197610759138,51546.299986116,0.0,1.0
2019-10-10,37.11,37.5,37.02,37.19,27766,25.2099737585436,25.4749128522066,25.1488339676983,25.264320239295,40872.5637665847,0.0,1.0
2019-10-11,37.0,37.48,37.0,37.24,31630,25.2711135493889,25.5989550224621,25.2711135493889,25.4350342859255,46310.187230681,0.2,1.0
2019-10-14,36.82,37.0,36.72,36.9,30309,25.1481729969865,25.2711135493889,25.0798726900962,25.2028132424987,44376.0817190866,0.0,1.0
2019-10-15,37.14,37.46,36.83,36.83,39820,25.3667339790352,25.585294961084,25.1550030276755,25.1550030276755,58301.3485781132,0.0,1.0
2019-10-16,37.39,37.49,37.07,37.14,20692,25.5374847462608,25.6057850531511,25.3189237642121,25.3667339790352,30295.617900008,0.0,1.0
2019-10-17,37.69,37.75,37.48,37.51,18280,25.7423856669316,25.7833658510657,25.5989550224621,25.6194451145291,26764.1549976872,0.0,1.0
2019-10-18,37.85,37.92,37.58,37.64,22797,25.8516661579559,25.8994763727791,25.6672553293523,25.7082355134864,33377.5952670831,0.0,1.0
2019-10-21,38.32,38.58,37.9,38.1,33637,26.1726776003401,26.3502583982547,25.8858163114011,26.0224169251815,49248.6806158209,0.0,1.0
2019-10-22,38.52,38.78,38.36,38.6,20913,26.3092782141206,26.4868590120352,26.1999977230962,26.3639184596327,30619.1889204942,0.0,1.0
2019-10-23,38.5,38.64,38.38,38.38,26096,26.2956181527425,26.3912385823888,26.2136577844742,26.2136577844742,38207.7346181427,0.0,1.0
2019-10-24,38.87,39.05,38.36,38.72,39656,26.5483292882364,26.6712698406388,26.1999977230962,26.445878827901,58061.2325267115,0.0,1.0
2019-10-25,38.66,38.96,38.55,38.7,16366,26.4048986437669,26.6097995644376,26.3297683061876,26.432218766523,23961.8249831592,0.0,1.0
2019-10-28,38.52,38.81,38.45,38.75,31920,26.3092782141206,26.5073491041023,26.2614679992974,26.4663689199681,46734.7826874276,0.0,1.0
2019-10-29,39.01,39.39,38.62,38.62,22832,26.6439497178827,26.9034908840656,26.3775785210108,26.3775785210108,33428.8395463456,0.0,1.0
2019-10-30,39.29,39.36,38.74,39.3,17008,26.8351905771754,26.8830007919986,26.4595388892791,26.8420206078644,24901.7914770605,0.0,1.0
2019-10-31,39.08,39.58,39.08,39.18,29044,26.6917599327059,27.0332614671571,26.6917599327059,26.7600602395961,42523.9670543123,0.0,1.0
2019-11-01,39.86,40.0,39.04,39.4,28404,27.2245023264498,27.3201227560961,26.6644398099498,26.9103209147547,41586.9288049403,0.0,1.0
2019-11-04,39.82,40.0,39.71,39.88,25323,27.1971822036937,27.3201227560961,27.1220518661144,27.2381623878278,37075.968107573,0.0,1.0
2019-11-05,39.15,39.95,38.92,39.92,30759,26.7395701475291,27.285972602651,26.5824794416815,27.2654825105839,45034.9367381763,0.0,1.0
2019-11-06,39.53,39.97,39.06,39.14,36279,26.999111313712,27.299632664029,26.6780998713279,26.73274011684,53116.8916390097,0.0,1.0
2019-11-07,39.11,39.97,39.0,39.51,21636,26.712250024773,27.299632664029,26.6371196871937,26.9854512523339,31677.7493178316,0.0,1.0
2019-11-08,39.13,39.56,39.13,39.39,20519,26.725910086151,27.0196014057791,26.725910086151,26.9034908840656,30042.3247482246,0.0,1.0
2019-11-11,40.0,40.0,39.04,39.04,21876,27.3201227560961,27.3201227560961,26.6644398099498,26.6644398099498,32029.1386613461,0.0,1.0
2019-11-12,39.69,39.99,39.51,39.89,24185,27.1083918047364,27.3132927254071,26.9854512523339,27.2449924185168,35409.7969704084,0.0,1.0
2019-11-13,40.01,40.1,39.64,39.71,33994,27.3269527867851,27.3884230629864,27.0742416512912,27.1220518661144,49771.3722642988,0.0,1.0
2019-11-14,40.0,40.17,39.82,39.85,22521,27.4567233698766,27.5734144441986,27.3331681147122,27.3537606572396,32809.4502706879,0.2,1.0
2019-11-15,40.2,40.39,40.05,40.36,23732,27.594006986726,27.7244264227329,27.4910442740889,27.7038338802055,34573.6811786317,0.0,1.0
2019-11-18,39.79,40.28,39.68,40.28,24901,27.3125755721847,27.6489204334657,27.2370695829176,27.6489204334657,36276.7248874562,0.0,1.0
2019-11-19,40.02,40.22,39.73,39.9,25195,27.4704517315615,27.6077353484109,27.2713904871299,27.3880815614519,36705.0352812922,0.0,1.0
2019-11-20,40.11,40.2,40.02,40.15,24643,27.5322293591438,27.594006986726,27.4704517315615,27.5596860825136,35900.8606642938,0.0,1.0
2019-11-21,40.04,40.18,39.86,40.01,19471,27.4841800932465,27.580278625041,27.360624838082,27.4635875507191,28366.0941441571,0.0,1.0
2019-11-22,40.34,40.39,40.03,40.1,22442,27.6901055185206,27.7244264227329,27.477315912404,27.5253651783013,32694.3600628203,0.0,1.0
2019-11-25,40.7,40.72,40.34,40.34,26361,27.9372160288494,27.9509443905344,27.6901055185206,27.6901055185206,38403.7084758938,0.0,1.0
2019-11-26,40.65,40.98,40.52,40.74,37983,27.9028951246371,28.1294130924386,27.813660773685,27.9646727522193,55335.0805750871,0.0,1.0
2019-11-27,41.56,41.56,40.65,40.77,18197,28.5275355813018,28.5275355813018,27.9028951246371,27.9852652947467,26510.0824375342,0.0,1.0
2019-11-29,41.66,42.08,41.12,41.56,20327,28.5961773897265,28.8844729851102,28.2255116242331,28.5275355813018,29613.1475357343,0.0,1.0
2019-12-02,41.54,41.68,41.05,41.65,48379,28.5138072196168,28.6099057514114,28.1774623583359,28.589313208884,70480.3691952228,0.0,1.0
2019-12-03,41.07,41.39,41.01,41.17,23760,28.1911907200208,28.4108445069798,28.150005634966,28.2598325284455,34614.4726447113,0.0,1.0
2019-12-04,40.72,41.67,40.72,41.36,39736,27.9509443905344,28.6030415705689,27.9509443905344,28.3902519644524,57888.9177192866,0.0,1.0
2019-12-05,41.01,41.22,40.8,40.8,23081,28.150005634966,28.2941534326578,28.0058578372741,28.0058578372741,33625.2795922804,0.0,1.0
2019-12-06,41.27,41.8,41.01,41.01,31124,28.3284743368702,28.692275921521,28.150005634966,28.150005634966,45342.628223653,0.0,1.0
2019-12-09,40.65,41.53,40.52,41.31,37181,27.9028951246371,28.5069430387744,27.813660773685,28.3559310602401,54166.6964395207,0.0,1.0
2019-12-10,40.33,40.84,40.25,40.61,47067,27.6832413376781,28.033314560644,27.6283278909383,27.8754384012672,68568.9976417772,0.0,1.0
2019-12-11,40.84,40.84,40.08,40.08,46277,28.033314560644,28.033314560644,27.5116368166163,27.5116368166163,67418.0955631021,0.0,1.0
2019-12-12,40.61,41.06,40.52,40.66,42542,27.8754384012672,28.1843265391783,27.813660773685,27.9097593054796,61976.8053556949,0.0,1.0
2019-12-13,40.55,40.75,40.19,40.43,39628,27.9715369330618,28.1094976577625,27.7232076286006,27.8887604982414,57448.2340332418,0.2,1.0
2019-12-16,41.21,41.28,40.59,40.59,40008,28.426807324574,28.4750935782192,27.9991290780019,27.9991290780019,57999.1154537685,0.0,1.0
2019-12-17,41.25,41.46,40.88,41.22,35101,28.4543994695141,28.5992582304499,28.1991721288179,28.433705360809,50885.4966892304,0.0,1.0
2019-12-18,41.35,41.47,41.01,41.32,37357,28.5233798318645,28.6061562666849,28.2888465998733,28.5026857231594,54155.9927016204,0.0,1.0
2019-12-19,41.05,41.57,41.04,41.37,34910,28.3164387448135,28.6751366290352,28.3095407085784,28.5371759043345,50608.6062910182,0.0,1.0
2019-12-20,41.81,41.87,41.16,41.16,28325,28.840689498676,28.8820777160862,28.3923171433988,28.3923171433988,41062.4111484702,0.0,1.0
2019-12-23,41.84,41.87,41.59,41.75,30680,28.8613836073811,28.8820777160862,28.6889327015053,28.7993012812658,44476.4262677869,0.0,1.0
2019-12-24,41.98,41.99,41.78,41.86,23913,28.9579561146716,28.9648541509066,28.8199953899709,28.8751796798512,34666.3879185654,0.0,1.0
2019-12-26,41.75,41.98,41.62,41.96,19693,28.7993012812658,28.9579561146716,28.7096268102104,28.9441600422015,28548.7047748216,0.0,1.0
2019-12-27,41.8,41.99,41.75,41.9,19812,28.833791462441,28.9648541509066,28.7993012812658,28.9027718247913,28721.2176407234,0.0,1.0
2019-12-30,41.96,41.99,41.69,41.95,38692,28.9441600422015,28.9648541509066,28.7579130638556,28.9372620059665,56091.3261132077,0.0,1.0
2019-12-31,42.5,42.74,41.73,42.0,36963,29.3166539988934,29.4822068685342,28.7855052087958,28.9717521871417,53584.8156498111,0.0,1.0
2020-01-02,42.89,42.96,42.66,42.87,30586,29.5856774120597,29.6339636657049,29.4270225786539,29.5718813395896,44340.1556006039,0.0,1.0
2020-01-03,42.69,42.89,42.0,42.67,42751,29.447716687359,29.5856774120597,28.9717521871417,29.4339206148889,61975.609497202,0.0,1.0
2020-01-06,41.88,42.65,41.79,42.65,42952,28.8889757523213,29.4201245424189,28.826893426206,29.4201245424189,62266.9967749016,0.0,1.0
2020-01-07,41.95,42.13,41.74,41.95,33851,28.9372620059665,29.0614266581971,28.7924032450308,28.9372620059665,49073.3867532873,0.0,1.0
2020-01-08,41.8,42.13,41.8,41.95,40340,28.833791462441,29.0614266581971,28.833791462441,28.9372620059665,58480.411852755,0.0,1.0
2020-01-09,41.77,42.19,41.53,41.95,46832,28.8130973537359,29.1028148756073,28.6475444840951,28.9372620059665,67891.7860160689,0.0,1.0
2020-01-10,41.93,42.2,41.82,41.9,49862,28.9234659334964,29.1097129118424,28.8475875349111,28.9027718247913,72284.3405007951,0.0,1.0
2020-01-13,42.58,42.58,42.04,42.16,47151,29.3718382887736,29.3718382887736,28.9993443320818,29.0821207669022,68354.2364717217,0.0,1.0
2020-01-14,42.76,42.76,42.26,42.52,39335,29.6339636657049,29.6339636657049,29.2874486555821,29.467636460846,56758.0030458943,0.2,1.0
2020-01-15,43.28,43.48,42.9,42.97,35957,29.9943392762327,30.1329452802818,29.7309878685393,29.7794999699565,51883.7553202293,0.0,1.0
2020-01-16,43.05,43.52,42.92,43.49,50181,29.8349423715762,30.1606664810916,29.7448484689442,30.1398755804843,72408.1187452909,0.0,1.0
2020-01-17,42.25,43.18,42.25,43.15,31764,29.2805183553796,29.9250362742081,29.2805183553796,29.9042453736007,45833.5123617589,0.0,1.0
2020-01-21,42.63,42.79,42.35,42.4,43197,29.543869763073,29.6547545663123,29.3498213574042,29.3844728584165,62330.6332165627,0.0,1.0
2020-01-22,42.79,43.06,42.62,42.96,40580,29.6547545663123,29.8418726717786,29.5369394628705,29.772569669754,58554.4620211615,0.0,1.0
2020-01-23,43.07,43.15,42.67,42.73,42125,29.8488029719811,29.9042453736007,29.5715909638828,29.6131727650975,60783.8026772161,0.0,1.0
2020-01-24,42.29,43.17,42.23,43.17,48574,29.3082395561894,29.9181059740056,29.2666577549747,29.9181059740056,70089.3158752072,0.0,1.0
2020-01-27,42.14,42.19,41.8,42.18,41930,29.2042850531526,29.2389365541649,28.9686548462691,29.2320062539624,60502.4295847044,0.0,1.0
2020-01-28,42.05,42.31,42.04,42.21,24515,29.1419123513305,29.3221001565944,29.134982051128,29.2527971545698,35373.6480150018,0.0,1.0
2020-01-29,42.25,42.49,42.12,42.4,29081,29.2805183553796,29.4468455602386,29.1904244527477,29.3844728584165,41962.1071965845,0.0,1.0
2020-01-30,41.9,42.32,41.6,42.21,39455,29.0379578482936,29.3290304567968,28.8300488422199,29.2527971545698,56931.1557182093,0.0,1.0
2020-01-31,41.12,41.87,41.0,41.87,31387,28.497394432502,29.0171669476863,28.4142308300725,29.0171669476863,45289.5243829029,0.0,1.0
2020-02-03,41.87,41.89,41.25,41.3,30739,29.0171669476863,29.0310275480912,28.587488335134,28.6221398361462,44354.4999524022,0.0,1.0
2020-02-04,42.36,42.61,42.12,42.12,26501,29.3567516576066,29.5300091626681,29.1904244527477,29.1904244527477,38239.3247418138,0.0,1.0
2020-02-05,42.88,43.16,42.5,42.51,47962,29.7171272681344,29.9111756738032,29.453775860441,29.4607061606435,69206.2372464009,0.0,1.0
2020-02-06,42.95,43.25,42.89,43.05,30899,29.7656393695516,29.9735483756253,29.7240575683369,29.8349423715762,44585.3701821555,0.0,1.0
2020-02-07,42.69,42.92,42.56,42.68,36075,29.5854515642877,29.7448484689442,29.4953576616558,29.5785212640853,52054.0221146724,0.0,1.0
2020-02-10,42.94,43.14,42.5,42.58,42682,29.7587090693491,29.8973150733983,29.453775860441,29.5092182620607,61587.5196645446,0.0,1.0
2020-02-11,42.9,43.35,42.81,43.06,48403,29.7309878685393,30.0428513776499,29.6686151667172,29.8418726717786,69842.5733171583,0.0,1.0
2020-02-12,43.73,43.73,42.91,43.16,26990,30.3062027853432,30.3062027853432,29.7379181687418,29.9111756738032,38944.9218814971,0.0,1.0
2020-02-13,43.99,43.99,42.89,43.14,59757,30.6249965946562,30.6249965946562,29.8591976345716,30.0332428527727,85835.4521567094,0.2,1.0
2020-02-14,43.72,43.77,43.37,43.71,30522,30.4370277589991,30.4718368026393,30.1933644535176,30.4300659502711,43842.0548341965,0.0,1.0
2020-02-18,43.65,43.68,43.34,43.65,16427,30.3882950979028,30.4091805240869,30.1724790273335,30.3882950979028,23595.8795217006,0.0,1.0
2020-02-19,43.51,43.87,43.51,43.87,14626,30.2908297757102,30.5414548899197,30.2908297757102,30.5414548899197,21008.9081320018,0.0,1.0
2020-02-20,42.95,43.5,42.84,43.38,33917,29.9009684869399,30.2838679669822,29.8243885909314,30.2003262622457,48718.6610907359,0.0,1.0
2020-02-21,42.94,43.15,42.81,43.1,21114,29.8940066782118,30.0402046615007,29.8035031647473,30.0053956178605,30328.3253315388,0.0,1.0
2020-02-24,42.05,42.43,41.81,42.36,32553,29.2744057014161,29.5389544330817,29.1073222919431,29.4902217719854,46759.4001381823,0.0,1.0
2020-02-25,40.59,42.32,40.2,42.15,73579,28.257981627122,29.4623745370732,27.9864710867284,29.3440237886965,105689.48799703,0.0,1.0
2020-02-26,39.58,40.94,38.98,40.39,92038,27.5548389455898,28.5016449326035,27.1371304219072,28.1187454525612,132204.149231039,0.0,1.0
2020-02-27,38.3,39.37,37.35,38.86,109143,26.6637274284004,27.4086409623009,26.0023555992364,27.0535887171707,156773.913595725,0.0,1.0
2020-02-28,37.46,37.66,36.82,37.5,63421,26.0789354952449,26.2181716698057,25.6333797366502,26.106782730157,91098.4522521321,0.0,1.0
2020-03-02,40.15,40.24,37.5,37.5,85418,27.9516620430881,28.0143183216405,26.106782730157,26.106782730157,122695.126132868,0.0,1.0
2020-03-03,39.87,40.67,39.43,40.28,44876,27.756731398703,28.3136760969463,27.4504118146691,28.0421655565527,64460.2599023459,0.0,1.0
2020-03-04,41.3,41.3,40.29,40.57,47030,28.752270046813,28.752270046813,28.0491273652807,28.2440580096659,67554.283430059,0.0,1.0
2020-03-05,41.07,41.19,40.74,40.74,34577,28.592148446068,28.6756901508045,28.3624087580426,28.3624087580426,49666.6905839071,0.0,1.0
2020-03-06,40.55,40.92,40.01,40.13,52629,28.2301343922098,28.4877213151474,27.8541967208956,27.9377384256321,75596.733630461,0.0,1.0
2020-03-09,38.55,39.14,37.0,37.01,72800,26.8377726466014,27.2485193615559,25.758692293755,25.765654102483,104570.525913423,0.0,1.0
2020-03-10,38.94,39.46,38.23,39.46,52934,27.1092831869951,27.4712972408533,26.6149947673041,27.4712972408533,76034.8381689718,0.0,1.0
2020-03-11,37.25,38.69,37.15,38.47,46989,25.932737511956,26.935237968794,25.8631194246756,26.7820781767771,67495.3906888166,0.0,1.0
2020-03-12,33.09,35.79,33.0,35.62,107470,23.0366250810906,24.9163134376619,22.9739688025382,24.7979626892852,154370.802471368,0.0,1.0
2020-03-13,35.44,36.88,33.01,33.31,95324,24.8118863067413,25.8200442153673,23.1106198359348,23.3206527335652,136155.813316061,0.2,1.0
2020-03-16,32.52,34.32,30.0,31.7,90154,22.7675661031384,24.027763488921,21.0032897630428,22.1934761829486,128771.255861023,0.0,1.0
2020-03-17,33.16,34.0,31.78,31.99,49947,23.21563628475,23.8037283981152,22.24948495565,22.3965079839913,71341.6810844836,0.0,1.0
2020-03-18,31.0,32.16,29.03,32.16,119244,21.7033994218109,22.5155266259819,20.3241833940378,22.5155266259819,170321.889587726,0.0,1.0
2020-03-19,30.55,31.0,29.0,30.19,74755,21.3883500753653,21.7033994218109,20.3031801042747,21.1363105982088,106776.130087304,0.0,1.0
2020-03-20,30.01,32.78,30.0,30.88,67416,21.0102908596305,22.9495946144181,21.0032897630428,21.6193862627587,96293.4865355586,0.0,1.0
2020-03-23,27.7,29.69,27.0,29.01,123811,19.3930375478762,20.7862557688247,18.9029607867385,20.3101812008624,176845.153397621,0.0,1.0
2020-03-24,30.43,30.8,28.7,28.7,85167,21.3043369163131,21.5633774900573,20.0931472066443,20.0931472066443,121648.086029636,0.0,1.0
2020-03-25,34.98,35.0,30.95,31.43,121577,24.4898358637079,24.5038380568833,21.6683939388725,22.0044465750812,173654.22470235,0.0,1.0
2020-03-26,36.69,36.92,35.18,35.45,93720,25.6870233802014,25.848048601718,24.6298577954616,24.8188874033289,133864.743653028,0.0,1.0
2020-03-27,35.64,35.99,34.04,35.9,78570,24.9519082384949,25.1969466190637,23.8317327844659,25.1339367497746,112225.276449194,0.0,1.0
2020-03-30,35.84,36.32,35.06,35.61,68293,25.0919301702485,25.4279828064572,24.5458446364094,24.9309049487318,97546.1474423416,0.0,1.0
2020-03-31,36.05,36.99,35.77,36.02,72517,25.2389531985898,25.8970562778318,25.0429224941347,25.2179499088268,103579.488001351,0.0,1.0
2020-04-01,33.63,36.8,33.63,35.74,76887,23.544687824371,25.7640354426659,23.544687824371,25.0219192043717,109821.367320213,0.0,1.0
2020-04-02,33.89,34.15,32.06,32.87,78767,23.7267163356507,23.9087448469304,22.4455156601051,23.0126044837073,112506.660940227,0.0,1.0
2020-04-03,33.66,34.1,32.65,33.96,55425,23.5656911141341,23.873739363992,22.8585803587783,23.7757240117645,79166.1696219491,0.0,1.0
2020-04-06,36.6,36.75,33.9,33.9,78788,25.6240135109123,25.7290299597275,23.7337174322384,23.7337174322384,112536.656241301,0.0,1.0
2020-04-07,36.38,37.9,36.07,37.26,75356,25.4699893859833,26.5341560673108,25.2529553917652,26.0860858856992,107634.567037106,0.0,1.0
2020-04-08,37.85,37.99,36.01,36.85,78103,26.4991505843724,26.5971659365999,25.2109488122391,25.7990409256043,111558.238087201,0.0,1.0
2020-04-09,38.08,38.55,37.45,38.07,72141,26.660175805889,26.98922734551,26.2191067208651,26.6531747093014,103042.429277349,0.0,1.0
2020-04-13,37.6,38.75,37.22,38.75,65810,26.3241231696803,27.1292492772637,26.0580814993485,27.1292492772637,93999.5601771853,0.0,1.0
2020-04-14,39.28,39.3,38.12,38.12,53064,27.6403293281644,27.6544028156023,26.8240670567624,26.8240670567624,75409.8800796894,0.2,1.0
2020-04-15,40.79,41.0,38.27,39.1,94756,28.7028776297308,28.8506492478294,26.9296182125471,27.5136679412227,134658.876014455,0.0,1.0
2020-04-16,40.45,40.98,40.01,40.71,85753,28.4636283432854,28.8365757603914,28.1540116196501,28.6465836799789,121864.60588108,0.0,1.0
2020-04-17,40.89,41.54,40.83,41.54,55584,28.7732450669206,29.2306334086545,28.7310246046067,29.2306334086545,78991.0819830669,0.0,1.0
2020-04-20,39.86,40.82,39.86,40.46,70141,28.0484604638654,28.7239878608877,28.0484604638654,28.4706650870043,99678.2074225369,0.0,1.0
2020-04-21,39.25,39.49,38.61,39.33,38035,27.6192190970074,27.788100946263,27.1688674989925,27.6755130467593,54051.9898392694,0.0,1.0
2020-04-22,40.06,40.48,39.56,39.64,75708,28.189195338245,28.4847385744423,27.8373581522959,27.8936521020477,107589.537182895,0.0,1.0
2020-04-23,40.02,40.5,39.83,39.94,41839,28.1610483633691,28.4988120618803,28.0273502327084,28.1047544136172,59457.8993791295,0.0,1.0
2020-04-24,40.5,40.58,39.87,40.58,47917,28.4988120618803,28.5551060116321,28.0554972075843,28.5551060116321,68095.4173032278,0.0,1.0
2020-04-27,40.2,40.51,40.2,40.48,68078,28.2877097503108,28.5058488055992,28.2877097503108,28.4847385744423,96746.4536421133,0.0,1.0
2020-04-28,40.62,40.99,39.61,40.99,42064,28.5832529865081,28.8436125041104,27.8725418708908,28.8436125041104,59777.6495490739,0.0,1.0
2020-04-29,40.29,40.88,40.02,40.88,46235,28.3510404437816,28.7662083232016,28.1610483633691,28.7662083232016,65705.1071439102,0.0,1.0
2020-04-30,40.15,40.25,39.63,40.14,49897,28.2525260317159,28.3228934689057,27.8866153583288,28.2454892879969,70909.2187987386,0.0,1.0
2020-05-01,39.98,40.08,39.38,40.03,49760,28.1329013884932,28.203268825683,27.7106967653542,28.1680851070881,70714.5264730391,0.0,1.0
2020-05-04,39.9,39.92,39.39,39.76,28404,28.0766074387413,28.0906809261793,27.7177335090732,27.9780930266755,40365.2614537822,0.0,1.0
2020-05-05,40.46,40.66,40.04,40.08,58260,28.4706650870043,28.611399961384,28.1751218508071,28.203268825683,82793.9773376058,0.0,1.0
2020-05-06,40.39,40.91,40.25,40.51,38321,28.4214078809715,28.7873185543586,28.3228934689057,28.5058488055992,54458.4278330653,0.0,1.0
2020-05-07,40.63,41.23,40.31,40.7,33427,28.590289730227,29.012494353366,28.3651139312196,28.6395469362599,47503.506358808,0.0,1.0
2020-05-08,40.56,41.2,40.29,41.16,73108,28.5410325241942,28.9913841222091,28.3510404437816,28.9632371473331,103894.646330204,0.0,1.0
2020-05-11,40.59,41.0,40.04,40.04,69693,28.5621427553511,28.8506492478294,28.1751218508071,28.1751218508071,99041.549306381,0.0,1.0
2020-05-12,41.01,41.42,40.82,41.42,50486,28.8576859915484,29.1461924840267,28.7239878608877,29.1461924840267,71746.2536880598,0.0,1.0
2020-05-13,40.25,41.2,40.05,41.19,45159,28.3228934689057,28.9913841222091,28.182158594526,28.9843473784901,64175.9907756426,0.0,1.0
2020-05-14,40.09,40.6,39.69,40.54,30262,28.3510404437816,28.71170471483,28.0681665057045,28.6692736241184,42792.2066001673,0.2,1.0
2020-05-15,40.57,40.57,39.71,40.09,41038,28.6904891694742,28.6904891694742,28.0823102026083,28.3510404437816,58030.0896985547,0.0,1.0
2020-05-18,41.0,41.89,41.0,41.89,65293,28.9945786529071,29.6239731651288,28.9945786529071,29.6239731651288,92328.053186991,0.0,1.0
2020-05-19,40.8,41.57,40.73,41.0,55481,28.8531416838685,29.3976740146671,28.803638744705,28.9945786529071,78453.3214719411,0.0,1.0
2020-05-20,40.79,41.24,40.52,41.24,46800,28.8460698354166,29.1643030157534,28.6551299272146,29.1643030157534,66177.888734645,0.0,1.0
2020-05-21,40.16,40.71,40.0,40.65,36893,28.4005433829451,28.7894950478012,28.2873938077143,28.7470639570896,52168.8215616936,0.0,1.0
2020-05-22,40.82,40.82,40.15,40.23,29251,28.8672853807724,28.8672853807724,28.3934715344932,28.4500463221086,41362.5945166047,0.0,1.0
2020-05-26,40.75,41.29,40.71,41.03,68480,28.8177824416089,29.199662258013,28.7894950478012,29.0157941982629,96834.6542852241,0.0,1.0
2020-05-27,40.81,41.05,40.15,41.0,32277,28.8602135323205,29.0299378951668,28.3934715344932,28.9945786529071,45641.5323651311,0.0,1.0
2020-05-28,42.35,42.35,41.04,41.05,55115,29.9492781939175,29.9492781939175,29.0228660467148,29.0299378951668,77935.7764446572,0.0,1.0
2020-05-29,42.49,42.49,41.54,42.49,63097,30.0482840722445,30.0482840722445,29.3764584693113,30.0482840722445,89222.7830232883,0.0,1.0
2020-06-01,43.0,43.0,41.99,42.49,40260,30.4089483432928,30.4089483432928,29.694691649648,30.0482840722445,56929.9530012139,0.0,1.0
2020-06-02,42.37,43.29,42.15,43.16,72687,29.9634218908213,30.6140319483988,29.8078412248789,30.5220979185237,102783.593984084,0.0,1.0
2020-06-03,43.1,43.1,42.52,42.85,50984,30.4796668278121,30.4796668278121,30.0694996176003,30.3028706165139,72094.3051121184,0.0,1.0
2020-06-04,42.89,43.36,42.52,43.36,52185,30.3311580103216,30.6635348875623,30.0694996176003,30.6635348875623,73792.588111484,0.0,1.0
2020-06-05,42.8,43.16,42.8,42.99,46935,30.2675113742543,30.5220979185237,30.2675113742543,30.4018764948409,66368.7864906102,0.0,1.0
2020-06-08,42.94,43.2,42.79,43.2,39933,30.3665172525813,30.5503853123314,30.2604395258023,30.5503853123314,56467.5562145422,0.0,1.0
2020-06-09,42.6,42.89,42.56,42.89,32990,30.1260744052157,30.3311580103216,30.097787011408,30.3311580103216,46649.7553281183,0.0,1.0
2020-06-10,42.64,43.02,42.5,42.84,47470,30.1543617990234,30.4230920401967,30.0553559206964,30.295798768062,67125.3072272136,0.0,1.0
2020-06-11,41.25,42.15,40.88,42.0,82429,29.1713748642053,29.8078412248789,28.909716471484,29.7017634981,116559.341677523,0.0,1.0
2020-06-12,40.36,42.02,40.05,41.85,43174,28.6834173210223,29.8631614427491,28.4631036597359,29.7423442736566,60749.4783657771,0.2,1.0
2020-06-15,41.99,41.99,39.8,40.04,47764,29.8418407658505,29.8418407658505,28.2854313522469,28.4559967674364,67207.9975138504,0.0,1.0
2020-06-16,41.1,42.15,40.87,42.1,71289,29.2093273511897,29.9555510426434,29.0458688282998,29.9200165811456,100309.667003703,0.0,1.0
2020-06-17,40.95,41.33,40.9,41.12,26568,29.1027239666963,29.3727858740795,29.0671895051985,29.2235411357888,37383.4284806126,0.0,1.0
2020-06-18,41.34,41.48,40.81,40.88,22854,29.3798927663791,29.4793892585729,29.0032274745024,29.0529757205994,32157.5156013219,0.0,1.0
2020-06-19,41.63,41.94,41.5,41.89,38913,29.5859926430663,29.8063063043527,29.4936030431721,29.7707718428549,54753.8901108882,0.0,1.0
2020-06-22,41.3,41.56,41.13,41.5,49484,29.3514651971809,29.5362443969694,29.2306480280883,29.4936030431721,69628.1833384007,0.0,1.0
2020-06-23,41.48,41.75,41.2,41.39,54552,29.4793892585729,29.671275350661,29.2803962741853,29.4154272278769,76759.2890121341,0.0,1.0
2020-06-24,40.88,41.53,40.2,41.47,64949,29.0529757205994,29.5149237200707,28.5697070442293,29.4722823662734,91388.7494876281,0.0,1.0
2020-06-25,41.01,41.48,40.63,41.0,34091,29.1453653204936,29.4793892585729,28.8753034131104,29.1382584281941,47968.927293457,0.0,1.0
2020-06-26,40.5,41.21,40.5,40.97,30282,28.7829138132161,29.2875031664848,28.7829138132161,29.1169377512954,42609.3413599033,0.0,1.0
2020-06-29,40.37,40.8052,40.03,40.74,58026,28.6905242133218,28.9998161661987,28.4488898751368,28.9534792284055,81647.5015438131,0.0,1.0
2020-06-30,40.78,41.12,40.26,40.31,27879,28.9819067976038,29.2235411357888,28.6123483980267,28.6478828595245,39228.1166294413,0.0,1.0
2020-07-01,41.4,41.52,41.16,41.16,22143,29.4225341201765,29.5078168277712,29.251968704987,29.251968704987,31157.0783215222,0.0,1.0
2020-07-02,41.9,42.06,41.41,41.52,28990,29.7778787351544,29.8915890119474,29.429641012476,29.5078168277712,40791.3878219271,0.0,1.0
2020-07-06,42.79,42.79,42.01,42.28,36373,30.4103921498152,30.4103921498152,29.8560545504496,30.0479406425377,51179.8947653313,0.0,1.0
2020-07-07,43.19,43.24,42.47,42.54,50557,30.6946678417976,30.7302023032954,30.1829715962293,30.2327198423262,71137.9853091814,0.0,1.0
2020-07-08,43.5,43.5,43.04,43.49,27335,30.914981503084,30.914981503084,30.5880644573042,30.9078746107844,38462.6625081882,0.0,1.0
2020-07-09,43.28,43.57,42.69,43.52,29946,30.7586298724936,30.9647297491809,30.3393232268196,30.9291952876831,42136.560873247,0.0,1.0
2020-07-10,43.48,44.15,42.82,43.11,43616,30.9007677184848,31.3769295025553,30.4317128267139,30.6378127034011,61371.4098392954,0.0,1.0
2020-07-13,43.16,44.03,43.04,43.94,46029,30.6733471648989,31.2916467949606,30.5880644573042,31.2276847642646,64766.7054175745,0.0,1.0
2020-07-14,43.17,43.5,42.09,42.87,38637,30.8225919031897,31.0582058788221,30.0514916193017,30.6083973798875,54114.8289942284,0.2,1.0
2020-07-15,43.77,43.91,43.49,43.74,24361,31.2509809497941,31.3509383940018,31.0510660613787,31.2295614974639,34119.920002288,0.0,1.0
2020-07-16,43.44,43.76,43.03,43.57,55183,31.0153669741617,31.2438411323507,30.722634458982,31.108184600926,77289.0909850275,0.0,1.0
2020-07-17,43.66,43.95,43.38,43.46,26876,31.1724429579166,31.3794976637755,30.9725280695012,31.0296466090485,37642.4190296577,0.0,1.0
2020-07-20,43.52,43.81,43.41,43.68,37778,31.072485513709,31.2795402195678,30.9939475218315,31.1867225928035,52911.7170003872,0.0,1.0
2020-07-21,42.96,43.73,42.63,43.55,65141,30.6726557368781,31.2224216800205,30.4370417612457,31.0939049660392,91236.2262989631,0.0,1.0
2020-07-22,43.5,43.519,42.88,43.2,23964,31.0582058788221,31.0717715319646,30.6155371973309,30.8440113555199,33563.8833764964,0.0,1.0
2020-07-23,43.2318,43.7,43.0901,43.42,27261,30.8667159749899,31.2010022276903,30.7655447618169,31.0010873392749,38181.6485030324,0.0,1.0
2020-07-24,43.01,43.12,42.61,43.12,28464,30.7083548240952,30.7868928159726,30.4227621263589,30.7868928159726,39866.5655328239,0.0,1.0
2020-07-27,43.58,43.58,42.84,43.27,36867,31.1153244183694,31.1153244183694,30.5869779275572,30.8939900776238,51635.7740127396,0.0,1.0
2020-07-28,43.3,43.4,43.135,43.38,25072,30.915409529954,30.9868077043881,30.7976025421378,30.9725280695012,35115.7437829877,0.0,1.0
2020-07-29,43.31,43.5499,43.0,43.0,48402,30.9225493473974,31.0938335678647,30.7012150066518,30.7012150066518,67791.6492734592,0.0,1.0
2020-07-30,42.95,43.232,42.73,42.73,18981,30.6655159194347,30.8668587713388,30.5084399356798,30.5084399356798,26584.7133353897,0.0,1.0
2020-07-31,42.74,43.23,42.41,43.23,43168,30.5155797531232,30.8654308078501,30.2799657774907,30.8654308078501,60460.9296276329,0.0,1.0
2020-08-03,43.56,43.5994,42.6,42.94,38040,31.1010447834826,31.1291756642096,30.4156223089155,30.6583761019913,53278.6731614889,0.0,1.0
2020-08-04,43.25,43.5099,43.1225,43.47,24129,30.8797104427369,31.0652742980911,30.7886777703335,31.0367864264919,33794.9817222284,0.0,1.0
2020-08-05,43.39,43.55,43.31,43.55,28460,30.9796678869447,31.0939049660392,30.9225493473974,31.0939049660392,39860.9631486849,0.0,1.0
2020-08-06,43.24,43.58,43.1,43.53,35364,30.8725706252935,31.1153244183694,30.7726131810858,31.0796253311524,49530.6781725263,0.0,1.0
2020-08-07,43.48,43.49,43.0527,43.2,16379,31.0439262439353,31.0510660613787,30.7388418445785,30.8440113555199,22940.3624529976,0.0,1.0
2020-08-10,43.27,43.36,43.0597,43.24,35419,30.8939900776238,30.9582484346144,30.7438397167889,30.8725706252935,49607.7109544368,0.0,1.0
2020-08-11,42.49,43.58,42.49,43.35,71492,30.337084317038,31.1153244183694,30.337084317038,30.951108617171,100131.411715593,0.0,1.0
2020-08-12,43.06,43.31,42.67,42.67,51738,30.7440539113122,30.9225493473974,30.4656010310193,30.4656010310193,72464.0376453501,0.0,1.0
2020-08-13,42.69,43.0195,42.05,42.8,60216,30.6226770147743,30.8590361639045,30.1635879238992,30.7015829522684,83945.0136498442,0.2,1.0
2020-08-14,42.42,43.0,42.35,42.66,21677,30.4289988045614,30.8450482931669,30.3787859352469,30.6011572136395,30219.1454245993,0.0,1.0
2020-08-17,42.7,42.83,42.59,42.83,22607,30.6298502818192,30.7231027534032,30.5509443443251,30.7231027534032,31515.625806796,0.0,1.0
2020-08-18,42.84,43.0,42.75,42.75,11877,30.7302760204481,30.8450482931669,30.6657166170438,30.6657166170438,16557.309139086,0.0,1.0
2020-08-19,42.8,43.08,42.7,43.02,20227,30.7015829522684,30.9024344295263,30.6298502818192,30.8593948272567,28197.7512803142,0.0,1.0
2020-08-20,42.8,42.8786,42.67,42.68,21996,30.7015829522684,30.7579648312415,30.6083304806844,30.6155037477294,30663.8521363421,0.0,1.0
2020-08-21,42.96,43.51,42.65,43.26,29040,30.8163552249872,31.2108849124579,30.5939839465946,31.0315532363349,40483.6454827866,0.0,1.0
2020-08-24,42.65,42.99,42.37,42.99,32616,30.5939839465946,30.837875026122,30.3931324693368,30.837875026122,45468.8216620719,0.0,1.0
2020-08-25,42.9236,42.9236,42.45,42.69,21717,30.7902445329437,30.7902445329437,30.4505186056961,30.6226770147743,30274.9080216831,0.0,1.0
2020-08-26,42.86,43.22,42.51,43.06,31111,30.744622554538,31.0028601681552,30.4935582079657,30.8880878954364,43370.7539467966,0.0,1.0
2020-08-27,43.2,43.45,42.601,42.77,42436,30.9885136340653,31.1678453101884,30.5588349380745,30.6800631511337,59158.5392461272,0.0,1.0
2020-08-28,43.19,43.38,42.9537,43.38,23968,30.9813403670204,31.1176324408739,30.8118360667489,31.1176324408739,33412.9481725699,0.0,1.0
2020-08-31,43.4,43.5859,43.2154,43.55,27728,31.1319789749638,31.2653300093289,30.9995604653145,31.2395779806376,38654.6322984403,0.0,1.0
2020-09-01,43.48,43.57,43.2,43.41,32481,31.1893651113232,31.2539245147275,30.9885136340653,31.1391522420087,45280.6228969142,0.0,1.0
2020-09-02,44.0,44.0,43.37,43.6,36052,31.5623749976591,31.5623749976591,31.110459173829,31.2754443158622,50258.8287515642,0.0,1.0
2020-09-03,42.98,43.98,42.9164,43.98,32698,30.830701759077,31.5480284635693,30.7850797806713,31.5480284635693,45583.1349860936,0.0,1.0
2020-09-04,42.93,43.23,42.361,43.23,41656,30.7948354238524,31.0100334352001,30.3866765289963,31.0100334352001,58071.1686029945,0.0,1.0
2020-09-08,42.26,42.75,42.25,42.75,33163,30.3142265318426,30.6657166170438,30.3070532647977,30.6657166170438,46231.3751771919,0.0,1.0
2020-09-09,42.59,42.7779,42.38,42.55,66177,30.5509443443251,30.6857300320992,30.4003057363817,30.5222512761454,92255.0346802468,0.0,1.0
2020-09-10,41.9,42.77,41.8,42.62,34342,30.0559889182254,30.6800631511337,29.9842562477762,30.5724641454598,47874.9777262348,0.0,1.0
2020-09-11,41.91,42.15,41.65,42.1,36938,30.0631621852703,30.2353205943485,29.8766572421023,30.1994542591239,51493.9702769688,0.0,1.0
2020-09-14,41.67,42.31,41.21,42.16,92622,30.0344691170906,30.4957616593258,29.7029151023591,30.3876462197394,128504.310329354,0.2,1.0
2020-09-15,42.23,42.327,41.65,41.92,31141,30.4381000915464,30.5080147424789,30.0200537251458,30.2146615164012,43205.2074881388,0.0,1.0
2020-09-16,42.35,42.619,42.2,42.22,34204,30.5245924432155,30.7184794648737,30.4164770036291,30.430892395574,47454.8317948781,0.0,1.0
2020-09-17,41.7,42.2122,41.54,41.95,22939,30.0560922050079,30.4252703927155,29.9407690694491,30.2362846043185,31825.7042025117,0.0,1.0
2020-09-18,41.8482,41.99,41.72,41.91,17014,30.1629102593192,30.2651153882082,30.0705075969528,30.2074538204288,23605.3241772324,0.0,1.0
2020-09-21,40.96,41.551,40.55,41.55,44089,29.5227227030485,29.9486975350188,29.2272071681792,29.9479767654215,61169.3392294582,0.0,1.0
2020-09-22,41.33,41.33,40.8703,40.97,13944,29.7894074540282,29.7894074540282,29.4580696701759,29.529930399021,19345.988029113,0.0,1.0
2020-09-23,40.84,41.67,40.73,41.43,37255,29.4362303513795,30.0344691170906,29.3569456956828,29.8614844137525,51687.8072306802,0.0,1.0
2020-09-24,40.57,41.0,40.5,40.77,35514,29.241622560124,29.5515534869382,29.191168688317,29.3857764795725,49272.333538864,0.0,1.0
2020-09-25,42.15,42.2898,40.72,40.72,54828,30.380438523767,30.4812021134615,29.3497379997104,29.3497379997104,76068.6913124073,0.0,1.0
2020-09-28,42.78,42.96,42.535,42.72,42287,30.8345233700297,30.9642618975333,30.6579348187053,30.7912771941952,58669.233777044,0.0,1.0
2020-09-29,42.88,42.96,42.57,42.95,33972,30.9066003297539,30.9642618975333,30.6831617546088,30.9570542015609,47132.9536234243,0.0,1.0
2020-09-30,42.86,43.4,42.7801,43.4,41836,30.8921849378091,31.28140052032,30.8345954469894,31.28140052032,58043.5137109848,0.0,1.0
2020-10-01,42.94,43.39,42.69,43.39,28526,30.9498465055885,31.2741928243476,30.7696541062779,31.2741928243476,39577.1410297244,0.0,1.0
2020-10-02,42.42,42.79,42.09,42.24,39950,30.5750463150224,30.8417310660021,30.3371923479324,30.4453077875188,55426.8661620099,0.0,1.0
2020-10-05,43.52,43.65,42.43,42.43,30439,31.3678928719891,31.4615929196306,30.5822540109949,30.5822540109949,42231.2485383083,0.0,1.0
2020-10-06,43.51,43.9,43.4,43.68,32812,31.3606851760166,31.6417853189412,31.28140052032,31.4832160075479,45523.5627661544,0.0,1.0
2020-10-07,44.14,44.3,43.5,43.67,60835,31.8147700222794,31.9300931578381,31.3534774800442,31.4760083115754,84402.8386224246,0.0,1.0
2020-10-08,44.07,44.34,44.0012,44.34,20540,31.7643161504724,31.9589239417278,31.7147272021821,31.9589239417278,28497.3174209682,0.0,1.0
2020-10-09,44.26,44.66,44.2032,44.25,28161,31.9012623739484,32.1895702128454,31.8603226608251,31.894054677976,39070.7378720491,0.0,1.0
2020-10-12,44.92,44.99,44.3367,44.49,26026,32.3769703081284,32.4274241799354,31.9565454020569,32.0670393813142,36108.6262511256,0.0,1.0
2020-10-13,44.81,44.95,44.5726,44.81,21355,32.2976856524318,32.3985933960457,32.1265749500464,32.2976856524318,29628.0532387914,0.0,1.0
2020-10-14,44.51,44.93,44.339,44.72,24387,32.2256086927075,32.5296921717221,32.1018032762516,32.3776504322148,33683.3162827312,0.2,1.0
2020-10-15,44.09,44.3,43.84,44.0,21613,31.921525213693,32.0735669532002,31.740523142851,31.8563644681899,29851.8684060635,0.0,1.0
2020-10-16,44.18,44.58,44.11,44.3,28209,31.9866859591961,32.2762892725433,31.9360053793603,32.0735669532002,38962.2614105698,0.0,1.0
2020-10-19,43.83,44.4399,43.715,44.43,32499,31.7332830600173,32.1748557120434,31.65002210743,32.1676880300381,44887.6079826335,0.0,1.0
2020-10-20,43.55,44.0,43.41,43.83,41846,31.5305607406743,31.8563644681899,31.4291995810028,31.7332830600173,57797.6812714631,0.0,1.0
2020-10-21,43.06,43.73,43.06,43.5,33745,31.175796681824,31.6608822316805,31.175796681824,31.4943603265059,46608.5827678995,0.0,1.0
2020-10-22,43.42,43.47,43.01,43.3,35477,31.4364396638365,31.4726400780049,31.1395962676556,31.3495586698323,49000.8205913993,0.0,1.0
2020-10-23,43.63,43.7865,43.32,43.62,19289,31.5884814033437,31.7017886996908,31.3640388354997,31.58124132051,26641.9603796122,0.0,1.0
2020-10-26,43.21,43.46,42.57,43.46,38733,31.2843979243292,31.4653999951712,30.8210326229737,31.4653999951712,53498.0067076323,0.0,1.0
2020-10-27,43.06,43.6423,42.9024,43.29,26622,31.175796681824,31.5973867052291,31.0616929763652,31.3423185869986,36770.2975388063,0.0,1.0
2020-10-28,41.91,43.0,41.67,42.67,66512,30.3431871559508,31.1323561848219,30.1694251679425,30.8934334513105,91866.3522613287,0.0,1.0
2020-10-29,41.71,42.155,41.0,41.91,28966,30.1983854992773,30.520569185376,29.684339618086,30.3431871559508,40007.8295586005,0.0,1.0
2020-10-30,41.7,41.86,41.2,41.82,41792,30.1911454164436,30.3069867417824,29.8291412747596,30.2780264104477,57723.0964894371,0.0,1.0
2020-11-02,42.06,42.3325,41.8,41.96,24562,30.451788398456,30.6490806556738,30.2635462447804,30.3793875701192,33925.0262244821,0.0,1.0
2020-11-03,42.78,42.81,42.1,42.1,33430,30.973074362481,30.994794610982,30.4807487297908,30.4807487297908,46173.5048727479,0.0,1.0
2020-11-04,44.13,44.554,43.2,43.2,57887,31.9504855450277,32.2574650571757,31.2771578414955,31.2771578414955,79953.5051321795,0.0,1.0
2020-11-05,44.49,44.7,44.2324,44.65,31033,32.2111285270402,32.3631702665474,32.0246239932446,32.326969852379,42862.7692705949,0.0,1.0
2020-11-06,44.26,44.54,44.1686,44.42,24548,32.0446066218655,32.2473289412086,31.9784322647657,32.1604479472044,33905.689429142,0.0,1.0
2020-11-09,44.49,45.74,44.46,45.0,50902,32.2111285270402,33.1161388812501,32.1894082785391,32.5803727515578,70305.8254571527,0.0,1.0
2020-11-10,44.62,44.62,44.0,44.54,28277,32.305249603878,32.305249603878,31.8563644681899,32.2473289412086,39056.1829879358,0.0,1.0
2020-11-11,46.23,46.94,44.929,44.95,27102,33.4709029401004,33.9849488212916,32.5289681634387,32.5441723373894,37433.2733790373,0.0,1.0
2020-11-12,46.05,46.13,45.2478,46.05,73134,33.3405814490942,33.3985021117636,32.7597820041764,33.3405814490942,101012.656457181,0.0,1.0
2020-11-13,46.49,46.54,45.44,46.15,38074,33.8039467504497,33.8403028988154,33.0404676347695,33.5567249415627,52362.5324896849,0.2,1.0
2020-11-16,46.65,47.095,46.36,46.75,51277,33.92028642522,34.2438561456749,33.7094207646988,33.9929987219514,70520.3965560113,0.0,1.0
2020-11-17,46.6,47.004,46.37,46.69,43865,33.8839302768543,34.1776879556493,33.7166919943719,33.9493713439125,60326.7974906768,0.0,1.0
2020-11-18,46.24,47.05,46.01,46.9,49473,33.622166008621,34.2111356121458,33.4549277261387,34.1020671670486,68039.3856663914,0.0,1.0
2020-11-19,46.0,46.2257,45.69,46.05,24608,33.4476564964656,33.6117681501884,33.2222483765981,33.4840126448313,33842.9689422221,0.0,1.0
2020-11-20,45.7,46.66,45.5,45.91,25412,33.2295196062712,33.9275576548931,33.0840950128083,33.3822154294073,34948.696633605,0.0,1.0
2020-11-23,45.44,45.95,45.44,45.82,36479,33.0404676347695,33.4113003480998,33.0404676347695,33.316774362349,50168.9557884965,0.0,1.0
2020-11-24,45.66,46.3065,45.46,45.47,47055,33.2004346875786,33.6705196859475,33.0550100941158,33.0622813237889,64713.9508930537,0.0,1.0
2020-11-25,45.77,45.9795,45.44,45.58,30230,33.2804182139832,33.4327504756356,33.0404676347695,33.1422648501935,41574.811082712,0.0,1.0
2020-11-27,46.23,46.38,45.85,45.85,15363,33.6148947789479,33.7239632240451,33.3385880513684,33.3385880513684,21128.4757745188,0.0,1.0
2020-11-30,46.1977,46.83,46.0,46.79,57204,33.5914087071036,34.0511685593366,33.4476564964656,34.022083640644,78671.7000719636,0.0,1.0
2020-12-01,47.37,47.37,46.5,46.61,33484,34.4438149616864,34.4438149616864,33.8112179801228,33.8912015065274,46049.982609776,0.0,1.0
2020-12-02,46.96,47.3899,46.6045,47.37,34562,34.1456945450875,34.4582847087359,33.8872023302072,34.4438149616864,47532.5378974757,0.0,1.0
2020-12-03,46.83,47.25,46.668,46.95,28687,34.0511685593366,34.3565602056087,33.9333746386316,34.1384233154143,39452.7491078319,0.0,1.0
2020-12-04,46.62,47.19,46.5,46.9,53140,33.8984727362005,34.3129328275698,33.8112179801228,34.1020671670486,73082.5491543274,0.0,1.0
2020-12-07,45.78,46.74,45.66,46.69,57659,33.2876894436564,33.9857274922783,33.2004346875786,33.9493713439125,79297.4539271614,0.0,1.0
2020-12-08,46.17,46.19,45.29,45.65,39501,33.571267400909,33.5858098602553,32.9313991896723,33.1931634579055,54325.0616135695,0.0,1.0
2020-12-09,46.08,46.43,45.9,46.43,28210,33.5058263338507,33.7603193724108,33.3749441997341,33.7603193724108,38796.7390222728,0.0,1.0
2020-12-10,46.16,46.3,45.9,45.99,27706,33.5639961712359,33.6657933866599,33.3749441997341,33.4403852667924,38103.5962903611,0.0,1.0
2020-12-11,46.205,46.23,45.455,46.08,30686,33.596716704765,33.6148947789479,33.0513744792792,33.5058263338507,42201.9402211082,0.0,1.0
2020-12-14,47.09,47.09,46.2747,46.37,39621,34.3856451243012,34.3856451243012,33.7903039378531,33.859893064639,54259.6447807061,0.2,1.0
2020-12-15,47.2,47.2,46.55,47.2,18323,34.4659683556385,34.4659683556385,33.9913310795545,34.4659683556385,25092.7404991514,0.0,1.0
2020-12-16,47.745,47.8,46.8801,47.2,44235,34.8639334563551,34.9040950720238,34.2323737946858,34.4659683556385,60578.3646771795,0.0,1.0
2020-12-17,48.41,48.58,47.75,47.75,48337,35.3495239003487,35.4736598033246,34.867584512325,34.867584512325,66195.9175630345,0.0,1.0
2020-12-18,48.67,48.72,48.0596,48.52,25977,35.5393788107824,35.5758893704811,35.0936578979798,35.429847131686,35574.6395211731,0.0,1.0
2020-12-21,48.18,48.45,47.66,47.96,31560,35.1815753257344,35.3787323481078,34.8018655048672,35.0209288630598,43220.3727639151,0.0,1.0
2020-12-22,47.82,48.4,47.56,48.18,36619,34.9186992959033,35.342221788409,34.7288443854697,35.1815753257344,50148.5053942271,0.0,1.0
2020-12-23,48.145,48.48,47.89,48.02,21511,35.1560179339453,35.400638683927,34.9698140794816,35.0647415346983,29458.6007137065,0.0,1.0
2020-12-24,47.7021,48.34,47.51,48.18,20029,34.8326073961336,35.2984091167705,34.6923338257709,35.1815753257344,27429.0508900018,0.0,1.0
2020-12-28,48.01,48.08,47.5,47.58,25790,35.0574394227586,35.1085542063369,34.6850317138311,34.7434486093492,35318.5492262792,0.0,1.0
2020-12-29,47.86,48.3655,47.231,48.31,31690,34.9479077436623,35.3170295022168,34.4886049026518,35.2765027809512,43398.403450205,0.0,1.0
2020-12-30,48.03,48.37,47.64,48.25,27343,35.0720436466381,35.3203154525897,34.7872612809877,35.2326901093127,37445.3311940346,0.0,1.0
2020-12-31,47.59,48.23,47.59,48.23,40140,34.7507507212889,35.2180858854332,34.7507507212889,35.2180858854332,54970.398059048,0.0,1.0
2021-01-04,48.39,48.5,47.3501,47.59,47311,35.3349196764692,35.4152429078065,34.5755730558542,34.7507507212889,64790.8446081619,0.0,1.0
2021-01-05,48.0715,48.55,47.79,48.53,39666,35.1023474111881,35.4517534675053,34.896792960084,35.4371492436258,54321.2707874986,0.0,1.0
2021-01-06,47.97,48.4,47.533,48.0,38833,35.0282309749996,35.342221788409,34.7091286832323,35.0501373108188,53180.5049284257,0.0,1.0
2021-01-07,48.25,48.4497,47.76,47.77,25666,35.2326901093127,35.3785132847496,34.8748866242647,34.8821887362045,35148.735340895,0.0,1.0
2021-01-08,48.1729,48.77,47.975,48.5,24719,35.1763908262572,35.6123999301799,35.0318820309695,35.4152429078065,33851.850264614,0.0,1.0
2021-01-11,48.47,48.78,48.28,48.3,45878,35.3933365719873,35.6197020421196,35.254596445132,35.2692006690115,62828.3986585202,0.0,1.0
2021-01-12,48.285,48.755,48.18,48.64,34115,35.2582475011018,35.6014467622703,35.1815753257344,35.5174724749631,46719.3604829203,0.0,1.0
2021-01-13,49.46,49.5,48.39,48.57,47116,36.1162456540229,36.1454541017819,35.3349196764692,35.4663576913848,64523.7985787271,0.0,1.0
2021-01-14,49.8,49.8,49.165,49.45,20122,36.5105596987696,36.5105596987696,36.0450134054219,36.2539593796016,27446.1856588238,0.2,1.0
2021-01-15,49.59,50.07,49.42,49.8,26572,36.3565995072688,36.7085085164136,36.23196506653,36.5105596987696,36243.9143885431,0.0,1.0
2021-01-19,49.91,50.2,49.66,49.8,26309,36.5912055133653,36.8038172063903,36.4079195711024,36.5105596987696,35885.1852946026,0.0,1.0
2021-01-20,50.31,50.94,49.9405,50.02,26875,36.8844630209859,37.3463435954884,36.6135663983214,36.671851327961,36657.2030404975,0.0,1.0
2021-01-21,50.095,50.42,49.72,50.17,21502,36.7268371106398,36.9651088355816,36.4519081972455,36.7818228933187,29328.4904102987,0.0,1.0
2021-01-22,49.84,50.23,49.46,49.85,31778,36.5398854495317,36.8258115194618,36.2612908172921,36.5472168872222,43344.8408640345,0.0,1.0
2021-01-25,48.85,49.81,48.71,49.48,48476,35.8140731181706,36.5178911364602,35.7114329905034,36.2759536926731,66120.7283568801,0.0,1.0
2021-01-26,48.99,49.8,48.69,48.71,22128,35.9167132458378,36.5105596987696,35.6967701151224,35.7114329905034,30182.347493214,0.0,1.0
2021-01-27,47.67,49.065,47.3302,48.53,51650,34.9489634706897,35.9716990285167,34.699841217966,35.5794671120741,70450.0292852723,0.0,1.0
2021-01-28,47.98,48.5599,47.36,47.47,31688,35.1762380390957,35.6013881107687,34.7216889022837,34.8023347168794,43222.0818585035,0.0,1.0
2021-01-29,47.88,48.6856,47.405,48.23,33738,35.1029236621906,35.6935442825385,34.754680371891,35.3595239813586,46018.2592067088,0.0,1.0
2021-02-01,48.5,48.5,47.4773,48.43,27255,35.5574727990026,35.5574727990026,34.8076866663935,35.5061527351689,37175.5188416281,0.0,1.0
2021-02-02,48.07,48.8569,47.97,48.23,30720,35.2422209783104,35.8191318101771,35.1689066014052,35.3595239813586,41901.7405545704,0.0,1.0
2021-02-03,48.05,48.4421,47.7,48.05,23429,35.2275581029293,35.5150237747745,34.9709577837613,35.2275581029293,31956.8971176117,0.0,1.0
2021-02-04,48.08,48.5,47.85,47.85,25384,35.2495524160009,35.5574727990026,35.080929349119,35.080929349119,34623.4955155343,0.0,1.0
2021-02-05,49.29,49.29,48.15,48.53,53564,36.1366563765533,36.1366563765533,35.3008724798345,35.5794671120741,73060.7041362308,0.0,1.0
2021-02-08,49.02,49.369,48.67,49.3,34912,35.9387075589094,36.1945747343084,35.6821072397413,36.1439878142438,47619.5822344128,0.0,1.0
2021-02-09,49.41,49.45,48.72,49.13,28589,36.2246336288395,36.2539593796016,35.7187644281939,36.0193533735051,38995.0801013872,0.0,1.0
2021-02-10,49.48,49.79,49.12,49.39,38299,36.2759536926731,36.5032282610791,36.0120219358145,36.2099707534585,52239.4128092283,0.0,1.0
2021-02-11,49.0,49.78,48.85,49.49,31496,35.9240446835284,36.4958968233886,35.8140731181706,36.2832851303636,42960.1959800374,0.0,1.0
2021-02-12,48.9,49.2699,48.5,48.72,30116,35.9973590604335,36.2696581016698,35.7029021356038,35.8648534442601,40910.5678427029,0.2,1.0
2021-02-16,48.425,49.2,48.36,49.0,35856,35.6476914621982,36.2182017540558,35.5998422119134,36.0709732916409,48707.9731892667,0.0,1.0
2021-02-17,48.39,48.65,47.64,48.09,39067,35.6219264812756,35.8133234824149,35.0698197472199,35.4010837876533,53069.9015111859,0.0,1.0
2021-02-18,48.1,48.6057,47.67,48.5,29690,35.4084452107741,35.78071237799,35.0919040165821,35.7029021356038,40331.875390153,0.0,1.0
2021-02-19,47.19,48.01,46.45,48.0,69158,34.7385557067864,35.3421924026874,34.1938103958515,35.3348309795666,93946.5085292087,0.0,1.0
2021-02-22,47.44,47.6099,47.01,47.12,27044,34.922591284805,35.0476618636265,34.6060500906131,34.6870257449412,36737.4617060053,0.0,1.0
2021-02-23,45.94,47.129,45.5,47.01,70209,33.8183778166936,34.6936510257499,33.4944751993809,34.6060500906131,95374.2215987622,0.0,1.0
2021-02-24,46.225,46.86,46.0,46.2,43975,34.0281783756347,34.4956287438019,33.862546355418,34.0097748178329,59737.0906123941,0.0,1.0
2021-02-25,46.12,46.4999,45.59,46.11,49797,33.9508834328669,34.230543897224,33.5607280074676,33.9435220097462,67645.8874639088,0.0,1.0
2021-02-26,45.74,47.19,45.665,46.31,34154,33.6711493542787,34.7385557067864,33.6159386808731,34.0907504721611,46395.9202450416,0.0,1.0
2021-03-01,47.88,47.88,46.17,46.17,30023,35.2464939021177,35.2464939021177,33.9876905484707,33.9876905484707,40784.2335748927,0.0,1.0
2021-03-02,46.68,48.29,45.8401,48.29,55578,34.3631231276286,35.5483122500682,33.7448371997173,35.5483122500682,75498.9885629479,0.0,1.0
2021-03-03,45.21,47.1335,44.18,46.58,48757,33.2809939288793,34.6969636661543,32.5227673474428,34.2895088964211,66233.1171572143,0.0,1.0
2021-03-04,44.61,45.5029,44.6001,44.92,30832,32.8393085416347,33.4966100120859,32.8320207327452,33.0675126583778,41883.2058615426,0.0,1.0
2021-03-05,44.6265,44.79,44.0,44.75,50038,32.851454889784,32.9718141578081,32.3902617312694,32.9423684653251,67973.2698138253,0.0,1.0
2021-03-08,44.94,45.635,44.6353,44.7,35573,33.0822355046193,33.5938544115109,32.8579329421302,32.9055613497214,48323.5366538872,0.0,1.0
2021-03-09,45.5,45.73,45.06,45.06,27365,33.4944751993809,33.663787931158,33.1705725820682,33.1705725820682,37173.5186948985,0.0,1.0
2021-03-10,45.7,46.01,45.5,45.75,35837,33.6417036617957,33.8699077785388,33.4944751993809,33.6785107773995,48682.1629625098,0.0,1.0
2021-03-11,45.92,46.4376,45.7,46.27,31806,33.8036549704521,34.1846822311817,33.6417036617957,34.0613047796781,43206.3195910814,0.0,1.0
2021-03-12,45.91,46.09,45.69,45.74,19507,33.9435220097462,34.0766048666783,33.7808651846069,33.8178326448659,26384.0142971273,0.2,1.0
2021-03-15,46.59,46.77,45.8729,45.88,53764,34.4462794692676,34.5793623261997,33.9160921542341,33.9213415335908,72718.0060834959,0.0,1.0
2021-03-16,45.9,46.7823,45.9,46.67,32714,33.9361285176944,34.5884563214234,33.9361285176944,34.5054274056819,44247.0212598669,0.0,1.0
2021-03-17,45.85,46.09,45.4559,45.61,50798,33.8991610574355,34.0766048666783,33.6077835356746,33.7217172481926,68706.3699321,0.0,1.0
2021-03-18,45.58,46.4,45.46,45.46,21774,33.6995367720373,34.3058031202837,33.6108148674159,33.6108148674159,29450.2243966602,0.0,1.0
2021-03-19,45.67,46.2036,45.52,45.53,16117,33.7660782005034,34.1605949363866,33.6551758197266,33.6625693117784,21798.9008267186,0.0,1.0
2021-03-22,46.06,46.2919,45.602,45.69,22560,34.054424390523,34.2258794712039,33.7158024545512,33.7808651846069,30513.3215021886,0.0,1.0
2021-03-23,45.5,46.02,45.45,45.79,29142,33.640388835623,34.0248504223158,33.6034213753641,33.8548001051248,39415.7453553537,0.0,1.0
2021-03-24,45.28,46.43,45.1,45.5,38426,33.4777320104837,34.327983596439,33.3446491535516,33.640388835623,51972.7345763785,0.0,1.0
2021-03-25,45.14,45.9931,44.86,44.93,37150,33.3742231217587,34.0049619286965,33.1672053443087,33.2189597886712,50246.8924559533,0.0,1.0
2021-03-26,45.3,45.5617,44.92,45.33,45148,33.4925189945873,33.6860066815825,33.2115662966195,33.5146994707427,61064.5141480855,0.0,1.0
2021-03-29,46.02,46.6,45.3,45.3,37418,34.0248504223158,34.4536729613194,33.4925189945873,33.4925189945873,50609.3734028765,0.0,1.0
2021-03-30,45.73,46.0359,45.61,45.94,25662,33.8104391528141,34.0366060746782,33.7217172481926,33.9657024859016,34708.9032087395,0.0,1.0
2021-03-31,46.25,46.5343,45.67,46.02,50493,34.1949007395069,34.4050977185392,33.7660782005034,34.0248504223158,68293.8449738479,0.0,1.0
2021-04-01,46.75,46.9,46.23,46.25,34717,34.5645753420962,34.6754777228729,34.1801137554033,34.1949007395069,46956.1605758635,0.0,1.0
2021-04-05,46.94,46.97,46.5253,46.92,48602,34.7050516910801,34.7272321672354,34.3984435756926,34.6902647069765,65736.1902326848,0.0,1.0
2021-04-06,46.67,47.095,46.66,46.94,33226,34.5054274056819,34.8196508178828,34.4980339136301,34.7050516910801,44939.5221733917,0.0,1.0
2021-04-07,46.54,46.94,46.4,46.46,26766,34.4093120090087,34.7050516910801,34.3058031202837,34.3501640725944,36202.1083035274,0.0,1.0
2021-04-08,46.68,46.9662,46.57,46.65,22201,34.5128208977337,34.7244226402558,34.431492485164,34.4906404215783,30027.7593382131,0.0,1.0
2021-04-09,47.125,47.15,46.61,46.69,26944,34.8418312940381,34.8603150241676,34.4610664533712,34.5202143897855,36442.8605742451,0.0,1.0
2021-04-12,47.41,47.564,46.7,46.9,38781,35.052545817514,35.1664055951115,34.5276078818372,34.6754777228729,52452.886576967,0.0,1.0
2021-04-13,47.72,47.72,47.11,47.56,26150,35.2817440711193,35.2817440711193,34.8307410559604,35.1634481982908,35368.9431419429,0.0,1.0
2021-04-14,48.83,49.19,47.39,48.5,42855,36.2502915299032,36.5175474166688,35.1812679828407,36.0053069670347,57726.698508722,0.2,1.0
2021-04-15,49.15,49.72,49.0075,49.12,30274,36.4878523181393,36.9110074721849,36.3820635296279,36.4655809942422,40779.7939716031,0.0,1.0
2021-04-16,48.8,49.67,48.8,49.26,24824,36.2280202060061,36.873888599023,36.2280202060061,36.5695138390955,33438.5150806327,0.0,1.0
2021-04-19,48.7,48.84,48.38,48.5,22172,36.1537824596823,36.2577153045356,35.9162216714462,36.0053069670347,29866.208361577,0.0,1.0
2021-04-20,47.9,48.77,47.74,48.57,35009,35.559880489092,36.2057488821089,35.441100094974,36.0572733894614,47157.9509530241,0.0,1.0
2021-04-21,48.55,48.76,47.4,47.85,30682,36.0424258401966,36.1983251074766,35.1886917574731,35.5227616159301,41329.3796206886,0.0,1.0
2021-04-22,47.97,48.598,47.84,48.56,36670,35.6118469115187,36.078059958432,35.5153378412978,36.049849614829,49395.3572352079,0.0,1.0
2021-04-23,48.25,48.53,48.15,48.15,18419,35.8197126012253,36.0275782909319,35.7454748549015,35.7454748549015,24810.8286041804,0.0,1.0
2021-04-26,48.57,48.73,48.375,48.49,22084,36.0572733894614,36.1760537835794,35.91250978413,35.9978831924023,29747.6702804017,0.0,1.0
2021-04-27,48.85,49.39,48.4492,48.75,14081,36.265139079168,36.6660229093164,35.9675941919022,36.1909013328442,18967.4400116979,0.0,1.0
2021-04-28,48.44,49.035,48.44,48.84,19029,35.9607643192405,36.402478909867,35.9607643192405,36.2577153045356,25632.5130305091,0.0,1.0
2021-04-29,47.85,48.82,47.75,48.73,23311,35.5227616159301,36.2428677552708,35.4485238696064,36.1760537835794,31400.4682986074,0.0,1.0
2021-04-30,48.04,48.25,47.79,47.92,26695,35.6638133339453,35.8197126012253,35.4782189681359,35.5747280383568,35958.7963292576,0.0,1.0
2021-05-03,49.63,49.98,48.1,48.1,31860,36.8441935004935,37.1040256126267,35.7083559817396,35.7083559817396,42916.1734800579,0.0,1.0
2021-05-04,49.08,49.55,48.98,49.4,36117,36.4358858957127,36.7848033034344,36.3616481493889,36.6734466839488,48650.4531569131,0.0,1.0
2021-05-05,48.89,49.5,48.5,49.17,22600,36.2948341776975,36.7476844302726,36.0053069670347,36.5026998674041,30442.7344836569,0.0,1.0
2021-05-06,47.75,48.7561,47.57,48.65,38435,35.4485238696064,36.1954298353699,35.3148959262235,36.1166635865204,51772.8539769625,0.0,1.0
2021-05-07,47.87,48.49,47.55,47.58,25170,35.5376091651949,35.9978831924023,35.3000483769588,35.3223197008559,33904.5852634356,0.0,1.0
2021-05-10,48.06,48.54,47.95,47.95,31502,35.6786608832101,36.0350020655642,35.5969993622539,35.5969993622539,42433.9390134584,0.0,1.0
2021-05-11,47.62,48.28,47.01,47.52,30333,35.3520147993854,35.8419839251224,34.8991645468104,35.2777770530617,40859.2683669365,0.0,1.0
2021-05-12,46.22,47.88,45.8,47.49,94508,34.3126863508525,35.5450329398273,34.0008878162926,35.2555057291645,127304.511087675,0.0,1.0
2021-05-13,46.64,47.46,46.11,46.11,26379,34.7729603780599,35.3843203160962,34.3778131010365,34.3778131010365,35381.4155200968,0.2,1.0
2021-05-14,46.99,47.2846,46.6245,46.73,23461,35.0339066930754,35.2535489342284,34.7614041841092,34.8400608590639,31467.5836656807,0.0,1.0
2021-05-17,46.69,47.11,46.43,46.64,23909,34.8102384230621,35.1233740010807,34.6163925890507,34.7729603780599,32068.4735460023,0.0,1.0
2021-05-18,47.0,47.22,46.5,46.67,24612,35.0413623020758,35.2053857000856,34.6685818520537,34.7953272050613,33011.3878001677,0.0,1.0
2021-05-19,46.61,47.0557,46.55,46.82,26600,34.7505935510586,35.0828900442083,34.705859897056,34.9071613400679,35677.8366440947,0.0,1.0
2021-05-20,47.432,47.7,46.74,46.74,25417,35.3634446108949,35.5632549321068,34.8475164680643,34.8475164680643,34091.1118038705,0.0,1.0
2021-05-21,47.24,47.9099,47.24,47.58,25050,35.2202969180864,35.719748165026,35.2202969180864,35.4737876241014,33598.8649599464,0.0,1.0
2021-05-24,47.54,48.0,47.28,47.32,22538,35.4439651880997,35.78692320212,35.2501193540882,35.27994179009,30229.5895595717,0.0,1.0
2021-05-25,47.64,47.6663,47.34,47.47,14956,35.5185212781041,35.5381295297753,35.2948530080909,35.3917759250966,20060.0648439504,0.0,1.0
2021-05-26,47.61,47.94,47.32,47.64,29231,35.4961544511028,35.7421895481174,35.27994179009,35.5185212781041,39206.7234189298,0.0,1.0
2021-05-27,47.66,47.7952,47.52,47.79,19069,35.533432496105,35.634232329791,35.4290539700988,35.6303554131107,25576.7168032422,0.0,1.0
2021-05-28,47.86,48.2232,47.65,47.84,19694,35.6825446761138,35.9533323950099,35.5259768871045,35.6676334581129,26415.011837173,0.0,1.0
2021-06-01,47.4,48.404,47.4,48.04,27487,35.3395866620935,36.0881298057378,35.3395866620935,35.8167456381218,36867.5449562493,0.0,1.0
2021-06-02,47.03,47.7092,47.02,47.35,42816,35.0637291290772,35.5701140923872,35.0562735200767,35.3023086170913,57427.9042764495,0.0,1.0
2021-06-03,47.05,47.434,46.91,46.91,18953,35.078640347078,35.364935732695,34.9742618210719,34.9742618210719,25421.1292449447,0.0,1.0
2021-06-04,47.05,47.6,46.97,47.35,33122,35.078640347078,35.4886988421023,35.0189954750745,35.3023086170913,44425.6129821694,0.0,1.0
2021-06-07,47.54,47.7,47.05,47.05,30003,35.4439651880997,35.5632549321068,35.078640347078,35.078640347078,40242.1854448411,0.0,1.0
2021-06-08,47.35,47.56,47.04,47.55,18892,35.3023086170913,35.4588764061006,35.0711847380776,35.4514207971001,25339.311649633,0.0,1.0
2021-06-09,47.56,47.94,47.1,47.33,45140,35.4588764061006,35.7421895481174,35.1159183920803,35.2873973990904,60545.0205306178,0.0,1.0
2021-06-10,48.48,48.48,47.68,47.68,29702,36.1447924341412,36.1447924341412,35.5483437141059,35.5483437141059,39838.4625565,0.0,1.0
2021-06-11,48.19,48.41,47.742,48.41,30187,35.9285797731284,36.0926031711381,35.5945684899086,36.0926031711381,40488.9795028303,0.0,1.0
2021-06-14,48.08,48.08,47.71,47.99,21253,35.9956802541324,35.9956802541324,35.7186752272183,35.9283006529911,28387.9685780543,0.2,1.0
2021-06-15,47.98,48.23,47.8,48.23,27002,35.9208140306421,36.1079795893678,35.7860548283595,36.1079795893678,36066.9988963733,0.0,1.0
2021-06-16,47.91,48.1629,47.64,48.05,30532,35.8684076741989,36.0577443534058,35.6662688707751,35.9732203870853,40782.075783426,0.0,1.0
2021-06-17,47.93,48.18,47.64,48.18,29449,35.8833809188969,36.0705464776227,35.6662688707751,36.0705464776227,39335.4955373417,0.0,1.0
2021-06-18,47.85,48.02,47.62,48.01,29291,35.8234879401047,35.9507605200382,35.651295626077,35.9432738976892,39124.4524358815,0.0,1.0
2021-06-21,47.97,48.24,47.6578,47.85,35999,35.913327408293,36.1154662117168,35.6795950585564,35.8234879401047,48084.4342371138,0.0,1.0
2021-06-22,48.06,48.33,47.9,47.9,23863,35.9807070094343,36.1828458128581,35.8609210518498,35.8609210518498,31874.1868996429,0.0,1.0
2021-06-23,48.19,48.3,47.94,48.15,26422,36.0780330999717,36.160385945811,35.890867541246,36.0480866105756,35292.2837137981,0.0,1.0
2021-06-24,48.35,48.57,48.28,48.28,21672,36.1978190575562,36.3625247492348,36.1454127011129,36.1454127011129,28947.6335116733,0.0,1.0
2021-06-25,48.78,48.79,48.38,48.48,27858,36.5197438185644,36.5272304409134,36.2202789246032,36.2951451480935,37210.3716485878,0.0,1.0
2021-06-28,48.56,48.9,48.39,48.74,29162,36.3550381268858,36.6095832867528,36.2277655469523,36.4897973291683,38952.1450935501,0.0,1.0
2021-06-29,48.41,48.61,48.29,48.43,29455,36.2427387916503,36.3924712386309,36.152899323462,36.2577120363484,39343.5098323338,0.0,1.0
2021-06-30,48.5,48.75,48.13,48.35,48447,36.3101183927916,36.4972839515173,36.0331133658775,36.1978190575562,64711.4249141767,0.0,1.0
2021-07-01,48.9,48.97,48.19,48.42,31925,36.6095832867528,36.661989643196,36.0780330999717,36.2502254139994,42642.7279374386,0.0,1.0
2021-07-02,49.0,49.39,48.76,48.94,21883,36.684449510243,36.9764277818552,36.5047705738663,36.6395297761489,29229.4695522309,0.0,1.0
2021-07-06,48.97,49.3,48.6601,49.3,30983,36.661989643196,36.9090481807139,36.4299792165995,36.9090481807139,41384.4836236699,0.0,1.0
2021-07-07,49.02,49.2193,48.8,49.06,17152,36.6994227549411,36.8486311383573,36.5347170632625,36.7293692443372,22910.1979509146,0.0,1.0
2021-07-08,48.79,49.1,48.5,48.5,24396,36.5272304409134,36.7593157337333,36.3101183927916,36.3101183927916,32586.1234381129,0.0,1.0
2021-07-09,49.07,49.5,48.85,49.07,25546,36.7368558666863,37.0587806276945,36.5721501750076,36.7368558666863,34122.1966449431,0.0,1.0
2021-07-12,49.33,49.47,48.97,48.97,25017,36.931508047761,37.0363207606474,36.661989643196,36.661989643196,33415.6029698012,0.0,1.0
2021-07-13,49.38,49.4795,49.25,49.33,16926,36.9689411595062,37.043433051879,36.8716150689688,36.931508047761,22608.3261728766,0.0,1.0
2021-07-14,49.44,49.5,49.2,49.5,28265,37.1635933405809,37.2086947888098,36.9831875476655,37.2086947888098,37601.8967593772,0.2,1.0
2021-07-15,49.37,49.42,49.04,49.31,13084,37.1109749843139,37.1485595245046,36.8629170190552,37.0658735360851,17406.0929488658,0.0,1.0
2021-07-16,49.16,49.4,49.04,49.27,11357,36.9531199155129,37.1335257084283,36.8629170190552,37.0358059039325,15108.6057490269,0.0,1.0
2021-07-19,48.4,49.05,48.34,49.0,27000,36.381834904614,36.8704339270933,36.3367334563851,36.8328493869026,35919.0239696863,0.0,1.0
2021-07-20,49.05,49.2274,48.57,48.57,18850,36.8704339270933,37.00378387569,36.5096223412624,36.5096223412624,25076.8000677254,0.0,1.0
2021-07-21,49.0,49.29,48.92,48.92,18900,36.8328493869026,37.0508397200088,36.7727141225975,36.7727141225975,25143.3167787804,0.0,1.0
2021-07-22,48.9817,49.25,48.9605,49.0,16583,36.8190934451928,37.0207720878562,36.8031576001519,36.8328493869026,22060.9323884929,0.0,1.0
2021-07-23,49.4,49.5,49.15,49.15,17102,37.1335257084283,37.2086947888098,36.9456030074748,36.9456030074748,22751.3758492435,0.0,1.0
2021-07-26,48.8,49.4446,48.8,49.22,30613,36.6825112261397,37.1670511182785,36.6825112261397,36.9982213637418,40725.5215105188,0.0,1.0
2021-07-27,48.69,48.96,48.62,48.72,23406,36.5998252377202,36.80278175475,36.5472068814532,36.6223759618346,31137.8027790547,0.0,1.0
2021-07-28,49.02,49.08,48.43,48.68,28372,36.8478832029789,36.8929846512078,36.4043856287284,36.592308329682,37744.2425210348,0.0,1.0
2021-07-29,48.97,49.22,48.78,48.93,31549,36.8102986627882,36.9982213637418,36.6674774100635,36.7802310306356,41970.7143414679,0.0,1.0
2021-07-30,48.76,49.19,48.76,48.99,25763,36.6524435939872,36.9756706396273,36.6524435939872,36.8253324788645,34273.4005381862,0.0,1.0
2021-08-02,49.16,49.33,48.83,49.31,22665,36.9531199155129,37.0809073521613,36.7050619502542,37.0658735360851,30152.02512122,0.0,1.0
2021-08-03,49.36,49.41,48.97,49.17,26643,37.1034580762758,37.1410426164665,36.8102986627882,36.960636823551,35444.0946527537,0.0,1.0
2021-08-04,49.37,49.761,49.25,49.3,58973,37.1109749843139,37.4048860886053,37.0207720878562,37.0583566280469,78453.8000209004,0.0,1.0
2021-08-05,48.94,49.29,48.75,49.29,51546,36.7877479386737,37.0508397200088,36.644926685949,37.0508397200088,68573.4077607945,0.0,1.0
2021-08-06,49.03,49.19,48.57,48.85,29182,36.855400111017,36.9756706396273,36.5096223412624,36.7200957663305,38821.8132401254,0.0,1.0
2021-08-09,49.04,49.25,48.91,49.25,30593,36.8629170190552,37.0207720878562,36.7651972145593,37.0207720878562,40698.9148260967,0.0,1.0
2021-08-10,49.0,49.08,48.74,48.97,25490,36.8328493869026,36.8929846512078,36.6374097779109,36.8102986627882,33910.2192958261,0.0,1.0
2021-08-11,48.72,49.44,48.56,49.44,27974,36.6223759618346,37.1635933405809,36.5021054332243,37.1635933405809,37214.7695010372,0.0,1.0
2021-08-12,48.52,48.91,48.35,48.7,32116,36.4720378010717,36.7651972145593,36.3442503644233,36.6073421457583,42725.0138448313,0.0,1.0
2021-08-13,48.66,48.758,48.39,48.47,15555,36.7276126743686,36.8015811503671,36.523821975189,36.5842044045756,20608.6441476831,0.2,1.0
2021-08-16,49.06,49.06,48.4,48.72,17735,37.0295248213014,37.0295248213014,36.5313697788623,36.7728994964085,23496.9015724307,0.0,1.0
2021-08-17,49.08,49.4356,48.83,48.89,35316,37.044620428648,37.3130203272712,36.855925336815,36.9012121588549,46789.7702809115,0.0,1.0
2021-08-18,48.84,49.32,48.84,49.15,26307,36.8634731404883,37.2257677168076,36.8634731404883,37.0974550543612,34853.8477398329,0.0,1.0
2021-08-19,48.51,48.8087,48.5,48.57,22998,36.6143956192688,36.8398485149909,36.6068478155955,36.6596824413087,30469.7909423605,0.0,1.0
2021-08-20,48.58,48.78,48.45,48.5,34179,36.6672302449821,36.8181863184484,36.5691087972289,36.6068478155955,45283.371798371,0.0,1.0
2021-08-23,48.45,48.91,48.4465,48.69,31690,36.5691087972289,36.9163077662016,36.5664670659433,36.7502560853886,41985.7237569964,0.0,1.0
2021-08-24,48.65,48.84,48.56,48.67,22615,36.7200648706953,36.8634731404883,36.6521346376354,36.7351604780419,29962.3585599392,0.0,1.0
2021-08-25,48.61,48.8032,48.545,48.7,20104,36.689873656002,36.8356972229705,36.6408129321254,36.7578038890619,26635.5629665717,0.0,1.0
2021-08-26,48.14,48.7381,48.14,48.56,22258,36.335126883356,36.7865610210572,36.335126883356,36.6521346376354,29489.3732844186,0.0,1.0
2021-08-27,48.24,48.61,48.16,48.38,22798,36.4106049200892,36.689873656002,36.3502224907027,36.5162741715157,30204.8131969708,0.0,1.0
2021-08-30,48.43,48.5899,48.21,48.21,22613,36.5540131898823,36.6747025706186,36.3879615090693,36.3879615090693,29959.7087824853,0.0,1.0
2021-08-31,48.51,48.7169,48.43,48.56,23685,36.6143956192688,36.7705596772698,36.5540131898823,36.6521346376354,31379.9894977741,0.0,1.0
2021-09-01,48.58,48.74,48.3,48.74,26100,36.6672302449821,36.7879951037552,36.4558917421291,36.7879951037552,34579.5957733545,0.0,1.0
2021-09-02,48.87,48.9699,48.6,48.6,22923,36.8861165515083,36.9615191102048,36.6823258523287,36.6823258523287,30370.4242878393,0.0,1.0
2021-09-03,49.0,49.0,48.7664,48.93,20267,36.9842379992614,36.9842379992614,36.8079213054527,36.9314033735482,26851.5198290643,0.0,1.0
2021-09-07,49.06,49.23,48.775,48.81,43453,37.0295248213014,37.1578374837478,36.8144124166118,36.8408297294684,57570.3898520909,0.0,1.0
2021-09-08,49.06,49.18,48.85,49.18,23263,37.0295248213014,37.1200984653812,36.8710209441617,37.1200984653812,30820.8864550018,0.0,1.0
2021-09-09,48.9,49.07,48.75,48.93,23342,36.9087599625283,37.0370726249747,36.7955429074285,36.9314033735482,30925.5526644307,0.0,1.0
2021-09-10,48.95,49.2,48.66,49.2,20537,36.9464989808948,37.1351940727278,36.7276126743686,37.1351940727278,27209.2397853404,0.0,1.0
2021-09-13,48.9,49.2,48.54,49.2,24774,36.9087599625283,37.1351940727278,36.6370390302888,37.1351940727278,32822.7933214209,0.0,1.0
2021-09-14,48.69,49.089,48.42,48.93,18887,36.9012121588549,37.2036065653323,36.6965843649981,37.0831035311721,24920.8081848696,0.2,1.0
2021-09-15,48.51,48.89,48.5,48.51,19250,36.764793629617,37.0527883024526,36.7572148224371,36.764793629617,25399.7753777063,0.0,1.0
2021-09-16,48.31,49.01,48.3,48.57,18040,36.6132174860193,37.1437339886112,36.6056386788395,36.8102664726963,23803.2180682505,0.0,1.0
2021-09-17,48.24,48.47,48.17,48.38,18279,36.5601658357602,36.7344784008975,36.507114185501,36.6662691362785,24118.5711235892,0.0,1.0
2021-09-20,47.63,48.1,47.5,48.1,30478,36.0978585977872,36.4540625352418,35.9993341044487,36.4540625352418,40214.7716343758,0.0,1.0
2021-09-21,48.04,48.04,47.76,47.76,11558,36.4085896921625,36.4085896921625,36.1963830911257,36.1963830911257,15250.4209774301,0.0,1.0
2021-09-22,47.97,48.7451,47.9353,48.04,10905,36.3555380419033,36.9429713864161,36.3292395809891,36.4085896921625,14388.8078178643,0.0,1.0
2021-09-23,48.28,48.48,48.22,48.26,19628,36.5904810644797,36.7420572080774,36.5450082214004,36.5753234501199,25898.5346033049,0.0,1.0
2021-09-24,48.225,48.47,48.15,48.15,17452,36.5487976249903,36.7344784008975,36.4919565711412,36.4919565711412,23027.370383986,0.0,1.0
2021-09-27,47.6,48.2747,47.5,48.2,20338,36.0751221762476,36.5864642966744,35.9993341044487,36.5298506070406,26835.3574873657,0.0,1.0
2021-09-28,47.41,47.96,47.1,47.62,38288,35.9311248398298,36.3479592347234,35.6961818172534,36.0902797906073,50519.8233590451,0.0,1.0
2021-09-29,47.27,47.71,47.27,47.51,27232,35.8250215393114,36.1584890552263,35.8250215393114,36.0069129116286,35931.7757447116,0.0,1.0
2021-09-30,47.65,47.93,47.14,47.93,47057,36.113016212147,36.3252228131837,35.7264970459729,36.3252228131837,62090.2457116221,0.0,1.0
2021-10-01,47.59,48.19,46.8,48.19,36123,36.0675433690677,36.5222717998607,35.4688176018569,36.5222717998607,47663.1732970849,0.0,1.0
2021-10-04,46.42,47.5,46.13,47.41,41641,35.1808229290213,35.9993341044487,34.9610375208046,35.9311248398298,54944.0024157438,0.0,1.0
2021-10-05,46.42,46.8,46.15,46.45,37165,35.1808229290213,35.4688176018569,34.9761951351644,35.2035593505609,49038.059839608,0.0,1.0
2021-10-06,46.21,46.4,46.01,46.21,32312,35.0216679782437,35.1656653146615,34.870091834646,35.0216679782437,42634.6775067245,0.0,1.0
2021-10-07,46.86,47.1,46.53,46.53,23207,35.5142904449362,35.6961818172534,35.264189808,35.264189808,30620.9136202821,0.0,1.0
2021-10-08,46.77,47.0,46.7,46.99,23255,35.4460811803172,35.6203937454545,35.393029530058,35.6128149382747,30684.24812512,0.0,1.0
2021-10-11,46.38,46.83,46.36,46.61,28764,35.1505077003017,35.4915540233965,35.135350085942,35.3248202654391,37953.2020241218,0.0,1.0
2021-10-12,45.97,46.44,45.97,46.37,32051,34.8397766059265,35.195980543381,34.8397766059265,35.1429288931219,42290.2961366683,0.0,1.0
2021-10-13,46.15,46.45,45.94,46.15,26952,34.9761951351644,35.2035593505609,34.8170401843868,34.9761951351644,35562.3244664904,0.0,1.0
2021-10-14,46.69,46.8,46.27,46.27,27669,35.5468793158097,35.6306265148831,35.2271172829838,35.2271172829838,36342.5885721967,0.213,1.0
2021-10-15,47.01,47.24,46.78,47.21,20638,35.790507531296,35.9656153111769,35.6153997514152,35.942775165975,27107.5334472875,0.0,1.0
2021-10-18,46.71,47.25,46.44,47.21,35561,35.5621060792776,35.9732286929108,35.3565447724609,35.942775165975,46708.5471905702,0.0,1.0
2021-10-19,47.05,47.15,46.6,46.69,20976,35.8209610582318,35.8970948755713,35.4783588802041,35.5468793158097,27551.4885933861,0.0,1.0
2021-10-20,47.76,47.76,47.0879,47.28,38930,36.3615111613422,36.3615111613422,35.8498157750035,35.9960688381127,51133.6504071567,0.0,1.0
2021-10-21,47.74,47.89,47.55,47.63,24984,36.3462843978744,36.4604851238836,36.2016301449293,36.2625371988009,32815.9034619163,0.0,1.0
2021-10-22,47.73,47.8588,47.54,47.66,35379,36.3386710161404,36.4367313728737,36.1940167631954,36.2853773440028,46469.494419594,0.0,1.0
2021-10-25,47.775,47.79,47.52,47.64,30879,36.3729312339432,36.3843513065441,36.1787899997275,36.2701505805349,40558.8489833699,0.0,1.0
2021-10-26,48.02,48.03,47.8,47.85,32512,36.5594590864249,36.5670724681589,36.391964688278,36.4300315969478,42703.7565383375,0.0,1.0
2021-10-27,47.47,48.1063,47.44,48.1,36185,36.1407230910577,36.6251625707889,36.1178829458559,36.6203661402965,47528.15669106,0.0,1.0
2021-10-28,47.84,47.9,47.425,47.47,24236,36.4224182152138,36.4680985056175,36.1064628732549,36.1407230910577,31833.4228427395,0.0,1.0
2021-10-29,47.99,48.4,47.655,48.0,56856,36.5366189412231,36.848767592315,36.2815706531358,36.544232322957,74679.0348715463,0.0,1.0
2021-11-01,48.32,48.495,48.07,48.07,22633,36.7878605384434,36.9210947187875,36.5975259950947,36.5975259950947,29727.9195906801,0.0,1.0
2021-11-02,48.12,48.57,48.04,48.23,34469,36.6355929037644,36.9781950817922,36.5746858498928,36.7193401028379,45274.2305647132,0.0,1.0
2021-11-03,48.37,48.388,48.08,48.25,24703,36.8259274471132,36.8396315342343,36.6051393768286,36.7345668663058,32446.8164913432,0.0,1.0
2021-11-04,47.97,48.4,47.865,48.3,26858,36.5213921777552,36.848767592315,36.4414516695487,36.7726337749755,35277.3589169127,0.0,1.0
2021-11-05,47.84,48.17,47.68,47.89,24953,36.4224182152138,36.6736598124342,36.3006041074707,36.4604851238836,32775.1856822446,0.0,1.0
2021-11-08,48.4,48.4,48.09,48.13,38227,36.848767592315,36.848767592315,36.6127527585626,36.6432062854984,50210.2762423421,0.0,1.0
2021-11-09,48.28,48.35,48.15,48.3,23212,36.7574070115076,36.8107006836453,36.6584330489663,36.7726337749755,30488.4226368076,0.0,1.0
2021-11-10,48.43,48.78,48.21,48.33,28835,36.8716077375169,37.1380760982051,36.70411333937,36.7954739201774,37874.1024785605,0.0,1.0
2021-11-11,48.2,48.5943,47.89,48.54,21757,36.696499957636,36.9966955994056,36.4604851238836,36.9553549365903,28577.3139457618,0.0,1.0
2021-11-12,48.06,48.366,47.7054,48.16,18157,36.7520776442939,36.9860796367856,36.4809106294652,36.8285488836702,23743.5670561466,0.213,1.0
2021-11-15,48.06,48.396,48.0,48.08,11926,36.7520776442939,37.0090210085985,36.706194900668,36.7673718921691,15595.4056678749,0.0,1.0
2021-11-16,47.8,48.245,47.67,48.04,25582,36.5532524219152,36.8935494371402,36.4538398107259,36.7367833964186,33453.099764848,0.0,1.0
2021-11-17,47.72,47.9199,47.63,47.74,19127,36.4920754304141,36.6449414379275,36.4232513149754,36.5073696782894,25012.0177938491,0.0,1.0
2021-11-18,47.67,47.68,47.5,47.64,15773,36.4538398107259,36.4614869346636,36.3238387037861,36.430898438913,20626.0551399792,0.0,1.0
2021-11-19,47.3,47.81,47.27,47.57,17253,36.1708962250333,36.5608995458529,36.1479548532204,36.3773685713495,22561.4232758549,0.0,1.0
2021-11-22,47.15,47.4683,47.1107,47.28,15505,36.0561893659687,36.2995973209037,36.0261361688938,36.155601977158,20275.5965856449,0.0,1.0
2021-11-23,46.78,47.08,46.78,46.99,21968,35.773245780276,36.0026594984052,35.773245780276,35.9338353829665,28727.1400060269,0.0,1.0
2021-11-24,46.83,46.8786,46.5476,46.56,20979,35.8114813999642,35.8486464223012,35.5955266199653,35.605009053648,27433.8433260396,0.0,1.0
2021-11-26,46.74,46.96,46.7,46.95,19293,35.7426572845255,35.9108940111535,35.7120687887749,35.9032468872159,25229.0928685486,0.0,1.0
2021-11-29,46.93,47.0,46.72,46.85,23165,35.8879526393406,35.9414825069041,35.7273630366502,35.8267756478395,30292.4343699751,0.0,1.0
2021-11-30,46.29,46.68,46.2336,46.68,28495,35.3985367073317,35.6967745408996,35.3554069283234,35.6967745408996,37262.3750214738,0.0,1.0
2021-12-01,46.56,47.2,46.39,46.73,25276,35.605009053648,36.0944249856569,35.4750079467081,35.7350101605878,33052.9493259439,0.0,1.0
2021-12-02,45.5,46.6999,45.28,46.49,73843,34.7944139162582,35.7119923175356,34.6261771896302,35.5514791860845,96563.100849647,0.0,1.0
2021-12-03,45.57,45.89,45.29,45.79,30854,34.8479437838217,35.0926517498262,34.6338243135678,35.0161805104498,40347.1949083191,0.0,1.0
2021-12-06,45.86,46.03,45.3937,45.45,14375,35.0697103780132,35.1997114849531,34.7131249888011,34.75617829657,18797.9168602803,0.0,1.0
2021-12-07,46.38,46.63,45.8877,46.08,19910,35.4673608227705,35.6585389212115,35.0908929113205,35.2379471046413,26035.9321522212,0.0,1.0
2021-12-08,46.77,46.89,46.3201,46.44,22259,35.7655986563384,35.8573641435901,35.421554550384,35.5132435663963,29107.6752273376,0.0,1.0
2021-12-09,46.95,47.01,46.72,46.72,18741,35.9032468872159,35.9491296308417,35.7273630366502,35.7273630366502,24507.2528611139,0.0,1.0
2021-12-10,46.75,47.1811,46.4725,46.76,24514,35.7503044084631,36.0799719214147,35.5380967191936,35.7579515324008,32056.4962722024,0.0,1.0
2021-12-13,47.16,47.2238,46.5,46.5,18148,36.0638364899063,36.1126251406285,35.5591263100221,35.5591263100221,23731.7979255907,0.0,1.0
2021-12-14,47.16,47.23,46.805,47.06,12593,36.0638364899063,36.1173663574698,35.7923635901201,35.9873652505299,16467.6290101919,0.0,1.0
2021-12-15,47.52,47.57,46.53,47.16,53677,36.3391329516613,36.3773685713495,35.5820676818351,36.0638364899063,70192.4023171662,0.0,1.0
2021-12-16,47.36,47.46,46.9924,47.26,27835,36.3796627085308,36.4564778747228,36.097290157609,36.3028475423388,36236.3337604797,0.213,1.0
2021-12-17,47.44,47.5181,47.0611,47.07,12457,36.4411148414844,36.5011074862804,36.1500621767829,36.156898726574,16216.8496373018,0.0,1.0
2021-12-20,47.09,47.5,46.75,47.42,14408,36.1722617598124,36.4872039411996,35.9110901947596,36.425751808246,18756.7126574813,0.0,1.0
2021-12-21,47.5,47.5,46.84,47.33,29663,36.4872039411996,36.4872039411996,35.9802238443324,36.3566181586732,38616.0721515039,0.0,1.0
2021-12-22,48.07,48.1862,47.32,47.32,17681,36.925050388494,37.0143096116091,36.348936642054,36.348936642054,23017.5899845174,0.0,1.0
2021-12-23,48.3,48.4,48.02,48.29,24631,37.1017252707356,37.1785404369276,36.886642805398,37.0940437541164,32065.282444921,0.0,1.0
2021-12-27,48.15,48.3,48.08,48.19,22251,36.9865025214476,37.1017252707356,36.9327319051132,37.0172285879244,28966.9359620778,0.0,1.0
2021-12-28,48.19,48.4473,48.132,48.16,11945,37.0172285879244,37.2148740105364,36.9726757915331,36.9941840380668,15550.3145956145,0.0,1.0
2021-12-29,48.58,48.6176,48.1927,48.26,31882,37.3168077360732,37.3456902385614,37.0193025974116,37.0709992042588,41504.8246075665,0.0,1.0
2021-12-30,48.62,48.99,48.47,48.65,24214,37.34753380255,37.6317499174604,37.232311053262,37.3705783524076,31522.4208972968,0.0,1.0
2021-12-31,48.5,48.8716,48.5,48.76,21932,37.2553556031196,37.5408007606891,37.2553556031196,37.4550750352188,28551.6533872765,0.0,1.0
2022-01-03,48.09,48.78,47.825,48.78,35984,36.9404134217324,37.4704380684572,36.7368532313236,37.4704380684572,46844.9158985846,0.0,1.0
2022-01-04,48.2,48.33,47.5442,48.33,42461,37.0249101045436,37.1247698205932,36.5211562446565,37.1247698205932,55276.8445411794,0.0,1.0
2022-01-05,47.9,48.6,47.85,48.15,30856,36.7944646059676,37.3321707693116,36.7560570228716,36.9865025214476,40169.1508716854,0.0,1.0
2022-01-06,47.6,48.23,47.52,47.86,42986,36.5640191073916,37.0479546544012,36.502566974438,36.7637385394908,55960.3033241596,0.0,1.0
2022-01-07,47.52,48.0,47.23,47.6,40965,36.502566974438,36.8712797721596,36.2798029924812,36.5640191073916,53329.3124662494,0.0,1.0
2022-01-10,47.22,47.52,46.5,47.52,48232,36.272121475862,36.502566974438,35.7190522792796,36.502566974438,62789.6838489477,0.0,1.0
2022-01-11,47.93,48.0561,46.65,47.41,40735,36.8175091558252,36.9143730803933,35.8342750285676,36.4180702916268,53029.8924279914,0.0,1.0
2022-01-12,47.5,48.01,47.5,48.01,23554,36.4872039411996,36.8789612887788,36.4872039411996,36.8789612887788,30663.2155701218,0.0,1.0
2022-01-13,46.5,47.64,46.5,47.35,30848,35.8826685832686,36.7623727162778,35.8826685832686,36.5385883315649,39975.622121618,0.213,1.0
2022-01-14,45.92,46.275,45.8,46.24,36431,35.4350998138429,35.7090427675431,35.3424993787893,35.6820343073191,47210.5773311938,0.0,1.0
2022-01-18,45.26,45.6,45.25,45.6,44624,34.9257974210481,35.1881653203666,34.918080718127,35.1881653203666,57827.8060670086,0.0,1.0
2022-01-19,44.97,45.58,44.66,45.22,42551,34.7020130363352,35.1727319145244,34.4627952457801,34.8949306093636,55141.4255996165,0.0,1.0
2022-01-20,45.33,45.7981,45.0,45.0,35459,34.979814341496,35.3410332052343,34.7251631450986,34.7251631450986,45950.9720179738,0.0,1.0
2022-01-21,44.17,45.24,44.1301,45.21,52774,34.0846768026446,34.9103640152058,34.0538871579893,34.8872139064424,68389.3115225061,0.0,1.0
2022-01-24,43.8,44.0262,42.29,43.76,134741,33.7991587945627,33.9737106146387,32.6339366534716,33.7682919828781,174609.546819532,0.0,1.0
2022-01-25,43.79,44.1018,42.9886,43.42,47495,33.7914420916415,34.0320488887225,33.1730255195419,33.5059240835596,61548.3069458717,0.0,1.0
2022-01-26,43.44,45.89,43.14,43.74,53994,33.5213574894019,35.4119497050795,33.2898564017679,33.7528585770359,69970.2976152309,0.0,1.0
2022-01-27,43.41,44.31,43.3,43.58,41552,33.4982073806385,34.1927106435405,33.413323648506,33.6293913302978,53846.831249918,0.0,1.0
2022-01-28,43.96,43.96,43.09,43.29,63722,33.9226260413008,33.9226260413008,33.2512728871622,33.4056069455849,82576.7178693511,0.0,1.0
2022-01-31,45.1,45.1,44.05,44.05,34105,34.80233017431,34.80233017431,33.992076367591,33.992076367591,44196.3366330972,0.0,1.0
2022-02-01,45.06,45.375,44.59,45.12,40201,34.7714633626254,35.0145395046411,34.4087783253322,34.8177635801522,52096.0835357614,0.0,1.0
2022-02-02,45.05,45.2364,44.71,44.98,39712,34.7637466597043,34.9075860021542,34.5013787603858,34.7097297392564,51462.3932084315,0.0,1.0
2022-02-03,44.8,45.2574,44.61,44.61,25152,34.570829086676,34.9237910782886,34.4242117311745,34.4242117311745,32594.2313149292,0.0,1.0
2022-02-04,45.05,45.11,44.3642,44.51,33201,34.7637466597043,34.8100468772311,34.234535173373,34.3470447019631,43024.8518561929,0.0,1.0
2022-02-07,44.57,45.21,44.57,45.21,26931,34.3933449194899,34.8872139064424,34.3933449194899,34.8872139064424,34899.6200517796,0.0,1.0
2022-02-08,44.9,45.15,44.47,44.47,32141,34.6479961158873,34.8409136889156,34.3161778902786,34.3161778902786,41651.2082018583,0.0,1.0
2022-02-09,45.72,45.75,45.05,45.39,30460,35.2807657554202,35.3039158641836,34.7637466597043,35.0261145590228,39472.816708522,0.0,1.0
2022-02-10,44.93,45.42,44.75,45.36,33258,34.6711462246507,35.0492646677862,34.5322455720703,35.0029644502594,43098.7175998694,0.0,1.0
2022-02-11,43.98,45.27,43.79,44.73,38600,33.9380594471431,34.9335141239692,33.7914420916415,34.516812166228,50021.36326162,0.0,1.0
2022-02-14,43.41,43.99,43.1466,43.77,41697,33.6625731528586,34.1123380095428,33.4583178713921,33.9417375466626,53770.8974825144,0.213,1.0
2022-02-15,44.43,44.43,43.54,43.54,29865,34.4535389353031,34.4535389353031,33.7633825172878,33.7633825172878,38512.791167597,0.0,1.0
2022-02-16,43.8,44.22,43.25,44.22,55320,33.9650012461462,34.2906930389175,33.5385000889458,34.2906930389175,71338.6106610234,0.0,1.0
2022-02-17,43.01,43.5299,42.93,43.5,41788,33.3523904930765,33.7555504051283,33.29035396112,33.7323642513096,53888.2476916638,0.0,1.0
2022-02-18,42.31,43.13,42.09,42.98,54471,32.8095708384577,33.4454452910111,32.6389703755775,33.3291267935928,70243.7718965402,0.0,1.0
2022-02-22,41.93,42.5,41.705,42.0,48505,32.5148973116646,32.9569076018542,32.3404195655372,32.5691792771265,62550.2406021863,0.0,1.0
2022-02-23,41.7,42.5012,41.4748,42.09,42704,32.3365422822899,32.9578381498336,32.1619094448326,32.6389703755775,55069.4871595868,0.0,1.0
2022-02-24,42.22,42.3642,40.75,41.19,74030,32.7397797400067,32.8516005888582,31.5998584653073,31.9410593910677,95466.3294872661,0.0,1.0
2022-02-25,43.48,43.48,42.3927,42.53,30461,33.7168551183205,33.7168551183205,32.8737011033677,32.9801713013379,39281.3705593896,0.0,1.0
2022-02-28,43.19,43.53,42.65,43.53,49338,33.4919726899784,33.7556279507933,33.0732260992725,33.7556279507933,63624.4463628629,0.0,1.0
2022-03-01,43.03,43.44,42.82,43.23,29723,33.3678996260656,33.6858368523423,33.2050537296799,33.5229909559567,38329.6732588141,0.0,1.0
2022-03-02,43.72,43.79,43.15,43.15,22006,33.9029647141898,33.9572466796517,33.4609544240002,33.4609544240002,28378.1176103847,0.0,1.0
2022-03-03,43.65,43.988,43.5102,43.74,31825,33.8486827487279,34.1107870962438,33.7402739091341,33.9184738471789,41040.334133895,0.0,1.0
2022-03-04,43.43,43.69,42.87,43.41,38444,33.6780822858477,33.8797010147061,33.2438265621527,33.6625731528586,49575.9498961024,0.0,1.0
2022-03-07,42.53,43.38,42.5,43.17,42498,32.9801713013379,33.639309453375,32.9569076018542,33.4764635569893,54803.8372355779,0.0,1.0
2022-03-08,41.91,42.73,41.82,42.48,37592,32.4993881786755,33.135262631229,32.4295970802246,32.9413984688651,48477.2424434055,0.0,1.0
2022-03-09,42.82,42.96,42.22,42.43,57986,33.2050537296799,33.3136176606037,32.7397797400067,32.9026256363923,74776.5849202839,0.0,1.0
2022-03-10,42.3,42.65,41.93,41.95,33098,32.8018162719631,33.0732260992725,32.5148973116646,32.5304064446538,42681.9474992508,0.0,1.0
2022-03-11,41.84,42.8203,41.84,42.5,34621,32.4451062132137,33.2052863666748,32.4451062132137,32.9569076018542,44645.9515490833,0.0,1.0
2022-03-14,41.57,42.0,41.31,41.61,34921,32.4009051841947,32.7360600850656,32.1982533836681,32.4320823842757,44803.2535433031,0.213,1.0
2022-03-15,42.15,42.31,41.5,41.5,38841,32.8529745853694,32.9776833856935,32.3463450840529,32.3463450840529,49832.5698254757,0.0,1.0
2022-03-16,42.85,43.1,42.2105,42.44,31167,33.3985755867872,33.5934330872935,32.900130100492,33.0790092859568,39986.9134098144,0.0,1.0
2022-03-17,43.44,43.68,42.58,42.73,26057,33.8584392879822,34.0455024884682,33.1881294862403,33.3050439865441,33430.8403991251,0.0,1.0
2022-03-18,43.77,44.0,43.44,43.52,23383,34.1156511886505,34.2949200891164,33.8584392879822,33.9207936881442,30000.1282209289,0.0,1.0
2022-03-21,44.02,44.068,43.5,43.77,35827,34.3105086891569,34.3479213292541,33.9052050881037,34.1156511886505,45965.6414391317,0.0,1.0
2022-03-22,43.8,44.17,43.67,44.16,29783,34.1390340887113,34.4274231894607,34.037708188448,34.4196288894404,38211.2568448841,0.0,1.0
2022-03-23,43.3005,43.95,43.2414,43.47,27190,33.7497088026996,34.2559485890151,33.7036444895799,33.8818221880429,34884.4667633347,0.0,1.0
2022-03-24,43.73,43.84,43.27,43.42,18205,34.0844739885695,34.1702112887923,33.7259361876378,33.8428506879416,23356.8119686101,0.0,1.0
2022-03-25,43.77,43.94,43.56,43.91,32555,34.1156511886505,34.2481542889948,33.9519708882252,34.2247713889341,41767.7019301347,0.0,1.0
2022-03-28,44.03,44.16,43.6,43.82,18110,34.3183029891771,34.4196288894404,33.9831480883062,34.1546226887518,23234.9280280983,0.0,1.0
2022-03-29,44.53,44.6,44.29,44.29,32753,34.7080179901898,34.7625780903316,34.5209547897037,34.5209547897037,42021.7337219383,0.0,1.0
2022-03-30,44.83,44.83,44.42,44.5,39355,34.9418469907974,34.9418469907974,34.622280689967,34.684635090129,50492.0260930871,0.0,1.0
2022-03-31,45.52,46.16,44.8874,45.03,78406,35.4796536921949,35.9784888934912,34.9865862729137,35.0977329912025,100594.023576536,0.0,1.0
2022-04-01,46.31,46.72,45.46,45.63,52029,36.095403393795,36.4149696946254,35.4328878920734,35.5653909924177,66752.6267462133,0.0,1.0
2022-04-04,46.0,46.6037,45.8301,46.37,38359,35.8537800931671,36.3243219853898,35.721354935823,36.1421691939165,49214.1692009841,0.0,1.0
2022-04-05,45.76,46.2751,45.7503,45.8,31544,35.666716892681,36.0682012867243,35.6591564216614,35.697894092762,40470.6002053193,0.0,1.0
2022-04-06,46.49,46.49,45.52,45.75,28308,36.2357007941595,36.2357007941595,35.4796536921949,35.6589225926608,36318.8482948319,0.0,1.0
2022-04-07,46.54,46.7199,46.28,46.4,35540,36.2746722942608,36.4148917516252,36.0720204937342,36.1655520939772,45597.4236399013,0.0,1.0
2022-04-08,46.86,47.04,46.6465,46.79,36824,36.5240898949089,36.6643872952735,36.3576815894765,36.4695297947671,47244.7813200823,0.0,1.0
2022-04-11,46.09,46.88,46.0,46.57,36564,35.9239287933494,36.5396784949494,35.8537800931671,36.2980551943216,46911.2042197341,0.0,1.0
2022-04-12,45.83,46.57,45.6,46.19,18276,35.7212769928228,36.2980551943216,35.542008092357,36.0018717935519,23447.9041767821,0.0,1.0
2022-04-13,46.33,46.34,45.6516,45.86,16727,36.2770105842669,36.2848407182156,35.745814297188,35.9089942886786,21362.3420871425,0.213,1.0
2022-04-14,46.45,46.78,45.8433,46.45,44560,36.3709721916511,36.6293666119578,35.8959179649843,36.3709721916511,56908.3495787094,0.0,1.0
2022-04-18,45.82,46.57,45.72,46.56,69583,35.8776737528838,36.4649337990354,35.799372413397,36.4571036650867,88865.6572875974,0.0,1.0
2022-04-19,46.21,46.46,45.87,45.87,55873,36.1830489768826,36.3788023255998,35.9168244226273,35.9168244226273,71356.3782767332,0.0,1.0
2022-04-20,46.37,46.7193,46.12,46.33,26747,36.3083311200616,36.5818376988893,36.1125777713445,36.2770105842669,34159.0580381899,0.0,1.0
2022-04-21,45.98,46.96,45.97,46.38,22303,36.0029558960628,36.7703090230342,35.9951257621141,36.3161612540103,28483.5484886436,0.0,1.0
2022-04-22,44.98,46.0599,44.8,45.86,35604,35.2199425011941,36.0655186663128,35.0790000901178,35.9089942886786,45470.4864991107,0.0,1.0
2022-04-25,44.75,44.9,43.8,44.31,43270,35.0398494203743,35.1573014296046,34.2959866952491,34.6953235266321,55260.8681838141,0.0,1.0
2022-04-26,43.93,44.63,43.855,44.43,53622,34.397778436582,34.9458878129901,34.3390524319668,34.7892851340164,68481.5870985089,0.0,1.0
2022-04-27,43.73,44.5299,43.72,43.92,46429,34.2411757576083,34.8675081721637,34.2333456236596,34.3899483026333,59295.2819252669,0.0,1.0
2022-04-28,44.07,44.415,43.6111,43.94,40181,34.5074003118636,34.7775399330933,34.1480754649584,34.4056085705307,51315.852657588,0.0,1.0
2022-04-29,43.37,44.44,43.26,44.05,34931,33.9592909354555,34.797115267965,33.87315946202,34.4917400439662,44610.9865155722,0.0,1.0
2022-05-02,43.37,43.5552,42.83,43.35,49215,33.9592909354555,34.1043050161852,33.5364637022264,33.9436306675582,62853.3308912968,0.0,1.0
2022-05-03,43.36,43.86,43.17,43.34,33272,33.9514608015068,34.3429674989412,33.8026882564818,33.9358005336095,42492.2488146953,0.0,1.0
2022-05-04,43.88,44.19,42.78,43.26,62055,34.3586277668386,34.6013619192479,33.497313032483,33.87315946202,79251.5177986267,0.0,1.0
2022-05-05,42.87,43.85,42.55,43.85,36802,33.5677842380212,34.3351373649925,33.3172199516632,34.3351373649925,47000.4730968506,0.0,1.0
2022-05-06,42.9,42.9,42.3,42.89,38367,33.5912746398672,33.5912746398672,33.121466602946,33.5834445059186,48999.1617658516,0.0,1.0
2022-05-09,41.52,42.58,41.28,42.58,47079,32.5107161549484,33.3407103535093,32.32279294018,33.3407103535093,60125.4082095167,0.0,1.0
2022-05-10,42.13,42.4144,41.63,42.0,37737,32.9883543258183,33.211043335319,32.596847628384,32.8865625844854,48194.5778288097,0.0,1.0
2022-05-11,41.82,42.43,41.65,41.91,30793,32.745620173409,33.223258344279,32.6125078962814,32.8160913789472,39326.2748783034,0.0,1.0
2022-05-12,41.55,41.97,40.99,41.76,68861,32.5342065567945,32.8630721826393,32.095719055668,32.6986393697169,87943.5785534,0.0,1.0
2022-05-13,42.36,42.49,41.74,41.74,43548,33.3352292597452,33.4375328434035,32.8473198607593,32.8473198607593,55337.6509165817,0.213,1.0
2022-05-16,42.84,43.53,42.1497,42.16,41472,33.7129655686375,34.2559615126702,33.1697335394117,33.1778391310401,52699.6201619472,0.0,1.0
2022-05-17,43.02,43.35,42.7701,43.23,32035,33.8546166844721,34.1143103968355,33.657957718655,34.0198763196125,40707.7626323297,0.0,1.0
2022-05-18,42.23,43.084,42.06,42.95,32189,33.2329256760868,33.9049815256577,33.0991440666875,33.7995301394253,40903.4547017969,0.0,1.0
2022-05-19,42.28,42.56,41.7,41.99,56791,33.2722732082631,33.4926193884503,32.8158418350183,33.0440575216407,72165.8981630292,0.0,1.0
2022-05-20,42.4,42.98,41.751,42.36,45227,33.3667072854862,33.8231386587311,32.8559763178381,33.3352292597452,57471.2027648627,0.0,1.0
2022-05-23,42.66,43.1155,42.36,42.69,34311,33.5713144528029,33.9297704709288,33.3352292597452,33.5949229721086,43599.9389317267,0.0,1.0
2022-05-24,42.85,42.96,42.24,42.77,37569,33.7208350750727,33.8073996458605,33.2407951825221,33.6578790235907,47739.9698559075,0.0,1.0
2022-05-25,43.11,43.3,42.64,42.95,32159,33.9254422423894,34.0749628646593,33.5555754399323,33.7995301394253,40865.3328700825,0.0,1.0
2022-05-26,43.55,43.7,43.12,43.12,29088,34.2717005255407,34.3897431220695,33.9333117488246,33.9333117488246,36962.9280302546,0.0,1.0
2022-05-27,44.245,44.245,43.5,43.65,21508,34.818631222791,34.818631222791,34.2323529933644,34.3503955898932,27330.8118837567,0.0,1.0
2022-05-31,43.78,44.41,43.6,44.41,39097,34.4526991735516,34.9484780789727,34.3110480577169,34.9484780789727,49681.6418178927,0.0,1.0
2022-06-01,43.33,43.99,43.11,43.78,31960,34.098571383965,34.6179588086919,33.9254422423894,34.4526991735516,40612.4580530438,0.0,1.0
2022-06-02,43.3694,43.448,42.9,43.14,41569,34.1295772393199,34.191431559901,33.760182607249,33.9490507616952,52822.8807511571,0.0,1.0
2022-06-03,43.44,44.4274,42.85,42.99,184317,34.1851359547528,34.96217102017,33.7208350750727,33.8310081651663,234216.721869928,0.0,1.0
2022-06-06,43.21,43.6867,42.92,43.63,53909,34.004137306742,34.3792766785106,33.7759216201195,34.3346565770227,68503.6608630018,0.0,1.0
2022-06-07,43.29,43.5199,42.8,43.14,67954,34.067093358224,34.2480133111705,33.6814875428964,33.9490507616952,86351.0317439468,0.0,1.0
2022-06-08,43.06,43.5748,42.8019,43.24,46670,33.8860947102131,34.2912169015001,33.6829827491191,34.0277458260477,59304.862870324,0.0,1.0
2022-06-09,42.61,43.29,42.61,42.86,25549,33.5319669206266,34.067093358224,33.5319669206266,33.728704581508,32465.8226156826,0.0,1.0
2022-06-10,42.05,42.54,41.95,42.3,32038,33.0912745602522,33.4768803755798,33.0125794958997,33.2880122211336,40711.5748155012,0.0,1.0
2022-06-13,40.65,41.53,40.32,41.5,57512,31.9895436593164,32.6820602256189,31.7298499469529,32.6584517063131,73082.0928518978,0.0,1.0
2022-06-14,40.4,40.53,39.9,40.53,46519,31.9604264855059,32.0632694420187,31.5648766527645,32.0632694420187,58802.9574903294,0.213,1.0
2022-06-15,40.64,41.5204,39.8763,40.52,65504,32.1502904052218,32.8467745507129,31.5461275906926,32.0553584453639,82801.1979502253,0.0,1.0
2022-06-16,39.97,40.28,39.51,40.28,63117,31.6202536293483,31.865494525648,31.2563477832262,31.865494525648,79783.8790153941,0.0,1.0
2022-06-17,40.17,40.7434,39.94,39.94,47845,31.7784735624449,32.2320901106327,31.5965206393838,31.5965206393838,60479.1053359875,0.0,1.0
2022-06-21,40.66,40.95,40.28,40.47,34456,32.1661123985315,32.3955313015215,31.865494525648,32.0158034620897,43554.5627224743,0.0,1.0
2022-06-22,41.32,41.83,40.51,40.51,24701,32.6882381777501,33.0916990071464,32.047447448709,32.047447448709,31223.6258941212,0.0,1.0
2022-06-23,42.0,42.0318,41.345,41.62,35463,33.2261859502784,33.2513429196408,32.7080156693872,32.925568077395,44827.4743971184,0.0,1.0
2022-06-24,42.72,42.87,42.0646,42.4,37973,33.7957777094261,33.9144426592485,33.2772909886686,33.5426258164716,48000.273109488,0.0,1.0
2022-06-27,42.59,42.87,42.18,42.65,30207,33.6929347529133,33.9144426592485,33.3685838900653,33.7404007328423,38183.5580496223,0.0,1.0
2022-06-28,42.01,43.15,41.83,42.83,32942,33.2340969469333,34.1359505655837,33.0916990071464,33.8827986726292,41640.7709891964,0.0,1.0
2022-06-29,42.6,43.561,42.02,42.03,20499,33.7008457495681,34.4610925280971,33.2420079435881,33.2499189402429,25912.032193174,0.0,1.0
2022-06-30,42.4,42.6758,42.065,42.43,54419,33.5426258164716,33.7608111042117,33.2776074285348,33.566358806436,68789.0570232857,0.0,1.0
2022-07-01,43.05,43.76,42.0,42.22,15432,34.0568405990354,34.6185213615282,33.2261859502784,33.4002278766847,19507.0237965296,0.0,1.0
2022-07-05,42.78,42.99,42.08,42.77,33481,33.843243689355,34.0093746191064,33.2894739235171,33.8353326927002,42322.1010712551,0.0,1.0
2022-07-06,42.87,43.6415,42.67,42.8,29584,33.9144426592485,34.5247760511685,33.7562227261519,33.8590656826647,37396.0466560739,0.0,1.0
2022-07-07,43.96,44.25,42.9456,42.98,29981,34.7767412946248,35.0061601976148,33.974249793959,34.0014636224516,37897.8797591857,0.0,1.0
2022-07-08,43.75,44.2,42.84,43.67,24338,34.6106103648734,34.9666052143406,33.890709669284,34.5473223916347,30764.770940898,0.0,1.0
2022-07-11,43.23,43.799,43.16,43.53,18329,34.1992385388223,34.649374248482,34.1438615622385,34.4365684384671,23169.014979691,0.0,1.0
2022-07-12,43.42,44.19,42.91,43.44,40416,34.349547475264,34.9586942176858,33.9460866458678,34.3653694685737,51088.3795853125,0.0,1.0
2022-07-13,43.33,43.85,42.864,42.99,28542,34.2783485053706,34.6897203314216,33.9096960612556,34.0093746191064,36078.8927683093,0.0,1.0
2022-07-14,43.22,43.32,42.4584,42.82,18394,34.3598317709153,34.4393316130507,33.7543609732122,34.0418324023738,23137.1528621085,0.213,1.0
2022-07-15,44.14,44.39,43.2971,43.42,25149,35.0912303185609,35.2899799238994,34.4211261492017,34.5188314551861,31634.0250804157,0.0,1.0
2022-07-18,41.8,44.16,41.78,44.14,192841,33.2309340125928,35.107130286988,33.2150340441657,35.0912303185609,242567.777268776,0.0,1.0
2022-07-19,42.56,42.76,41.95,41.95,35979,33.8351328128217,33.9941324970925,33.3501837757959,33.3501837757959,45256.693640633,0.0,1.0
2022-07-20,42.61,42.74,42.32,42.67,21083,33.8748827338894,33.9782325286655,33.6443331916968,33.9225826391707,26519.5495157026,0.0,1.0
2022-07-21,42.6,42.8573,42.26,42.38,25022,33.8669327496759,34.0714858434903,33.5966332864156,33.6920330969781,31474.2763355268,0.0,1.0
2022-07-22,42.58,43.0,42.54,42.92,16020,33.8510327812488,34.1849321182175,33.8192328443947,34.1213322445091,20150.9834104044,0.0,1.0
2022-07-25,42.86,43.0,42.6222,42.67,17383,34.0736323392279,34.1849321182175,33.88458171463,33.9225826391707,21865.4522236616,0.0,1.0
2022-07-26,43.01,43.1306,42.65,42.89,19020,34.192882102431,34.2887589120463,33.9066826707436,34.0974822918685,23924.5758093565,0.0,1.0
2022-07-27,43.49,43.58,42.8,43.3,26598,34.5744813446809,34.6460312026027,34.0259324339467,34.4234316446236,33456.6702091096,0.0,1.0
2022-07-28,43.41,43.46,42.78,43.43,34970,34.5108814709726,34.5506313920403,34.0100324655196,34.5267814393996,43987.508730452,0.0,1.0
2022-07-29,43.82,43.9899,43.0035,43.7,35108,34.8368308237277,34.9719010555157,34.1877146126922,34.7414310131652,44161.0939808038,0.0,1.0
2022-08-01,44.14,44.15,43.25,43.61,31446,35.0912303185609,35.0991803027744,34.3836817235559,34.6698811552433,39554.7955258162,0.0,1.0
2022-08-02,43.74,44.4399,43.73,44.1,20583,34.7732309500193,35.3296503451249,34.7652809658058,35.0594303817067,25890.6174492106,0.0,1.0
2022-08-03,44.0,44.55,43.56,44.01,37121,34.9799305395714,35.417179671316,34.6301312341756,34.9878805237849,46693.1744805006,0.0,1.0
2022-08-04,44.255,44.4499,43.815,44.08,24267,35.1826551370166,35.3376003293385,34.8328558316209,35.0435304132797,30524.5889151238,0.0,1.0
2022-08-05,43.96,44.3,43.4697,44.08,26587,34.9481306027172,35.2184300659775,34.5583428767274,35.0435304132797,33442.8337036468,0.0,1.0
2022-08-08,44.1,44.65,43.95,44.18,31160,35.0594303817067,35.4966795134514,34.9401806185037,35.1230302554151,39195.0463837829,0.0,1.0
2022-08-09,43.59,44.27,43.275,44.2,35168,34.6539811868163,35.1945801133369,34.4035566840898,35.1389302238421,44236.5658287828,0.0,1.0
2022-08-10,43.87,44.08,43.52,43.84,26548,34.8765807447953,35.0435304132797,34.5983312973215,34.8527307921547,33393.7770024604,0.0,1.0
2022-08-11,43.86,44.24,43.8,43.84,29785,34.8686307605818,35.1707301606963,34.8209308553006,34.8527307921547,37465.4832009298,0.0,1.0
2022-08-12,44.73,44.99,43.96,43.96,12373,35.7296140509081,35.9372979242199,35.114550272254,35.114550272254,15489.792003111,0.213,1.0
2022-08-15,44.96,45.0,44.4,44.73,23144,35.9133344003762,35.9452857655011,35.4660152886277,35.7296140509081,28974.0358942861,0.0,1.0
2022-08-16,44.68,45.07,44.27,45.07,32932,35.689674844502,36.0012006544696,35.3621733519718,36.0012006544696,41227.6594396228,0.0,1.0
2022-08-17,43.5,44.41,43.5,44.14,36131,34.7471095733177,35.474003129909,34.7471095733177,35.258331415316,45232.4961500368,0.0,1.0
2022-08-18,43.3,43.5,43.1,43.44,23529,34.5873527476933,34.7471095733177,34.4275959220688,34.6991825256304,29456.0184305503,0.0,1.0
2022-08-19,43.33,43.58,43.05,43.08,27895,34.6113162715369,34.8110123035675,34.3876567156627,34.4116202395064,34921.8255820563,0.0,1.0
2022-08-22,43.21,43.518,42.95,43.12,13548,34.5154621761623,34.7614876876239,34.3077783028505,34.4435716046313,16960.7776657357,0.0,1.0
2022-08-23,42.87,43.2,42.78,43.14,27247,34.2438755726007,34.507474334881,34.1719850010697,34.4595472871937,34110.5926379024,0.0,1.0
2022-08-24,43.11,43.25,42.7248,42.83,23183,34.43558376335,34.5474135412872,34.1278921171974,34.2119242074758,29022.8600992584,0.0,1.0
2022-08-25,43.2,43.54,43.07,43.31,31114,34.507474334881,34.7790609384426,34.4036323982251,34.5953405889745,38951.7003463022,0.0,1.0
2022-08-26,42.73,43.2,42.41,43.16,34337,34.1320457946636,34.507474334881,33.8764348736645,34.4755229697561,42986.5827213145,0.0,1.0
2022-08-29,42.02,42.6007,42.01,42.5,37346,33.5649090636968,34.0287630068974,33.5569212224156,33.9483254451955,46753.5579203253,0.0,1.0
2022-08-30,41.55,42.4399,41.55,42.17,27155,33.1894805234793,33.9003185190953,33.1894805234793,33.6847266829151,33995.4175902757,0.0,1.0
2022-08-31,41.29,42.0092,41.1246,41.89,39053,32.9817966501676,33.5562821951131,32.8496777553761,33.4610671270409,48890.5558148787,0.0,1.0
2022-09-01,41.81,41.98,40.9,41.0,30645,33.3971643967911,33.5329576985719,32.6702708401999,32.7501492530121,38364.5579839439,0.0,1.0
2022-09-02,42.31,42.55,41.8746,42.39,35267,33.7965564608522,33.9882646516016,33.4487658514678,33.860459191102,44150.8522244983,0.0,1.0
2022-09-06,42.14,42.56,41.75,42.27,37269,33.6607631590715,33.9962524928828,33.3492373491038,33.7646050957274,46657.1614130724,0.0,1.0
2022-09-07,41.8,42.32,41.3,42.17,44716,33.3891765555099,33.8045443021335,32.9897844914488,33.6847266829151,55980.0807573841,0.0,1.0
2022-09-08,42.58,42.68,41.65,41.95,24140,34.0122281754453,34.0921065882575,33.2693589362916,33.5089941747282,30220.9309751152,0.0,1.0
2022-09-09,42.89,42.99,42.5537,42.81,19835,34.2598512551631,34.3397296679754,33.9912201528756,34.1959485249134,24831.4898877967,0.0,1.0
2022-09-12,43.13,43.5799,42.89,42.89,27887,34.4515594459125,34.8109324251547,34.2598512551631,34.2598512551631,34911.8103605235,0.0,1.0
2022-09-13,41.98,42.78,41.87,42.47,25640,33.5329576985719,34.1719850010697,33.4450914444785,33.9243619213518,32098.7850125085,0.0,1.0
2022-09-14,41.77,42.0374,41.5432,41.75,19983,33.5353540509563,33.750038122616,33.3532659901768,33.5192969027394,24889.8493432246,0.213,1.0
2022-09-15,42.48,42.61,41.75,41.75,10655,34.1053828126555,34.2097542760653,33.5192969027394,33.5192969027394,13271.3478833038,0.0,1.0
2022-09-16,41.81,42.2,41.68,42.16,22356,33.56746834739,33.8805827376192,33.4630968839803,33.8484684411854,27845.5423068173,0.0,1.0
2022-09-19,41.64,41.7212,41.43,41.48,18225,33.4309825875465,33.4961746093071,33.2623825312693,33.3025254018115,22700.1703588185,0.0,1.0
2022-09-20,41.4,41.67,41.162,41.56,24244,33.238296808944,33.4550683098719,33.0472167451631,33.366753994679,30197.1429453604,0.0,1.0
2022-09-21,40.56,42.019,40.56,41.33,22070,32.563896583835,33.7352655462564,32.563896583835,33.1820967901849,27489.3146677159,0.0,1.0
2022-09-22,40.3945,40.5845,40.11,40.45,33879,32.4310236823403,32.5835665904006,32.2026107489551,32.4755822686421,42198.0286192817,0.0,1.0
2022-09-23,39.51,40.2,39.39,40.15,61224,31.7208963024487,32.2748679159311,31.6245534131474,32.2347250453889,76257.625791402,0.0,1.0
2022-09-26,39.27,39.73,39.0,39.71,28374,31.5282105238461,31.8975249328344,31.3114390229182,31.8814677846175,35341.2693421737,0.0,1.0
2022-09-27,38.27,39.6646,38.27,39.29,87638,30.7253531130021,31.8450180581652,30.7253531130021,31.544267672063,109157.614809664,0.0,1.0
2022-09-28,39.29,39.59,38.52,38.52,47713,31.544267672063,31.7851248953162,30.9260674657131,30.9260674657131,59428.9837218275,0.0,1.0
2022-09-29,38.86,39.1401,38.61,39.1,53425,31.1990389854001,31.4239193461775,30.998324632689,31.3917247640026,66543.572094369,0.0,1.0
2022-09-30,38.82,39.44,38.5883,39.07,79396,31.1669246889663,31.6646962836896,30.9809026268737,31.3676390416773,98891.78193738,0.0,1.0
2022-10-03,39.66,39.85,38.93,38.99,38460,31.8413249140753,31.9938678221357,31.2552390041591,31.3034104488098,47903.8986008317,0.0,1.0
2022-10-04,40.56,40.72,40.14,40.48,44440,32.563896583835,32.69235376957,32.2266964712805,32.4996679909674,55352.2946911326,0.0,1.0
2022-10-05,40.68,40.82,40.02,40.35,32565,32.6602394731362,32.7726395106544,32.1303535819792,32.3952965275577,40561.3743613127,0.0,1.0
2022-10-06,40.17,40.89,40.0,40.57,20515,32.2507821936058,32.8288395294135,32.1142964337623,32.5719251579434,25552.4825740006,0.0,1.0
2022-10-07,39.62,40.25,39.37,39.89,29345,31.8092106176415,32.3150107864733,31.6084962649305,32.0259821185694,36550.6995434584,0.0,1.0
2022-10-10,39.51,39.9016,39.09,39.66,17792,31.7208963024487,32.0352952645352,31.3836961898942,31.8413249140753,22160.8466954238,0.0,1.0
2022-10-11,39.59,39.9225,39.11,39.51,23685,31.7851248953162,32.0520749844219,31.3997533381111,31.7208963024487,29500.8798325715,0.0,1.0
2022-10-12,39.37,39.79,39.25,39.59,25353,31.6084962649305,31.945696377485,31.5121533756292,31.7851248953162,31578.4592102675,0.0,1.0
2022-10-13,39.67,39.95,38.6523,38.91,45587,32.0203621166935,32.2463692100304,31.198907049233,31.406914291922,56477.6963923587,0.213,1.0
2022-10-14,39.05,40.0,38.99,39.9,29579,31.5199178385904,32.2867276195549,31.4714877471611,32.206010800506,36645.3985037309,0.0,1.0
2022-10-17,39.7,39.7599,39.1801,39.25,25364,32.0445771624082,32.0929265370185,31.624930420173,31.6813514766882,31423.4385086929,0.0,1.0
2022-10-18,39.83,40.57,39.55,40.36,31052,32.1495090271717,32.7468134881335,31.9235019338349,32.5773081681308,38470.2969788651,0.0,1.0
2022-10-19,38.94,39.65,38.81,39.65,32845,31.4311293376367,32.0042187528838,31.3261974728731,32.0042187528838,40691.6431879048,0.0,1.0
2022-10-20,38.85,39.2871,38.37,39.0,44051,31.3584842004927,31.7112974165553,30.971043469058,31.479559429066,54574.7472696117,0.0,1.0
2022-10-21,39.68,39.88,38.52,38.64,53128,32.0284337985984,32.1898674366962,31.0921186976313,31.18897888049,65820.2350216779,0.0,1.0
2022-10-24,40.42,40.54,39.56,39.7,55830,32.6257382595602,32.7225984424188,31.9315736157398,32.0445771624082,69167.7405748433,0.0,1.0
2022-10-25,40.81,40.84,40.22,40.22,25793,32.9405338538508,32.9647488995655,32.4643046214624,32.4643046214624,31954.9262519602,0.0,1.0
2022-10-26,41.2,41.6576,40.9,40.94,30634,33.2553294481415,33.6246896121092,33.0131789909948,33.0454657186144,37952.4371264509,0.0,1.0
2022-10-27,40.92,41.78,40.79,41.51,32473,33.0293223548046,33.723486998625,32.9243904900411,33.5055515871931,40230.7726972397,0.0,1.0
2022-10-28,42.04,42.05,41.02,41.02,31966,33.9333507281522,33.941422410057,33.1100391738535,33.1100391738535,39602.6508188329,0.0,1.0
2022-10-31,42.44,43.71,42.09,42.48,91364,34.2562180043477,35.2813216062686,33.9737091376766,34.2885047319673,113190.783626724,0.0,1.0
2022-11-01,43.86,43.86,42.2259,42.44,39229,35.4023968348419,35.4023968348419,34.083403294764,34.2562180043477,48600.7754793217,0.0,1.0
2022-11-02,42.89,43.83,42.8658,43.83,37185,34.6194436900677,35.3781817891272,34.5999102198579,35.3781817891272,46068.4655789996,0.0,1.0
2022-11-03,41.97,42.97,41.61,42.57,31917,33.8768489548179,34.6840171453068,33.5862684062419,34.3611498691113,39541.9447595787,0.0,1.0
2022-11-04,43.78,44.0,42.09,42.43,82343,35.3378233796028,35.5154003815103,33.9737091376766,34.2481463224428,102014.674228091,0.0,1.0
2022-11-07,44.0,44.32,43.4,43.68,67297,35.5154003815103,35.7736942024668,35.031099467217,35.2571065605539,83374.1973395171,0.0,1.0
2022-11-08,44.26,44.8,43.69,43.99,43670,35.7252641110374,36.1611349339014,35.2651782424588,35.5073286996055,54102.7266864305,0.0,1.0
2022-11-09,43.96,44.2,43.68,43.9,32435,35.4831136538908,35.6768340196081,35.2571065605539,35.4346835624615,40183.6945288383,0.0,1.0
2022-11-10,43.82,45.34,43.27,44.9,58917,35.3701101072223,36.5970057567654,34.9261676024535,36.2418517529503,72992.2223078641,0.0,1.0
2022-11-11,43.42,43.71,43.05,43.71,26914,35.0472428310268,35.2813216062686,34.7485906005459,35.2813216062686,33343.7322197982,0.0,1.0
2022-11-14,43.44,43.63,43.04,43.06,24324,35.2353130194107,35.3894269575711,34.9108626232835,34.9270851430899,29987.9430450331,0.213,1.0
2022-11-15,44.84,44.97,43.45,43.7,25604,36.3708894058558,36.4763357845971,35.2434242793139,35.4462057768934,31565.9962886461,0.0,1.0
2022-11-16,44.88,45.5,44.33,44.94,42687,36.4033344454685,36.9062325594656,35.9572151507937,36.4520020048876,52626.8428203966,0.0,1.0
2022-11-17,43.22,44.79,43.1,44.79,29151,35.0568653015408,36.3303331063399,34.9595301827026,36.3303331063399,35938.9297691892,0.0,1.0
2022-11-18,42.69,43.65,42.51,43.18,24599,34.6269685266723,35.4056494773775,34.480965848415,35.024420261928,30326.9779215905,0.0,1.0
2022-11-21,44.22,44.31,42.7,42.86,30554,35.8679912918587,35.9409926309873,34.6350797865754,34.7648599450263,37668.6240666806,0.0,1.0
2022-11-22,44.54,44.8,44.07,44.8,35730,36.1275516087604,36.3384443662431,35.746322393311,36.3384443662431,44049.8768705407,0.0,1.0
2022-11-23,43.55,44.75,43.47,44.56,24410,35.3245368783457,36.2978880667272,35.2596467991202,36.1437741285668,30093.9684973383,0.0,1.0
2022-11-25,43.9,43.99,43.55,43.55,6591,35.608430974957,35.6814323140856,35.3245368783457,35.3245368783457,8125.7413505103,0.0,1.0
2022-11-28,44.8,45.15,43.93,43.93,30864,36.3384443662431,36.6223384628544,35.6327647546665,35.6327647546665,38050.8088366181,0.0,1.0
2022-11-29,44.76,45.0225,44.66,44.97,30162,36.3059993266304,36.5189198990888,36.2248867275986,36.4763357845971,37185.3452608241,0.0,1.0
2022-11-30,44.52,44.9167,43.6,44.66,39103,36.1113290889541,36.4331027693132,35.3650931778616,36.2248867275986,48208.2937382802,0.0,1.0
2022-12-01,44.77,45.477,44.3613,44.81,22403,36.3141105865336,36.8875766616883,35.9826033942906,36.3465556261463,27619.630325517,0.0,1.0
2022-12-02,44.57,44.8,44.515,44.66,16631,36.15188538847,36.3384443662431,36.1072734590025,36.2248867275986,20503.5964800997,0.0,1.0
2022-12-05,44.32,44.71,44.12,44.33,19266,35.9491038908905,36.2654430271145,35.7868786928269,35.9572151507937,23752.1670245686,0.0,1.0
2022-12-06,44.31,44.37,43.82,44.23,15147,35.9409926309873,35.9896601904064,35.5435408957315,35.8761025517619,18674.0410007859,0.0,1.0
2022-12-07,44.27,44.74,44.04,44.04,37092,35.9085475913746,36.289776806824,35.7219886136015,35.7219886136015,45729.0241500726,0.0,1.0
2022-12-08,44.855,45.0368,44.234,44.51,23444,36.3830562957106,36.5305190007504,35.8793470557231,36.1032178290509,28903.0314400491,0.0,1.0
2022-12-09,44.16,45.0199,44.16,44.48,26756,35.8193237324396,36.516810971514,35.8193237324396,36.0788840493413,32986.2442078977,0.0,1.0
2022-12-12,43.11,44.4001,42.87,43.93,181348,34.9676414426058,36.0140750827149,34.7729712049295,35.6327647546665,223575.624705256,0.0,1.0
2022-12-13,43.3,43.84,43.01,43.65,48722,35.1217553807662,35.5597634155379,34.886528843574,35.4056494773775,60067.1172932125,0.0,1.0
2022-12-14,43.55,43.8557,43.25,43.25,44034,35.3245368783457,35.5724980935859,35.0811990812503,35.0811990812503,54287.4972884799,0.0,1.0
2022-12-15,43.0,43.67,42.74,43.38,24614,35.0511874196085,35.5973338282396,34.8392500073039,35.3609420991307,30195.8957147313,0.213,1.0
2022-12-16,42.92,43.32,42.5848,42.7,22390,34.9859759081302,35.3120334655219,34.7127396750359,34.8066442515648,27467.5430670689,0.0,1.0
2022-12-19,43.06,43.06,42.5107,42.89,24136,35.1000960532173,35.1000960532173,34.6523375125291,34.9615215913258,29609.496179847,0.0,1.0
2022-12-20,42.68,43.18,42.6715,42.9,34136,34.7903413736952,35.1979133204348,34.7834126506006,34.9696730302606,41877.2688761707,0.0,1.0
2022-12-21,42.8,43.193,42.61,42.89,30075,34.8881586409127,35.20851019105,34.7332813011516,34.9615215913258,36895.3263841936,0.0,1.0
2022-12-22,42.69,42.98,42.38,42.76,37144,34.79849281263,35.0348845417389,34.5457982056514,34.8555528851735,45567.4149032249,0.0,1.0
2022-12-23,42.75,42.8658,42.4601,42.59,16876,34.8474014462387,34.9417951091036,34.6110912315191,34.716978423282,20703.093202316,0.0,1.0
2022-12-27,42.52,42.9936,42.51,42.56,24621,34.6599183507385,35.0459704986903,34.6517669118037,34.6925241064777,30204.4831556187,0.0,1.0
2022-12-28,42.68,43.045,42.5,42.73,44598,34.7903413736952,35.0878688948151,34.6436154728689,34.8310985683691,54711.8126710646,0.0,1.0
2022-12-29,43.21,43.3015,42.7319,42.93,23606,35.2223676372392,35.2969533034925,34.8326473417667,34.994127347065,28959.3042269418,0.0,1.0
2022-12-30,43.58,43.58,42.7001,43.29,33241,35.5239708778265,35.5239708778265,34.8067257659541,35.2875791487175,40779.3032198498,0.0,1.0
2023-01-03,43.42,43.97,43.1377,43.83,25032,35.3935478548698,35.8418769962834,35.1634327337406,35.7277568511963,30708.6886134376,0.0,1.0
2023-01-04,43.15,43.9524,43.06,43.61,34036,35.1734590036304,35.8275304637582,35.1000960532173,35.5484251946309,41754.5911492075,0.0,1.0
2023-01-05,43.0,43.2381,42.56,42.88,14220,35.0511874196085,35.245273180646,34.6925241064777,34.953370152391,17444.7727741724,0.0,1.0
2023-01-06,43.07,43.35,42.8207,43.35,26614,35.1082474921521,35.3364877823263,34.9050321195077,35.3364877823263,32649.450253996,0.0,1.0
2023-01-09,42.7,43.5,42.69,43.34,30731,34.8066442515648,35.4587593663482,34.79849281263,35.3283363433915,37700.0922730725,0.0,1.0
2023-01-10,42.86,43.0964,42.5677,42.77,23163,34.9370672745214,35.1297672909399,34.6988007144574,34.8637043241083,28415.8418964947,0.0,1.0
2023-01-11,43.48,43.51,42.9285,43.04,26810,35.4424564884786,35.466910805283,34.9929046312248,35.0837931753477,32889.898598844,0.0,1.0
2023-01-12,43.02,43.2799,42.65,43.17,21163,35.2411159467892,35.4540207825533,34.9380194126118,35.3639929201044,25834.3765666975,0.213,1.0
2023-01-13,43.18,43.31,42.53,42.92,18776,35.3721847183254,35.4786780951985,34.8397178339597,35.1591979645791,22920.4864346412,0.0,1.0
2023-01-17,42.81,43.3,42.705,43.01,27833,35.069088184148,35.4704862969775,34.9830743028274,35.2329241485682,33976.6669650281,0.0,1.0
2023-01-18,42.26,43.05,42.23,42.89,19523,34.6185392819924,35.2656913414522,34.5939638873293,35.1346225699161,23832.3741299265,0.0,1.0
2023-01-19,42.435,42.56,42.16,42.16,20363,34.7618957508601,34.8642932286227,34.5366212997823,34.5366212997823,24857.790012175,0.0,1.0
2023-01-20,42.28,42.728,42.2,42.45,24963,34.6349228784344,35.0019154387357,34.5693884926663,34.7741834481916,30473.162700679,0.0,1.0
2023-01-23,42.5,42.806,42.2,42.2,27815,34.8151424392966,35.0658114648596,34.5693884926663,34.5693884926663,33954.6937675514,0.0,1.0
2023-01-24,42.6,42.7008,42.46,42.66,33356,34.8970604215067,34.9796337475745,34.7823752464126,34.9462112108328,40718.7763908124,0.0,1.0
2023-01-25,42.63,42.78,42.3574,42.49,21310,34.9216358161698,35.0445127894849,34.698327396665,34.8069506410756,26013.824346091,0.0,1.0
2023-01-26,42.79,42.9303,42.4659,42.84,22396,35.052704587706,35.1676355167467,34.787208407363,35.093663578811,27339.5405938551,0.0,1.0
2023-01-27,43.17,43.2,42.5,42.65,32184,35.3639929201044,35.3885683147674,34.8151424392966,34.9380194126118,39288.0770884369,0.0,1.0
2023-01-30,42.73,43.1388,42.68,42.79,16853,35.0035537983799,35.3384345096548,34.9625948072748,35.052704587706,20573.0165042079,0.0,1.0
2023-01-31,43.56,43.67,42.725,42.94,36377,35.6834730507238,35.7735828311549,34.9994578992694,35.1755815610211,44406.6113673276,0.0,1.0
2023-02-01,43.68,43.8483,43.1101,43.7,22616,35.7817746293759,35.9196425934355,35.3149240487605,35.798158225818,27608.1018963488,0.0,1.0
2023-02-02,43.46,43.6,43.2984,43.54,37721,35.6015550685137,35.7162402436078,35.4691756092622,35.6670894542818,46047.2767789253,0.0,1.0
2023-02-03,43.26,43.55,43.1673,43.4,21546,35.4377191040935,35.6752812525028,35.3617811345847,35.5524042791876,26301.9173796751,0.0,1.0
2023-02-06,42.97,42.99,42.58,42.69,26314,35.2001569556842,35.2165405521262,34.8806768250647,34.9707866054958,32122.3732446287,0.0,1.0
2023-02-07,43.24,43.24,42.64,42.81,31379,35.4213355076514,35.4213355076514,34.9298276143908,35.069088184148,38305.3868679488,0.0,1.0
2023-02-08,43.14,43.44,43.12,43.14,21201,35.3394175254413,35.5851714720717,35.3230339289993,35.3394175254413,25880.7644280373,0.0,1.0
2023-02-09,43.13,43.4815,42.73,43.19,18903,35.3312257272203,35.6191674346889,35.0035537983799,35.3803765165464,23075.5195501717,0.0,1.0
2023-02-10,42.55,43.0,42.51,42.92,21099,34.8561014304017,35.2247323503472,34.8233342375176,35.1591979645791,25756.2496423357,0.0,1.0
2023-02-13,42.74,43.11,42.58,42.7,24274,35.0117455966009,35.3148421307783,34.8806768250647,34.9789784037169,29632.0775305965,0.0,1.0
2023-02-14,42.75,42.89,42.315,42.33,33139,35.1944226969294,35.3096792858785,34.8363040098379,34.8486529300824,40253.3169019307,0.213,1.0
2023-02-15,43.41,43.5,42.595,42.84,27101,35.7377751876891,35.8118687091563,35.0668171877359,35.2685162183967,32919.0724330613,0.0,1.0
2023-02-16,43.14,43.35,42.82,43.17,17888,35.5154946232874,35.6883795067109,35.2520509914039,35.5401924637765,21728.2154784916,0.0,1.0
2023-02-17,42.65,43.1506,42.3524,42.89,22471,35.1120965619659,35.5242211935935,34.8670939843143,35.3096792858785,27295.0989499768,0.0,1.0
2023-02-21,42.38,42.92,42.09,42.6,21527,34.8898159975642,35.3343771263675,34.6510702061698,35.0709334944841,26148.4399935985,0.0,1.0
2023-02-22,42.25,42.5299,42.1,42.14,15368,34.7827920221116,35.0132228738746,34.6593028196662,34.6922332736516,18667.2191118884,0.0,1.0
2023-02-23,42.1,42.38,42.0582,42.31,20147,34.6593028196662,34.8898159975642,34.6248904952514,34.8321877030897,24472.1800785538,0.0,1.0
2023-02-24,43.15,43.15,42.06,42.06,21927,35.5237272367837,35.5237272367837,34.6263723656808,34.6263723656808,26634.3124327419,0.0,1.0
2023-02-27,43.17,43.2533,42.8527,43.19,16798,35.5401924637765,35.6087701342011,35.278971637537,35.5566576907692,20404.2130818259,0.0,1.0
2023-02-28,41.99,43.4,41.9601,43.1,39595,34.5687440712063,35.7295425741927,34.5441285568521,35.482564169302,48095.2980697046,0.0,1.0
2023-03-01,42.54,42.58,42.15,42.16,24787,35.0215378135059,35.0544682674914,34.700465887148,34.7086985006443,30108.300372617,0.0,1.0
2023-03-02,41.99,42.7155,41.94,42.48,30583,34.5687440712063,35.166020180367,34.5275810037245,34.9721421325278,37148.5920158044,0.0,1.0
2023-03-03,41.75,42.225,41.75,42.03,25707,34.3711613472937,34.7622104883707,34.3711613472937,34.6016745251917,31225.8069826467,0.0,1.0
2023-03-06,41.7,41.8924,41.57,41.74,35486,34.3299982798119,34.4883937634818,34.2229743043592,34.3629287337973,43104.1734386043,0.0,1.0
2023-03-07,41.12,41.788,41.1,41.6,37044,33.8525066970231,34.4024452785798,33.8360414700304,34.2476721448483,44996.6465890678,0.0,1.0
2023-03-08,40.88,41.4899,40.75,41.23,36245,33.6549239731105,34.1570310702534,33.5478999976579,33.9430654454831,44026.116391879,0.0,1.0
2023-03-09,40.26,41.03,40.23,40.85,30373,33.1445019363364,33.7784131755559,33.1198040958473,33.6302261326215,36893.5089852541,0.0,1.0
2023-03-10,39.69,40.5794,39.69,40.09,27593,32.675242967044,33.40745161141,32.675242967044,33.0045475068983,33516.6955332077,0.0,1.0
2023-03-13,39.97,40.69,39.3045,39.48,28250,32.905756144942,33.4985043166797,32.3578757167594,32.5023580836205,34314.7410145007,0.0,1.0
2023-03-14,40.02,40.82,39.8,40.22,30121,33.1222738798962,33.7843883002839,32.9401924142896,33.2878024849931,36393.7096942989,0.213,1.0
2023-03-15,39.73,40.0181,39.51,39.56,39776,32.8822574025056,33.1207013581478,32.700175936899,32.7415580881732,48059.36711266,0.0,1.0
2023-03-16,39.99,40.2899,39.51,39.67,37059,33.0974445891317,33.3456547324745,32.700175936899,32.8325988209766,44776.5508303516,0.0,1.0
2023-03-17,39.34,40.0356,39.23,40.0,34454,32.5594766225666,33.1351851110938,32.4684358897633,33.1057210193865,41629.0585905971,0.0,1.0
2023-03-20,39.7,39.817,39.32,39.32,33742,32.8574281117411,32.9542623457228,32.5429237620569,32.5429237620569,40768.7843200768,0.0,1.0
2023-03-21,39.86,40.07,39.7514,39.91,20847,32.9898509958186,33.1636560311704,32.899968963251,33.0312331470929,25188.3956706965,0.0,1.0
2023-03-22,39.79,40.38,39.601,39.8,67954,32.9319159840347,33.4202253690707,32.7754914522181,32.9401924142896,82105.4463187273,0.0,1.0
2023-03-23,39.73,40.2,39.58,39.79,38474,32.8822574025056,33.2712496244834,32.7581109486829,32.9319159840347,46486.2251179727,0.0,1.0
2023-03-24,40.61,40.75,39.6106,39.77,39023,33.6105832649321,33.7264532885,32.7834368252628,32.915363123525,47149.5545765621,0.0,1.0
2023-03-27,40.92,41.31,40.8,40.97,41581,33.8671526028324,34.1899333827714,33.7678354397742,33.9085347541066,50240.2590484592,0.0,1.0
2023-03-28,41.16,41.29,40.56,40.88,18655,34.0657869289487,34.1733805222617,33.5692011136579,33.834046881813,22539.9108378588,0.0,1.0
2023-03-29,41.85,41.88,41.0351,41.22,23629,34.6368606165331,34.6616899072977,33.9624143150657,34.1154455104778,28549.7482277012,0.0,1.0
2023-03-30,41.38,41.68,41.14,41.68,24312,34.2478683945553,34.4961613022007,34.049234068439,34.4961613022007,29374.9832372031,0.0,1.0
2023-03-31,41.86,42.06,41.4853,41.62,38042,34.645137046788,34.8106656518849,34.3350192051389,34.4465027206717,45964.2609538367,0.0,1.0
2023-04-03,41.89,42.2099,41.835,41.88,17577,34.6699663375525,34.9347293414051,34.6244459711509,34.6616899072977,21237.416928279,0.0,1.0
2023-04-04,41.62,42.02,41.6,41.84,19907,34.4465027206717,34.7775599308655,34.429949860162,34.6285841862783,24052.6403135489,0.0,1.0
2023-04-05,41.96,42.13,41.4,41.53,24411,34.7279013493364,34.8686006636688,34.264421255065,34.372014848378,29494.6000248176,0.0,1.0
2023-04-06,42.16,42.23,41.8969,42.02,22430,34.8934299544334,34.9513649662173,34.6756770744284,34.7775599308655,27101.0560221481,0.0,1.0
2023-04-10,42.28,42.5299,41.9,42.0,31897,34.9927471174915,35.1995751095602,34.6782427678074,34.7610070703558,38539.5623690798,0.0,1.0
2023-04-11,42.32,42.7558,42.01,42.51,28641,35.0258528385109,35.3865396690171,34.7692835006107,35.183105013353,34605.4991319815,0.0,1.0
2023-04-12,42.145,42.68,42.12,42.57,20393,34.8810153090511,35.3238043276854,34.860324233414,35.2327635948821,24639.8499982018,0.0,1.0
2023-04-13,42.26,42.3,41.9701,42.0,13289,35.1524822214101,35.1857548027839,34.9113391879035,34.9362104424804,15975.9170479846,0.213,1.0
2023-04-14,41.88,42.1832,41.84,41.85,23920,34.8363926983591,35.0885988651724,34.8031201169853,34.8114382623287,28756.4102481594,0.0,1.0
2023-04-17,42.12,42.19,41.8,41.8,25791,35.0360281866018,35.0942552040059,34.7698475356115,34.7698475356115,31005.7097286907,0.0,1.0
2023-04-18,42.02,42.2819,41.9384,42.19,17447,34.9528467331673,35.1706989597122,34.8849706671648,35.0942552040059,20974.6274916237,0.0,1.0
2023-04-19,42.17,42.27,41.85,41.87,21960,35.077618913319,35.1608003667535,34.8114382623287,34.8280745530156,26400.1157629424,0.0,1.0
2023-04-20,42.02,42.2799,41.7,41.7,25056,34.9528467331673,35.1690353306435,34.686666082177,34.686666082177,30122.0992967343,0.0,1.0
2023-04-21,42.44,42.52,42.02,42.28,16826,35.3022088375921,35.3687540003397,34.9528467331673,35.169118512097,20228.0668409503,0.0,1.0
2023-04-24,42.6485,42.73,42.4001,42.61,20250,35.475642168003,35.5434350525521,35.2690194376718,35.4436173084307,24344.3690436969,0.0,1.0
2023-04-25,42.34,42.6334,42.2216,42.61,13963,35.2190273841577,35.4630817685344,35.1205405432912,35.4436173084307,16786.1938250439,0.0,1.0
2023-04-26,42.39,42.5433,42.0015,42.16,30108,35.2606181108749,35.3881352789899,34.9374581642819,35.0693007679756,36195.5685514877,0.0,1.0
2023-04-27,42.57,42.6121,42.149,42.47,18705,35.4103447270569,35.4453641189529,35.0601508080978,35.3271632736225,22486.9838499926,0.0,1.0
2023-04-28,42.93,43.2,42.16,42.84,27344,35.7097979594211,35.9343878836942,35.0693007679756,35.63493465133,32872.712450906,0.0,1.0
2023-05-01,42.41,43.19,42.32,43.02,49422,35.2772544015618,35.9260697383507,35.2023910934708,35.7846612675121,59414.686759387,0.0,1.0
2023-05-02,41.99,42.41,41.87,42.21,22948,34.927892297137,35.2772544015618,34.8280745530156,35.1108914946928,27587.880534062,0.0,1.0
2023-05-03,42.12,42.3599,41.9,41.99,15959,35.0360281866018,35.2355804933911,34.8530289890459,34.927892297137,19185.7671885609,0.0,1.0
2023-05-04,41.38,42.1,41.01,41.86,64284,34.4204854311867,35.0193918959149,34.1127140534791,34.8197564076722,77281.6503508646,0.0,1.0
2023-05-05,41.71,41.9199,41.63,41.71,19610,34.6949842275204,34.8695820982794,34.6284390647729,34.6949842275204,23574.9667628097,0.0,1.0
2023-05-08,41.73,41.85,41.54,41.85,19803,34.7116205182073,34.8114382623287,34.5535757566818,34.8114382623287,23806.9896381397,0.0,1.0
2023-05-09,41.68,42.48,41.57,42.48,24188,34.6700297914901,35.3354814189659,34.5785301927122,35.3354814189659,29078.597453281,0.0,1.0
2023-05-10,41.75,42.0,41.62,41.66,14888,34.7282568088942,34.9362104424804,34.6201209194294,34.6533935008032,17898.2205591387,0.0,1.0
2023-05-11,41.59,41.76,41.5101,41.76,15567,34.5951664833991,34.7365749542377,34.5287045021049,34.7365749542377,18714.5082915175,0.0,1.0
2023-05-12,41.28,41.7219,41.22,41.64,20405,34.5144804735676,34.8839559803813,34.4643140775305,34.8154788497906,24404.7828170288,0.213,1.0
2023-05-15,41.29,41.55,41.18,41.29,25135,34.5228415395738,34.7402292557349,34.4308698135057,34.5228415395738,30061.9561924048,0.0,1.0
2023-05-16,41.08,41.33,41.0,41.08,22392,34.3472591534438,34.5562858035986,34.2803706253942,34.3472591534438,26781.2740425831,0.0,1.0
2023-05-17,40.89,41.11,40.8001,41.0,32259,34.1883988993261,34.3723423514623,34.1132329159304,34.2803706253942,38582.4008279604,0.0,1.0
2023-05-18,40.73,40.9924,40.58,40.8,26603,34.054621843227,34.2740162152295,33.9292058531341,34.1131493052703,31817.7131723312,0.0,1.0
2023-05-19,40.83,41.1,40.73,40.73,17590,34.1382325032889,34.3639812854561,34.054621843227,34.054621843227,21037.9872458484,0.0,1.0
2023-05-22,40.93,41.13,40.87,41.13,20800,34.2218431633509,34.3890644834747,34.1716767673137,34.3890644834747,24877.210614761,0.0,1.0
2023-05-23,40.35,40.8345,40.32,40.68,39387,33.7369013349916,34.1419949829917,33.711818136973,34.012816513196,47107.6295424805,0.0,1.0
2023-05-24,40.02,40.2758,40.01,40.24,24186,33.4609861567872,33.6748622252257,33.452625090781,33.6449296089235,28926.9334581063,0.0,1.0
2023-05-25,39.64,40.035,39.5,40.0,42984,33.1432656485519,33.4735277557965,33.0262107244652,33.4442640247748,51409.7125511965,0.0,1.0
2023-05-26,39.78,39.96,39.62,39.62,35866,33.2603205726386,33.4108197607501,33.1265435165395,33.1265435165395,42896.4440340875,0.0,1.0
2023-05-30,39.55,40.01,39.39,40.01,43040,33.0680160544961,33.452625090781,32.934238998397,33.452625090781,51476.6896566979,0.0,1.0
2023-05-31,39.93,39.95,39.39,39.73,29626,33.3857365627315,33.4024586947439,32.934238998397,33.2185152426076,35433.2808496592,0.0,1.0
2023-06-01,40.04,40.1799,39.58,39.9,60798,33.4777082887996,33.5946796022263,33.0930992525147,33.3606533647129,72715.6082190502,0.0,1.0
2023-06-02,40.33,40.42,39.88,40.12,59668,33.7201792029792,33.795428797035,33.3439312327005,33.5445968168492,71364.1059116136,0.0,1.0
2023-06-05,40.32,40.62,40.25,40.5,27503,33.711818136973,33.9626501171588,33.6532906749297,33.8623173250845,32894.1309393161,0.0,1.0
2023-06-06,40.07,40.37,39.9,40.2,36175,33.5027914868182,33.753623467004,33.3606533647129,33.6114853448987,43266.0141340856,0.0,1.0
2023-06-07,40.04,40.18,39.96,39.96,25167,33.4777082887996,33.5947632128863,33.4108197607501,33.4108197607501,30100.2288241198,0.0,1.0
2023-06-08,40.15,40.28,40.01,40.08,25122,33.5696800148677,33.6783738729483,33.452625090781,33.5111525528244,30046.4079357706,0.0,1.0
2023-06-09,40.25,40.2899,40.041,40.08,17195,33.6532906749297,33.6866513282944,33.4785443954002,33.5111525528244,20565.5594481162,0.0,1.0
2023-06-12,40.37,40.4499,40.06,40.2,33550,33.753623467004,33.8204283843935,33.494430420812,33.6114853448987,40126.4623137132,0.0,1.0
2023-06-13,40.35,40.49,40.22,40.34,39254,33.7369013349916,33.8539562590783,33.6282074769111,33.7285402689854,46948.558916915,0.0,1.0
2023-06-14,39.83,40.18,39.77,40.1,30483,33.4802166086015,33.7744188635101,33.4297819363314,33.7071726338167,36264.3379579591,0.213,1.0
2023-06-15,40.43,40.49,39.76,39.76,47941,33.984563331302,34.034998003572,33.4213761576197,33.4213761576197,57033.3833954177,0.0,1.0
2023-06-16,40.48,40.65,40.3603,40.55,36300,34.0265922248603,34.1694904629588,33.9259750536816,34.0854326758421,43184.5772356368,0.0,1.0
2023-06-20,40.42,40.628,40.15,40.3,58608,33.9761575525903,34.1509977497931,33.7492015273751,33.8752882080502,69723.4628822645,0.0,1.0
2023-06-21,40.42,40.5771,40.3,40.55,22474,33.9761575525903,34.1082123361507,33.8752882080502,34.0854326758421,26736.368837292,0.0,1.0
2023-06-22,40.76,40.769,40.42,40.43,17340,34.2619540287872,34.2695192296278,33.9761575525903,33.984563331302,20628.6658199984,0.0,1.0
2023-06-23,40.6,40.75,40.37,40.69,21662,34.1274615694004,34.2535482500756,33.9341286590319,34.2031135778055,25770.3667239219,0.0,1.0
2023-06-26,40.41,40.4999,40.0554,40.44,33359,33.9677517738786,34.0433197244966,33.6696828607626,33.9929691100136,39685.7937191077,0.0,1.0
2023-06-27,40.21,40.43,40.0606,40.3,19233,33.7996361996451,33.984563331302,33.6740538656927,33.8752882080502,22880.687988237,0.0,1.0
2023-06-28,40.16,40.36,40.12,40.31,26469,33.7576073060867,33.9257228803202,33.72398419124,33.8836939867619,31489.0516487623,0.0,1.0
2023-06-29,40.25,40.42,40.0601,40.11,36056,33.8332593144918,33.9761575525903,33.6736335767571,33.7155784125284,42894.3007385157,0.0,1.0
2023-06-30,40.64,40.8,40.4301,40.47,45767,34.1610846842472,34.2955771436339,33.9846473890891,34.0181864461487,54447.0673923798,0.0,1.0
2023-07-03,40.28,40.59,40.18,40.59,38949,33.8584766506268,34.1190557906888,33.7744188635101,34.1190557906888,46335.9806818408,0.0,1.0
2023-07-05,40.27,40.44,40.12,40.12,29553,33.8500708719152,33.9929691100136,33.72398419124,33.72398419124,35157.9562271287,0.0,1.0
2023-07-06,40.03,40.185,39.89,40.02,27703,33.648332182835,33.7786217528659,33.5306512808715,33.6399264041233,32957.0893432189,0.0,1.0
2023-07-07,39.65,40.08,39.65,39.9,27196,33.3289125917913,33.6903610763933,33.3289125917913,33.5390570595832,32353.9328512501,0.0,1.0
2023-07-10,39.93,40.02,39.65,39.65,26366,33.5642743957182,33.6399264041233,33.3289125917913,33.3289125917913,31366.5168979284,0.0,1.0
2023-07-11,39.98,40.2076,39.82,39.98,27694,33.6063032892766,33.7976188127543,33.4718108298898,33.6063032892766,32946.3824232431,0.0,1.0
2023-07-12,39.95,40.14,39.87,40.07,33886,33.5810859531416,33.7407957486634,33.5138397234482,33.6819552976817,40312.7433665782,0.0,1.0
2023-07-13,39.77,40.0,39.65,40.0,42882,33.6088250228901,33.803193384853,33.5074154427355,33.803193384853,50743.1348414735,0.213,1.0
2023-07-14,40.12,40.2999,39.7629,39.81,39382,33.9046029650076,34.0566328272559,33.6028249560643,33.642628216275,46601.5143026656,0.0,1.0
2023-07-17,39.99,40.22,39.94,40.17,24754,33.7947425865068,33.9891109484697,33.7524885947757,33.9468569567386,29291.9070907568,0.0,1.0
2023-07-18,40.21,40.39,39.8077,39.84,38404,33.9806601501235,34.1327745203553,33.6406845326553,33.6679806113136,45444.2271921073,0.0,1.0
2023-07-19,40.2,40.45,40.07,40.07,24226,33.9722093517773,34.1834793104326,33.8623489732765,33.8623489732765,28667.1140494738,0.0,1.0
2023-07-20,40.57,40.64,40.19,40.19,31827,34.2848888905872,34.3440444790107,33.9637585534311,33.9637585534311,37661.5305396104,0.0,1.0
2023-07-21,40.9,41.0,40.51,40.51,35278,34.5637652360122,34.6482732194743,34.2341841005099,34.2341841005099,41745.168390875,0.0,1.0
2023-07-24,40.57,41.0,40.5501,41.0,33960,34.2848888905872,34.6482732194743,34.2680718018782,34.6482732194743,40185.5524279753,0.0,1.0
2023-07-25,40.33,40.6199,40.33,40.39,34121,34.082069730278,34.3270583743348,34.082069730278,34.1327745203553,40376.0669727606,0.0,1.0
2023-07-26,40.31,40.6,40.25,40.31,19331,34.0651681335856,34.3102412856258,34.0144633435083,34.0651681335856,22874.7618959126,0.0,1.0
2023-07-27,40.08,40.57,40.08,40.42,34203,33.8707997716227,34.2848888905872,33.8707997716227,34.158126915394,40473.099225384,0.0,1.0
2023-07-28,40.16,40.3374,40.0507,40.18,40204,33.9384061583924,34.0883233210542,33.8460389324683,33.9553077550848,47574.2034692085,0.0,1.0
2023-07-31,40.02,40.16,40.0,40.16,42023,33.8200949815454,33.9384061583924,33.803193384853,33.9384061583924,49726.6628292347,0.0,1.0
2023-08-01,39.95,40.21,39.9,40.0,42732,33.7609393931219,33.9806601501235,33.7186854013909,33.803193384853,50565.6368183818,0.0,1.0
2023-08-02,39.95,40.17,39.91,39.95,23231,33.7609393931219,33.9468569567386,33.7271361997371,33.7609393931219,27489.7104962985,0.0,1.0
2023-08-03,39.82,40.0999,39.76,39.95,30522,33.6510790146212,33.8876168603317,33.6003742245439,33.7609393931219,36117.2977387121,0.0,1.0
2023-08-04,39.75,40.08,39.7,39.76,35358,33.5919234261977,33.8707997716227,33.5496694344666,33.6003742245439,41839.8340031906,0.0,1.0
2023-08-07,39.98,40.03,39.7153,39.83,33827,33.7862917881606,33.8285457798916,33.5625991559363,33.6595298129674,40028.1708475006,0.0,1.0
2023-08-08,40.11,40.305,39.91,39.91,31593,33.8961521666614,34.0609427344125,33.7271361997371,33.7271361997371,37384.6336235873,0.0,1.0
2023-08-09,39.97,40.3,39.95,40.1,45866,33.7778409898144,34.0567173352394,33.7609393931219,33.8877013683151,54274.1621808456,0.0,1.0
2023-08-10,40.02,40.3399,40.01,40.01,36236,33.8200949815454,34.0904360206408,33.8116441831992,33.8116441831992,42878.7890983544,0.0,1.0
2023-08-11,40.26,40.35,39.86,39.89,17414,34.0229141418545,34.0989713269705,33.684882208006,33.7102346030447,20606.3371607999,0.0,1.0
2023-08-14,40.13,40.3391,39.9001,40.1,37210,34.0930557681281,34.2706998738125,33.897740704059,34.0675688089194,43798.8694869632,0.213,1.0
2023-08-15,40.15,40.21,40.05,40.07,27718,34.1100470742672,34.1610209926846,34.0250905435717,34.0420818497108,32626.0968674992,0.0,1.0
2023-08-16,39.89,40.14,39.85,40.0,35446,33.8891600944588,34.1015514211977,33.8551774821806,33.9826122782239,41722.5135134344,0.0,1.0
2023-08-17,39.45,40.0,39.4,39.9,37053,33.5153513593983,33.9826122782239,33.4728730940505,33.8976557475283,43614.0690970289,0.0,1.0
2023-08-18,39.41,39.6094,39.26,39.26,28745,33.4813687471201,33.650772069327,33.3539339510767,33.3539339510767,33834.9503736295,0.0,1.0
2023-08-21,39.54,39.66,39.4,39.4,25172,33.5918122370243,33.693760073859,33.4728730940505,33.4728730940505,29629.2701619413,0.0,1.0
2023-08-22,39.58,39.7092,39.52,39.57,21624,33.6257948493025,33.7355586869612,33.5748209308852,33.617299196233,25453.0167639369,0.0,1.0
2023-08-23,39.68,39.82,39.68,39.75,23025,33.7107513799981,33.8296905229719,33.7107513799981,33.770220951485,27102.0954027769,0.0,1.0
2023-08-24,39.53,39.9,39.49,39.76,27963,33.5833165839548,33.8976557475283,33.5493339716765,33.7787166045545,32914.4796416004,0.0,1.0
2023-08-25,39.72,39.7645,39.36,39.36,31605,33.7447339922763,33.7825396484358,33.4388904817723,33.4388904817723,37201.3778590559,0.0,1.0
2023-08-28,39.81,39.9684,39.56,39.56,35041,33.8211948699023,33.9557660145241,33.6088035431634,33.6088035431634,41245.799131757,0.0,1.0
2023-08-29,40.01,40.11,39.7,39.8,28437,33.9911079312934,34.076064461989,33.7277426861372,33.8126992168328,33472.4120290452,0.0,1.0
2023-08-30,40.08,40.1999,40.0,40.0,28807,34.0505775027803,34.1524403830843,33.9826122782239,33.9826122782239,33907.9288715654,0.0,1.0
2023-08-31,39.96,40.31,39.96,40.2,34812,33.9486296659457,34.2459775233801,33.9486296659457,34.152525339615,40976.2495184133,0.0,1.0
2023-09-01,40.07,40.24,40.01,40.03,22812,34.0420818497108,34.1865079518932,33.9911079312934,34.0080992374326,26851.3789501909,0.0,1.0
2023-09-05,39.81,40.236,39.78,40.03,22676,33.8211948699023,34.1831096906654,33.7957079106937,34.0080992374326,26691.2970837511,0.0,1.0
2023-09-06,39.64,39.75,39.5,39.75,16513,33.6767687677199,33.770220951485,33.5578296247461,33.770220951485,19436.9989744215,0.0,1.0
2023-09-07,39.74,39.8899,39.6053,39.61,22237,33.7617252984154,33.8890751379281,33.6472888515685,33.6512818085112,26174.5622354636,0.0,1.0
2023-09-08,39.61,39.85,39.58,39.63,21129,33.6512818085112,33.8551774821806,33.6257948493025,33.6682731146503,24870.3658529977,0.0,1.0
2023-09-11,39.84,39.97,39.59,39.59,37297,33.846681829111,33.9571253190152,33.6342905023721,33.6342905023721,43901.2747985828,0.0,1.0
2023-09-12,39.62,39.83,39.62,39.83,33950,33.6597774615808,33.8381861760414,33.6597774615808,33.8381861760414,39961.612982596,0.0,1.0
2023-09-13,39.543,39.7999,39.51,39.62,26040,33.5943609329452,33.8126142603021,33.5663252778156,33.6597774615808,30650.9691330427,0.0,1.0
2023-09-14,39.3,39.5657,39.26,39.56,28470,33.5688739737365,33.7958268952332,33.5347071808879,33.7909581272523,33330.6086130675,0.213,1.0
2023-09-15,39.06,39.3712,39.06,39.26,23848,33.363873216645,33.629690865007,33.363873216645,33.5347071808879,27919.5066457476,0.0,1.0
2023-09-18,39.19,39.3199,39.1041,39.12,35137,33.4749152934029,33.5858719531787,33.4015421057606,33.4151234059179,41135.8480799913,0.0,1.0
2023-09-19,39.2,39.38,39.1169,39.26,26187,33.483456991615,33.6372075594337,33.4124754794721,33.5347071808879,30657.8379961503,0.0,1.0
2023-09-20,39.27,39.52,39.27,39.37,26385,33.5432488791001,33.7567913344037,33.5432488791001,33.6286658612215,30889.6420181168,0.0,1.0
2023-09-21,39.15,39.245,39.0501,39.07,39267,33.4407485005543,33.5218946335697,33.355416935415,33.3724149148571,45970.9521745459,0.0,1.0
2023-09-22,39.15,39.39,39.1,39.23,38832,33.4407485005543,33.6457492576458,33.3980400094936,33.5090820862515,45461.6857626497,0.0,1.0
2023-09-25,39.23,39.27,39.07,39.15,27118,33.5090820862515,33.5432488791001,33.3724149148571,33.4407485005543,31747.7851903465,0.0,1.0
2023-09-26,38.98,39.23,38.93,39.23,33136,33.2955396309478,33.5090820862515,33.2528311398871,33.5090820862515,38793.2225852689,0.0,1.0
2023-09-27,39.11,39.18,38.8001,39.14,37158,33.4065817077057,33.4663735951908,33.1418744801113,33.4322068023422,43501.8881223872,0.0,1.0
2023-09-28,39.38,39.38,39.13,39.19,26436,33.6372075594337,33.6372075594337,33.42366510413,33.4749152934029,30949.349114684,0.0,1.0
2023-09-29,39.15,39.6799,39.0,39.65,101227,33.4407485005543,33.893373088816,33.3126230273721,33.8678334111616,118509.220866701,0.0,1.0
2023-10-02,39.01,39.18,38.8086,39.03,44885,33.3211647255843,33.4663735951908,33.1491349235916,33.3382481220086,52548.0986160005,0.0,1.0
2023-10-03,38.5,39.1278,38.46,38.95,47381,32.8855381167648,33.4217859305233,32.8513713239162,33.2699145363114,55470.2341656393,0.0,1.0
2023-10-04,38.7,38.76,38.5,38.63,34182,33.0563720810077,33.1076222702806,32.8855381167648,32.9965801935227,40017.8034285871,0.0,1.0
2023-10-05,38.74,38.9227,38.52,38.72,27851,33.0905388738563,33.2465957001922,32.9026215131891,33.073455477432,32605.9283625762,0.0,1.0
2023-10-06,39.26,39.4,38.65,38.65,30260,33.5347071808879,33.654290955858,33.013663589947,33.013663589947,35426.2106298357,0.0,1.0
2023-10-09,39.3,39.34,39.12,39.22,18671,33.5688739737365,33.6030407665851,33.4151234059179,33.5005403880393,21858.6509804912,0.0,1.0
2023-10-10,39.25,39.68,39.17,39.18,24863,33.5261654826758,33.8934585057981,33.4578318969786,33.4663735951908,29107.794940172,0.0,1.0
2023-10-11,38.87,39.3,38.87,39.12,19002,33.2015809506142,33.5688739737365,33.2015809506142,33.4151234059179,22246.1617444857,0.0,1.0
2023-10-12,38.45,39.03,38.42,38.85,33447,32.842829625704,33.3382481220086,32.8172045310676,33.1844975541899,39157.3188015901,0.0,1.0
2023-10-13,38.46,38.81,38.25,38.25,16501,33.0333094958349,33.3339246368527,32.8529404112243,32.8529404112243,19211.7735003215,0.213,1.0
2023-10-16,38.84,38.95,38.39,38.39,24900,33.3596916489399,33.4541706932597,32.9731864676314,32.9731864676314,28990.555733471,0.0,1.0
2023-10-17,38.61,38.9069,38.5534,38.6,25829,33.1621445562711,33.4171520858944,33.1135307934665,33.153555552242,30072.1712465792,0.0,1.0
2023-10-18,38.21,38.69,38.16,38.69,59934,32.818584395108,33.2308565885037,32.7756393749626,33.2308565885037,69779.9183666607,0.0,1.0
2023-10-19,37.75,38.4,37.68,38.16,59512,32.4234902097704,32.9817754716604,32.3633671815668,32.7756393749626,69288.5924823424,0.0,1.0
2023-10-20,37.32,37.854,37.32,37.63,36072,32.05416303652,32.5128158516728,32.05416303652,32.3204221614214,41997.884595091,0.0,1.0
2023-10-23,36.78,37.48,36.78,37.1,47058,31.5903568189498,32.1915871009852,31.5903568189498,31.8652049478803,54788.65749822,0.0,1.0
2023-10-24,36.9,37.2299,36.8,36.88,25811,31.6934248672987,31.976776110218,31.6075348270079,31.6762468592406,30051.2142183382,0.0,1.0
2023-10-25,36.17,36.69,36.16,36.69,42523,31.066427573176,31.5130557826881,31.0578385691469,31.5130557826881,49508.6506608188,0.0,1.0
2023-10-26,35.8,36.216,35.8,36.0,38009,30.7486344241001,31.1059369917098,30.7486344241001,30.9204145046817,44253.0936896988,0.0,1.0
2023-10-27,35.53,35.8746,35.53,35.62,59206,30.516731315315,30.812708394157,30.516731315315,30.5940323515767,68932.3230022444,0.0,1.0
2023-10-30,35.67,35.825,35.55,35.73,43716,30.6369773717221,30.7701069341728,30.5339093233731,30.6885113958965,50897.6359214626,0.0,1.0
2023-10-31,36.18,36.27,35.9188,35.97,41517,31.0750165772051,31.1523176134668,30.8506717919655,30.8946474925944,48337.3856380127,0.0,1.0
2023-11-01,36.65,36.79,36.01,36.11,42354,31.4786997665717,31.5989458229788,30.9290035087107,31.0148935490015,49311.8874512223,0.0,1.0
2023-11-02,37.5,37.58,36.87,36.87,35526,32.2087651090434,32.277477141276,31.6676578552115,31.6676578552115,41362.1880717788,0.0,1.0
2023-11-03,37.82,38.0877,37.485,37.65,39713,32.4836132379739,32.7135408758323,32.1958816029998,32.3376001694796,46237.0256965195,0.0,1.0
2023-11-06,37.71,37.99,37.4984,37.79,29843,32.389134193654,32.6296263064682,32.2073908683987,32.4578462258867,34745.5885443364,0.0,1.0
2023-11-07,37.69,38.03,37.6301,37.79,24548,32.3719561855959,32.6639823225845,32.3205080514617,32.4578462258867,28580.7294034236,0.0,1.0
2023-11-08,37.56,37.89,37.55,37.89,29129,32.2602991332179,32.5437362661775,32.2517101291888,32.5437362661775,33914.2930907742,0.0,1.0
2023-11-09,37.0,37.62,37.0,37.61,45230,31.7793149075895,32.3118331573923,31.7793149075895,32.3032441533633,52660.3548524054,0.0,1.0
2023-11-10,37.09,37.22,36.92,36.95,33850,31.8566159438512,31.9682729962292,31.7106028753569,31.7363698874441,39410.8558866664,0.0,1.0
2023-11-13,37.6,37.63,37.0,37.19,24963,32.2946551493342,32.3204221614214,31.7793149075895,31.942505984142,29063.9053323147,0.0,1.0
2023-11-14,37.54,37.8799,37.5,37.61,34865,32.4260669109791,32.7196636116462,32.3915159606211,32.4865310741056,40363.5785861172,0.213,1.0
2023-11-15,37.33,37.638,37.3,37.38,46703,32.2446744215996,32.5107167393562,32.2187612088311,32.2878631095471,54068.5561654219,0.0,1.0
2023-11-16,37.41,37.72,37.35,37.43,41510,32.3137763223156,32.5815461875901,32.2619498967786,32.3310517974946,48056.5652404912,0.0,1.0
2023-11-17,37.51,37.6,37.26,37.26,47140,32.4001536982106,32.4778933365161,32.1842102584731,32.1842102584731,54574.4756790353,0.0,1.0
2023-11-20,37.84,37.91,37.42,37.42,38003,32.6851990386641,32.7456632017905,32.3224140599051,32.3224140599051,43996.4743154513,0.0,1.0
2023-11-21,38.07,38.16,37.88,37.88,44661,32.8838670032225,32.961606641528,32.719749989022,32.719749989022,51704.5112070725,0.0,1.0
2023-11-22,37.89,38.31,37.85,38.31,69934,32.7283877266115,33.0911727053705,32.6938367762536,33.0911727053705,80963.330125958,0.0,1.0
2023-11-24,38.03,38.15,37.901,37.92,26380,32.8493160528645,32.9529689039385,32.73788923796,32.75430093938,30540.4045060024,0.0,1.0
2023-11-27,37.95,38.172,37.92,38.0,45462,32.7802141521485,32.9719719266354,32.75430093938,32.823402840096,52631.8373636043,0.0,1.0
2023-11-28,37.91,38.09,37.8122,37.96,41308,32.7456632017905,32.9011424784015,32.6611861281652,32.788851889738,47822.7077078828,0.0,1.0
2023-11-29,37.91,38.1699,37.81,37.81,64537,32.7456632017905,32.9701580017416,32.6592858258956,32.6592858258956,74715.1662473039,0.0,1.0
2023-11-30,38.48,38.48,37.96,38.11,46896,33.238014244392,33.238014244392,32.788851889738,32.9184179535805,54291.9943030131,0.0,1.0
2023-12-01,38.61,38.76,38.38,38.5,71062,33.3503048330555,33.479870896898,33.151636868497,33.255289719571,82269.2276347816,0.0,1.0
2023-12-04,38.52,38.7,38.33,38.33,42613,33.27256519475,33.428044471361,33.1084481805495,33.1084481805495,49333.5199853783,0.0,1.0
2023-12-05,38.43,38.59,38.37,38.5,40929,33.1948255564445,33.3330293578765,33.1429991309075,33.255289719571,47383.9354066024,0.0,1.0
2023-12-06,38.49,38.73,38.47,38.48,38725,33.2466519819815,33.4539576841295,33.2293765068025,33.238014244392,44832.3413379432,0.0,1.0
2023-12-07,38.51,38.569,38.39,38.53,32516,33.2639274571605,33.3148901089385,33.1602746060865,33.2812029323395,37644.1164866252,0.0,1.0
2023-12-08,38.55,38.61,38.37,38.43,52879,33.2984784075185,33.3503048330555,33.1429991309075,33.1948255564445,61218.5765683434,0.0,1.0
2023-12-11,38.7,38.86,38.6,38.68,39921,33.428044471361,33.5662482727929,33.341667095466,33.410768996182,46216.9631646747,0.0,1.0
2023-12-12,39.11,39.17,38.7,38.7,45124,33.7821917125304,33.8340181380674,33.428044471361,33.428044471361,52240.5311951801,0.0,1.0
2023-12-13,39.76,39.76,39.0774,39.39,41357,34.3436446558478,34.3436446558478,33.7540326879886,34.0240483650364,47879.4355251987,0.0,1.0
2023-12-14,39.39,39.71,39.3,39.65,66296,34.2080321756927,34.4859344426697,34.1298721631055,34.4338277676115,76338.7799271187,0.213,1.0
2023-12-15,39.02,39.1979,38.785,39.18,38106,33.8867076795006,34.0412039710481,33.6826232021894,34.0256588129891,43878.447386008,0.0,1.0
2023-12-18,39.18,39.39,38.94,38.97,70600,34.0256588129891,34.2080321756927,33.8172321127564,33.8432854502855,81294.7668464851,0.0,1.0
2023-12-19,39.79,39.8,39.1546,39.28,56194,34.5554100094139,34.5640944552569,34.0036003205478,34.1125032714194,64706.4890675833,0.0,1.0
2023-12-20,39.03,39.9,39.02,39.9,63587,33.8953921253437,34.6509389136872,33.8867076795006,34.6509389136872,73219.4099074709,0.0,1.0
2023-12-21,39.34,39.46,39.05,39.05,57991,34.1646099464776,34.2688232965939,33.9127610170297,33.9127610170297,66775.7057251348,0.0,1.0
2023-12-22,39.39,39.83,39.36,39.5,42086,34.2080321756927,34.590147792786,34.1819788381636,34.303561079966,48461.3535056824,0.0,1.0
2023-12-26,39.6901,39.87,39.5351,39.54,39932,34.468652395442,34.6248855761581,34.3340434848751,34.3382988633382,45981.0570780998,0.0,1.0
2023-12-27,39.79,40.04,39.73,39.79,41695,34.5554100094139,34.7725211554896,34.5033033343557,34.5554100094139,48011.1232813625,0.0,1.0
2023-12-28,39.71,40.08,39.6201,39.84,74691,34.4859344426697,34.8072589388617,34.4078612745408,34.598832238629,86005.4876845724,0.0,1.0
2023-12-29,40.46,40.46,39.65,39.65,88690,35.1372678808969,35.1372678808969,34.4338277676115,34.4338277676115,102125.11149596,0.0,1.0
2024-01-02,40.6,40.6399,40.1868,40.38,66101,35.2588501226993,35.293501061613,34.9000088204653,35.0677923141526,76114.2405569335,0.0,1.0
2024-01-03,41.13,41.15,40.5468,40.93,48414,35.7191257523798,35.7364946440659,35.2126488708144,35.5454368355192,55747.9439391747,0.0,1.0
2024-01-04,41.95,42.296,40.85,40.85,72075,36.4312503115082,36.7317321376771,35.475961268775,35.475961268775,82993.2056722439,0.0,1.0
2024-01-05,41.68,42.1799,41.545,42.01,43437,36.1967702737464,36.6309057214395,36.0795302548656,36.4833569865664,50017.0083216824,0.0,1.0
2024-01-08,42.41,42.49,42.02,42.17,47549,36.8307348202876,36.9002103870318,36.4920414324094,36.6223081200549,54751.9103227127,0.0,1.0
2024-01-09,42.48,42.65,42.4,42.4,37871,36.8915259411888,37.0391615205203,36.8220503744446,36.8220503744446,43607.8486578362,0.0,1.0
2024-01-10,42.63,42.86,42.42,42.64,63352,37.0217926288342,37.2215348832239,36.8394192661306,37.0304770746773,72948.8111792993,0.0,1.0
2024-01-11,42.71,42.71,42.4,42.51,39198,37.276246892035,37.276246892035,37.0056864486604,37.1016917672772,44911.8867800429,0.213,1.0
2024-01-12,42.6,42.79,42.54,42.79,41488,37.1802415734182,37.3460689419381,37.1278750359908,37.3460689419381,47535.6997482121,0.0,1.0
2024-01-16,42.37,42.4986,42.28,42.36,28357,36.9795031799467,37.091742125166,36.9009533738057,36.9707754237088,32490.5957809499,0.0,1.0
2024-01-17,42.18,42.4696,42.1,42.31,27484,36.8136758114267,37.0664316320761,36.7438537615236,36.9271366425193,31490.3386974514,0.0,1.0
2024-01-18,42.27,42.3547,42.0,42.04,37341,36.8922256175678,36.9661497129027,36.6565761991447,36.6914872240963,42784.19215913,0.0,1.0
2024-01-19,42.0,42.312,42.0,42.27,26350,36.6565761991447,36.9288821937669,36.6565761991447,36.8922256175678,30191.0356817728,0.0,1.0
2024-01-22,42.12,42.28,41.97,41.97,29416,36.7613092739994,36.9009533738057,36.630392930431,36.630392930431,33703.9660574963,0.0,1.0
2024-01-23,41.88,42.1963,41.79,42.19,24983,36.55184312429,36.8279020540945,36.473293318149,36.8224035676646,28624.7682898569,0.0,1.0
2024-01-24,41.23,42.1751,41.23,42.0,23263,35.984538968827,36.8093992108702,35.984538968827,36.6565761991447,26654.0441390922,0.0,1.0
2024-01-25,40.72,41.35,40.685,41.35,42483,35.5394234006946,36.0892720436817,35.5088762538619,36.0892720436817,48675.7407540323,0.0,1.0
2024-01-26,40.97,41.03,40.805,40.95,38304,35.7576173066419,35.8099838440692,35.6136093287166,35.7401617941661,43887.5685295872,0.0,1.0
2024-01-29,41.11,41.5,40.83,41.08,36221,35.8798058939723,36.2201883872501,35.6354287193114,35.8536226252587,41500.9299214229,0.0,1.0
2024-01-30,41.17,41.21,41.0,41.21,19823,35.9321724313997,35.9670834563513,35.7838005753555,35.9670834563513,22712.5958375629,0.0,1.0
2024-01-31,41.48,41.75,41.28,41.46,35614,36.2027328747743,36.4383822931974,36.0281777500165,36.1852773622985,40805.4476193797,0.0,1.0
2024-02-01,42.0,42.36,41.57,41.57,34523,36.6565761991447,36.9707754237088,36.2812826809154,36.2812826809154,39555.4127074703,0.0,1.0
2024-02-02,41.58,42.14,41.56,42.14,36862,36.2900104371532,36.7787647864752,36.2725549246775,36.7787647864752,42235.3683985392,0.0,1.0
2024-02-05,41.32,41.64,41.29,41.4,35234,36.0630887749681,36.3423769745806,36.0369055062544,36.1329108248712,40370.0550744433,0.0,1.0
2024-02-06,41.72,41.8099,41.37,41.37,17502,36.4121990244837,36.4906615530624,36.1067275561575,36.1067275561575,20053.2640038857,0.0,1.0
2024-02-07,42.5,42.65,41.86,41.86,46807,37.0929640110393,37.2238803546076,36.5343876118142,36.5343876118142,53630.0496074663,0.0,1.0
2024-02-08,42.58,42.74,42.2914,42.67,26167,37.1627860609424,37.3024301607487,36.9109030159169,37.2413358670834,29981.3597982903,0.0,1.0
2024-02-09,42.48,42.73,42.42,42.73,20875,37.0755084985635,37.2937024045108,37.0231419611361,37.2937024045108,23917.9457251236,0.0,1.0
2024-02-12,42.65,42.7521,42.45,42.62,34290,37.2238803546076,37.3129907457965,37.0493252298498,37.197697085894,39288.448331233,0.0,1.0
2024-02-13,42.26,42.6592,42.12,42.5,16168,36.8834978613299,37.2319098903465,36.7613092739994,37.0929640110393,18524.8070171879,0.0,1.0
2024-02-14,42.1267,42.25,42.0001,42.13,17848,36.9530580785459,37.0612154243879,36.8420060105523,36.9559528006974,20346.8232588989,0.213,1.0
2024-02-15,42.14,42.2899,41.9,42.17,19663,36.9647246860049,37.0962152467651,36.7541994386238,36.9910403419276,22415.9337595097,0.0,1.0
2024-02-16,42.28,42.4678,41.95,41.95,23497,37.0875310803106,37.2522670863863,36.7980588651615,36.7980588651615,26786.7159409653,0.0,1.0
2024-02-20,42.07,42.4,42.0028,42.1,28058,36.9033214888521,37.1927937040011,36.8443744195854,36.9296371447747,31986.2823284506,0.0,1.0
2024-02-21,41.91,42.2266,41.81,42.07,18571,36.7629713239313,37.0406892127683,36.6752524708559,36.9033214888521,21171.0474417869,0.0,1.0
2024-02-22,42.13,42.395,41.9101,41.95,17072,36.9559528006974,37.1884077613474,36.7630590427844,36.7980588651615,19462.1787693816,0.0,1.0
2024-02-23,42.33,42.3631,42.0,42.07,18306,37.1313905068483,37.1604254472163,36.8419182916993,36.9033214888521,20868.9459086398,0.0,1.0
2024-02-26,42.25,42.3299,42.11,42.12,32021,37.0612154243879,37.1313027879952,36.9384090300823,36.9471809153898,36504.1252562306,0.0,1.0
2024-02-27,42.33,42.44,42.1095,42.25,22619,37.1313905068483,37.2278812452313,36.9379704358169,37.0612154243879,25785.790861331,0.0,1.0
2024-02-28,42.54,42.54,41.9,42.17,60696,37.3156000983068,37.3156000983068,36.7541994386238,36.9910403419276,69193.7911543103,0.0,1.0
2024-02-29,42.02,42.73,42.02,42.73,34250,36.8594620623143,37.4822659191502,36.8594620623143,37.4822659191502,39045.198152022,0.0,1.0
2024-03-01,42.47,42.5,41.9018,42.02,27569,37.254196901154,37.2805125570766,36.7557783779791,36.8594620623143,31428.8194993604,0.0,1.0
2024-03-04,42.52,42.56,42.2128,42.46,15794,37.2980563276917,37.3331438689219,37.0285840110439,37.2454250158464,18005.2513755631,0.0,1.0
2024-03-05,42.08,42.595,41.8701,42.41,31546,36.9120933741596,37.3638454674983,36.7279715015542,37.2015655893087,35962.6225081368,0.0,1.0
2024-03-06,42.33,42.366,41.97,42.05,20659,37.1313905068483,37.1629692939555,36.8156026357766,36.885777718237,23551.3795218284,0.0,1.0
2024-03-07,42.34,42.401,42.17,42.35,25037,37.1401623921559,37.1936708925319,36.9910403419276,37.1489342774634,28542.3248505744,0.0,1.0
2024-03-08,42.54,42.54,42.2048,42.3,33496,37.3156000983068,37.3156000983068,37.0215665027978,37.1050748509257,38185.6337897848,0.0,1.0
2024-03-11,42.13,42.54,42.11,42.45,22086,36.9559528006974,37.3156000983068,36.9384090300823,37.2366531305389,25178.1677776805,0.0,1.0
2024-03-12,42.38,42.5,42.0351,42.05,28320,37.1752499333861,37.2805125570766,36.8727076091287,36.885777718237,32284.9638442412,0.0,1.0
2024-03-13,42.06,42.36,42.06,42.35,26917,36.8945496035445,37.157706162771,36.8945496035445,37.1489342774634,30685.5357272402,0.0,1.0
2024-03-14,41.52,42.03,41.35,42.03,28627,36.6077089539877,37.057370118885,36.457821899022,37.057370118885,32468.3809493226,0.213,1.0
2024-03-15,41.16,41.58,41.14,41.35,37771,36.2903010728838,36.6606102675051,36.2726673017114,36.457821899022,42839.3899757873,0.0,1.0
2024-03-18,41.04,41.26,41.0,41.17,20378,36.1844984458492,36.378469928746,36.1492309035043,36.29911795847,23112.4695911305,0.0,1.0
2024-03-19,41.09,41.16,40.88,40.88,33138,36.2285828737803,36.2903010728838,36.0434282764696,36.0434282764696,37584.7000348849,0.0,1.0
2024-03-20,40.95,41.14,40.8029,41.1,30430,36.1051464755732,36.2726673017114,35.9754500885999,36.2373997593665,34513.3207212731,0.0,1.0
2024-03-21,40.98,41.22,40.91,40.91,36970,36.1315971323318,36.3432023864011,36.0698789332283,36.0698789332283,41930.9059173667,0.0,1.0
2024-03-22,40.85,41.0228,40.73,40.88,30376,36.016977619711,36.1693334026409,35.9111749926763,36.0434282764696,34452.0746049751,0.0,1.0
2024-03-25,40.87,41.0296,40.76,40.94,30506,36.0346113908834,36.1753288848395,35.937625649435,36.0963295899869,34599.5189590259,0.0,1.0
2024-03-26,41.02,41.1496,40.958,40.99,27592,36.1668646746767,36.2811315118741,36.1121999840421,36.140414017918,31294.4970536105,0.0,1.0
2024-03-27,41.57,41.57,41.04,41.04,29707,36.6517933819188,36.6517933819188,36.1844984458492,36.1844984458492,33693.303275283,0.0,1.0
2024-03-28,41.44,41.74,41.44,41.74,76803,36.537173869298,36.8016804368846,36.537173869298,36.8016804368846,87108.9901858671,0.0,1.0
2024-04-01,40.88,41.55,40.85,41.39,70622,36.0434282764696,36.6341596107464,36.016977619711,36.4930894413669,80098.5782444217,0.0,1.0
2024-04-02,40.13,40.73,40.08,40.73,38053,35.3821618575031,35.9111749926763,35.338077429572,35.9111749926763,43159.2308053436,0.0,1.0
2024-04-03,40.24,40.48,39.9501,40.0,35927,35.4791475989515,35.6907528530208,35.223546085807,35.2675423448822,40747.9485229438,0.0,1.0
2024-04-04,39.77,40.5399,39.73,40.38,32303,35.0647539763991,35.7435659976823,35.0294864340543,35.6025839971586,36637.6536069434,0.0,1.0
2024-04-05,40.05,40.1717,39.775,39.79,27779,35.3116267728133,35.4189282703976,35.0691624191923,35.0823877475716,31506.5900859759,0.0,1.0
2024-04-08,39.86,40.23,39.86,40.09,42059,35.1441059466751,35.4703307133653,35.1441059466751,35.3468943151582,47702.7852847856,0.0,1.0
2024-04-09,40.0,40.05,39.78,40.05,31798,35.2675423448822,35.3116267728133,35.0735708619854,35.3116267728133,36064.889000823,0.0,1.0
2024-04-10,39.61,39.78,39.58,39.71,24744,34.9236838070196,35.0735708619854,34.897233150261,35.0118526628818,28064.3315125594,0.0,1.0
2024-04-11,39.39,39.86,39.39,39.64,29831,34.7297123241228,35.1441059466751,34.7297123241228,34.9501344637783,33833.9425053006,0.0,1.0
2024-04-12,38.45,39.08,38.43,39.08,43129,34.0887247420045,34.6472656155406,34.0709932857018,34.6472656155406,48646.8784781677,0.213,1.0
2024-04-15,38.51,39.03,38.45,38.45,49960,34.1419191109127,34.6029369747838,34.0887247420045,34.0887247420045,56351.829366998,0.0,1.0
2024-04-16,38.74,38.85,38.53,38.53,33754,34.3458308583942,34.4433538680592,34.1596505672155,34.1596505672155,38072.4509298168,0.0,1.0
2024-04-17,38.87,38.96,38.73,38.96,43029,34.4610853243619,34.5408768777242,34.3369651302428,34.5408768777242,48534.0845843186,0.0,1.0
2024-04-18,38.74,39.01,38.67,39.0,22860,34.3458308583942,34.5852055184811,34.2837707613346,34.5763397903297,25784.6841338985,0.0,1.0
2024-04-19,38.8,39.0099,38.7188,38.87,18223,34.3990252273024,34.5851168611996,34.3270355147133,34.4610853243619,20554.4312761169,0.0,1.0
2024-04-22,39.01,39.26,38.85,39.0,28699,34.5852055184811,34.8068487222652,34.4433538680592,34.5763397903297,32370.719595746,0.0,1.0
2024-04-23,39.29,39.49,39.13,39.13,13845,34.8334459067193,35.0107604697467,34.6915942562975,34.6915942562975,15616.3146034045,0.0,1.0
2024-04-24,39.3,39.4531,39.25,39.38,22447,34.8423116348707,34.9780459328681,34.7979829941139,34.9132374600816,25318.8453523019,0.0,1.0
2024-04-25,39.04,39.25,38.89,39.25,23185,34.6118027029352,34.7979829941139,34.4788167806647,34.7979829941139,26151.264288908,0.0,1.0
2024-04-26,39.06,39.27,39.06,39.09,24850,34.6295341592379,34.8157144504166,34.6295341592379,34.656131343692,28029.2826214952,0.0,1.0
2024-04-29,39.13,39.265,39.06,39.23,34402,34.6915942562975,34.8112815863409,34.6295341592379,34.7802515378111,38803.3553619588,0.0,1.0
2024-04-30,39.18,39.52,39.14,39.21,39133,34.7359228970543,35.0373576542008,34.7004599844488,34.7625200815084,44139.6344799586,0.0,1.0
2024-05-01,39.48,39.7,39.1513,39.2,34522,35.0018947415953,35.1969407609254,34.7104782572599,34.753654353357,38938.7080345777,0.0,1.0
2024-05-02,39.49,39.61,39.4,39.61,18197,35.0107604697467,35.1171492075631,34.9309689163844,35.1171492075631,20525.1048637162,0.0,1.0
2024-05-03,39.61,39.7,39.4163,39.63,25004,35.1171492075631,35.1969407609254,34.9454200532711,35.1348806638658,28202.9852180227,0.0,1.0
2024-05-06,39.85,39.92,39.6021,39.62,31583,35.3299266831959,35.3919867802554,35.1101452823235,35.1260149357144,35623.6954943534,0.0,1.0
2024-05-07,39.99,40.0085,39.8615,40.0,23617,35.454046877315,35.470448474395,35.3401222705699,35.4629126054664,26638.5339103361,0.0,1.0
2024-05-08,39.84,40.0865,39.82,40.08,30720,35.3210609550445,35.5396011539757,35.3033294987418,35.5338384306773,34650.2841904359,0.0,1.0
2024-05-09,40.06,40.0999,39.612,39.8,21024,35.5161069743746,35.5514812296985,35.1189223531933,35.285598042439,23713.7882428295,0.0,1.0
2024-05-10,40.2,40.31,40.04,40.04,32326,35.6402271684937,35.7377501781587,35.4983755180718,35.4983755180718,36461.754125652,0.0,1.0
2024-05-13,39.98,40.2,39.98,40.01,30041,35.4451811491636,35.6402271684937,35.4451811491636,35.4717783336177,33884.4136512007,0.0,1.0
2024-05-14,39.79,39.97,39.49,39.49,62182,35.4655723239118,35.6260096955706,35.1981767044804,35.1981767044804,69764.0448997299,0.213,1.0
2024-05-15,40.2,40.3018,39.85,39.85,33308,35.8310130038013,35.9217492506617,35.519051447798,35.519051447798,37369.3481637806,0.0,1.0
2024-05-16,40.15,40.3,40.0,40.0,38139,35.7864470672294,35.9201448769451,35.6527492575137,35.6527492575137,42789.4070379016,0.0,1.0
2024-05-17,40.15,40.2,40.01,40.11,30867,35.7864470672294,35.8310130038013,35.6616624448281,35.7507943179719,34630.709432311,0.0,1.0
2024-05-20,40.29,40.4625,40.1,40.1,35565,35.9112316896307,36.0649841708037,35.7418811306575,35.7418811306575,39901.5512022594,0.0,1.0
2024-05-21,40.41,40.5099,40.31,40.31,35773,36.0181899374032,36.1072326786739,35.9290580642594,35.9290580642594,40134.9132899881,0.0,1.0
2024-05-22,40.37,40.5139,40.13,40.28,23523,35.9825371881457,36.1107979535996,35.7686206926006,35.9023185023163,26391.2326425066,0.0,1.0
2024-05-23,40.08,40.47,40.0278,40.47,29367,35.7240547560287,36.0716690612895,35.6775279182477,36.0716690612895,32947.8097611909,0.0,1.0
2024-05-24,40.04,40.25,40.0,40.08,22644,35.6884020067712,35.8755789403732,35.6527492575137,35.7240547560287,25405.0534352302,0.0,1.0
2024-05-28,39.57,40.09,39.5201,40.03,48592,35.2694822029954,35.7329679433431,35.2250053982967,35.6794888194569,54516.9738793812,0.0,1.0
2024-05-29,39.37,39.605,39.32,39.5,36967,35.0912184567079,35.3006783585958,35.046652520136,35.2070898917948,41474.5014281997,0.0,1.0
2024-05-30,39.41,39.585,39.34,39.34,34158,35.1268712059654,35.282851983967,35.0644788947647,35.0644788947647,38322.9913107487,0.0,1.0
2024-05-31,39.89,39.92,39.644,39.7,33793,35.5547041970555,35.5814437589987,35.3354397891218,35.3853536380824,37913.4857241095,0.0,1.0
2024-06-03,40.425,40.49,39.97,40.08,35550,36.0315597183748,36.0894954359183,35.6260096955706,35.7240547560287,39884.7222055482,0.0,1.0
2024-06-04,40.43,40.59,40.33,40.59,23782,36.036016312032,36.178627309062,35.9468844388882,36.178627309062,26681.8133190534,0.0,1.0
2024-06-05,40.58,40.66,40.27,40.57,21218,36.1697141217477,36.2410196202627,35.8934053150019,36.1608009344333,23805.1768145519,0.0,1.0
2024-06-06,40.4501,40.7,40.3955,40.49,24557,36.0539318185339,36.2766723695202,36.0052658157974,36.0894954359183,27551.3114824655,0.0,1.0
2024-06-07,40.58,40.88,40.48,40.48,26896,36.1697141217477,36.437109741179,36.0805822486039,36.0805822486039,30175.5130362988,0.0,1.0
2024-06-10,40.34,40.5799,40.17,40.5,59375,35.9557976262026,36.1696249898745,35.8042734418581,36.0984086232326,66614.778648507,0.0,1.0
2024-06-11,40.23,40.345,40.1588,40.28,18139,35.8577525657444,35.9602542198598,35.794290672066,35.9023185023163,20350.7447562993,0.0,1.0
2024-06-12,40.16,40.43,40.1,40.43,27825,35.7953602545438,36.036016312032,35.7418811306575,36.036016312032,31217.7888992793,0.0,1.0
2024-06-13,40.04,40.2799,39.9,40.27,42127,35.6884020067712,35.9022293704432,35.5636173843699,35.8934053150019,47263.6762968532,0.0,1.0
2024-06-14,39.72,40.0,39.65,39.91,30034,35.5930309025074,35.84393847181,35.5303040101817,35.7632896102485,33516.4061545532,0.213,1.0
2024-06-17,39.82,39.95,39.62,39.62,25167,35.6826407486869,35.7991335487203,35.5034210563278,35.5034210563278,28085.0833619112,0.0,1.0
2024-06-18,39.66,39.934,39.65,39.68,30880,35.5392649947997,35.7847959733316,35.5303040101817,35.5571869640356,34460.4988364054,0.0,1.0
2024-06-20,39.65,39.73,39.5,39.5,38517,35.5303040101817,35.6019918871253,35.3958892409124,35.3958892409124,42982.9997953961,0.0,1.0
2024-06-21,39.64,39.7,39.61,39.65,26530,35.5213430255638,35.5751089332715,35.4944600717099,35.5303040101817,29606.1215715621,0.0,1.0
2024-06-24,39.97,40.09,39.71,39.71,41355,35.8170555179562,35.9245873333716,35.5840699178894,35.5840699178894,46150.0624799077,0.0,1.0
2024-06-25,40.12,40.1916,40.01,40.01,39483,35.9514702872255,36.01563093709,35.852899456428,35.852899456428,44061.0063328302,0.0,1.0
2024-06-26,40.19,40.3099,40.075,40.12,42974,36.0141971795511,36.1216393851204,35.9111458564447,35.9514702872255,47956.7835814667,0.0,1.0
2024-06-27,40.36,40.4,40.24,40.38,38944,36.1665339180563,36.2023778565281,36.0590021026409,36.1844558872922,43459.5099315083,0.0,1.0
2024-06-28,40.85,40.91,40.35,40.6,95341,36.605622164336,36.6593880720437,36.1575729334384,36.3815975488872,106395.674208605,0.0,1.0
2024-07-01,40.66,40.95,40.65,40.71,38620,36.4353634565949,36.6952320105155,36.426402471977,36.4801683796847,43097.9425214372,0.0,1.0
2024-07-02,40.48,40.72,40.35,40.72,38349,36.2740657334718,36.4891293643026,36.1575729334384,36.4891293643026,42795.5203975814,0.0,1.0
2024-07-03,40.51,40.6114,40.45,40.46,34483,36.3009486873256,36.3918130713517,36.2471827796179,36.2561437642359,38481.2623502517,0.0,1.0
2024-07-05,40.72,40.75,40.44,40.56,32822,36.4891293643026,36.5160123181565,36.238221795,36.3457536104154,36627.6713992391,0.0,1.0
2024-07-08,40.76,40.95,40.56,40.7,37221,36.5249733027744,36.6952320105155,36.3457536104154,36.4712073950667,41536.7301551117,0.0,1.0
2024-07-09,40.72,40.98,40.66,40.92,30777,36.4891293643026,36.7221149643694,36.4353634565949,36.6683490566617,34345.5561103644,0.0,1.0
2024-07-10,41.05,41.15,40.83,40.9,26993,36.7848418566951,36.8744517028746,36.5877001951001,36.6504270874258,30122.8058643488,0.0,1.0
2024-07-11,41.51,41.6,40.876,41.1,23732,37.1970471491209,37.2776960106824,36.6289207243427,36.8296467797848,26483.6968389111,0.0,1.0
2024-07-12,41.59,41.85,41.59,41.76,19214,37.2687350260645,37.5017206261313,37.2687350260645,37.4210717645697,21441.8401762531,0.0,1.0
2024-07-15,41.591,41.8499,41.5414,41.56,22021,37.4605000968887,37.6936881297584,37.4158259893941,37.4325787797046,24449.0972792984,0.213,1.0
2024-07-16,41.83,41.99,41.61,41.61,25872,37.6757644455015,37.8198744696775,37.4776131622596,37.4776131622596,28724.7193501662,0.0,1.0
2024-07-17,41.88,41.9381,41.4001,41.83,21799,37.7207988280565,37.7731287805854,37.2885588242937,37.6757644455015,24202.6189360804,0.0,1.0
2024-07-18,41.02,41.62,41.0,41.62,84679,36.9462074481107,37.4866200387706,36.9281936950887,37.4866200387706,94015.9442583768,0.0,1.0
2024-07-19,41.13,41.39,41.01,41.01,16071,37.0452830897317,37.2794618790176,36.9372005715997,36.9372005715997,17843.0335759323,0.0,1.0
2024-07-22,41.3,41.4199,41.25,41.36,26970,37.1983999904187,37.3063924397855,37.1533656078637,37.2524412494846,29943.7879125688,0.0,1.0
2024-07-23,41.32,41.44,41.16,41.44,38273,37.2164137434407,37.3244962615726,37.0723037192647,37.3244962615726,42493.0884233499,0.0,1.0
2024-07-24,41.43,41.4896,41.3003,41.32,41837,37.3154893850616,37.3691703690672,37.198670196714,37.2164137434407,46450.0650685259,0.0,1.0
2024-07-25,41.15,41.55,41.12,41.22,43768,37.0632968427537,37.4235719031936,37.0362762132207,37.1263449783307,48593.9825493999,0.0,1.0
2024-07-26,41.15,41.5192,41.11,41.13,30317,37.0632968427537,37.3958307235397,37.0272693367097,37.0452830897317,33659.8375285632,0.0,1.0
2024-07-29,40.97,41.145,40.89,41.12,26269,36.9011730655557,37.0587934044982,36.8291180534678,37.0362762132207,29165.4936846597,0.0,1.0
2024-07-30,40.97,41.37,40.85,41.09,24804,36.9011730655557,37.2614481259956,36.7930905474238,37.0092555836877,27538.9586719822,0.0,1.0
2024-07-31,41.12,41.29,41.04,41.1,24838,37.0362762132207,37.1893931139077,36.9642212011327,37.0182624601987,27576.7076074299,0.0,1.0
2024-08-01,41.69,41.74,41.26,41.3,33123,37.5496681743475,37.5947025569025,37.1623724843747,37.1983999904187,36775.2349658146,0.0,1.0
2024-08-02,41.305,41.715,41.065,41.69,18367,37.2029034286742,37.572185365625,36.9867383924102,37.5496681743475,20392.1969814665,0.0,1.0
2024-08-05,39.94,40.88,39.88,40.88,61470,35.973464784923,36.8201111769568,35.919423525857,36.8201111769568,68247.8547640196,0.0,1.0
2024-08-06,40.61,40.86,40.0,40.0,24697,36.5769255111598,36.8020974239348,36.027506043989,36.027506043989,27420.1605516023,0.0,1.0
2024-08-07,40.36,40.7986,40.32,40.59,36785,36.3517535983849,36.7467952021573,36.3157260923409,36.5589117581379,40841.0173661048,0.0,1.0
2024-08-08,41.0,41.17,40.7,40.7,33578,36.9281936950887,37.0813105957757,36.6579873997588,36.6579873997588,37280.4045431308,0.0,1.0
2024-08-09,41.13,41.301,40.99,40.99,29668,37.0452830897317,37.1993006780698,36.9191868185777,36.9191868185777,32939.276966633,0.0,1.0
2024-08-12,41.14,41.26,40.91,41.13,22577,37.0542899662427,37.1623724843747,36.8471318064898,37.0452830897317,25066.4034001508,0.0,1.0
2024-08-13,41.22,41.6099,41.14,41.14,23883,37.1263449783307,37.4775230934945,37.0542899662427,37.0542899662427,26516.4066264695,0.0,1.0
2024-08-14,41.38,41.49,41.12,41.12,21554,37.2704550025066,37.3695306441276,37.0362762132207,37.0362762132207,23930.6045482948,0.0,1.0
2024-08-15,41.45,41.6,41.238,41.25,23641,37.5253496077679,37.6611470128623,37.3334226085677,37.3442864009753,26113.5328582562,0.213,1.0
2024-08-16,41.38,41.44,41.04,41.06,30635,37.4619774853905,37.5162964474282,37.154170033843,37.1722763545223,33839.0118485969,0.0,1.0
2024-08-19,41.68,41.69,41.1,41.1,22187,37.7335722955794,37.742625455919,37.2084889958808,37.2084889958808,24507.4638774219,0.0,1.0
2024-08-20,41.75,41.9699,41.51,41.53,22527,37.7969444179568,37.9960234138252,37.5796685698056,37.5977748904849,24883.0233364891,0.0,1.0
2024-08-21,41.71,41.7999,41.69,41.7,17728,37.7607317765983,37.8421196880515,37.742625455919,37.7516786162586,19582.1120304203,0.0,1.0
2024-08-22,41.87,41.95,41.75,41.89,29287,37.9055823420323,37.9780076247494,37.7969444179568,37.9236886627116,32350.0290520601,0.0,1.0
2024-08-23,41.96,41.96,41.52,41.76,17162,37.987060785089,37.987060785089,37.5887217301453,37.8059975782964,18956.9159897379,0.0,1.0
2024-08-26,41.9,42.1399,41.9,41.95,26853,37.9327418230512,38.149927139599,37.9327418230512,37.9780076247494,29661.4651597968,0.0,1.0
2024-08-27,42.0399,42.07,41.9,41.9,43334,38.0593955362027,38.0866455488249,37.9327418230512,37.9327418230512,47866.157644756,0.0,1.0
2024-08-28,41.97,42.2,41.7401,41.87,20892,37.9961139454286,38.2043366332401,37.7879817892205,37.9055823420323,23077.0241730337,0.0,1.0
2024-08-29,42.11,42.36,41.9942,42.17,26837,38.1228581901835,38.3491871986742,38.0180225934505,38.1771771522213,29643.7917734877,0.0,1.0
2024-08-30,42.409,42.5,42.2426,42.28,26145,38.3935476843384,38.4759314434291,38.242903096287,38.2767619159572,28879.4178156216,0.0,1.0
2024-09-03,42.4,42.64,42.35,42.41,39985,38.3853998400327,38.6026756881839,38.3401340383346,38.3944530003724,44166.8969729444,0.0,1.0
2024-09-04,42.2955,42.6,42.16,42.4,23055,38.2907943144836,38.5664630468254,38.1681239918816,38.3853998400327,25466.2450846875,0.0,1.0
2024-09-05,41.81,42.26,41.74,42.07,35632,37.8512633799946,38.2586555952779,37.7878912576171,38.0866455488249,39358.6313102401,0.0,1.0
2024-09-06,41.84,42.0899,41.8,41.82,23580,37.8784228610134,38.1046613379008,37.8422102196549,37.8603165403342,26046.1530729531,0.0,1.0
2024-09-09,42.08,42.22,41.78,41.78,20470,38.0956987091646,38.2224429539194,37.8241038989757,37.8241038989757,22610.8886091327,0.0,1.0
2024-09-10,42.16,42.2,42.02,42.02,11874,38.1681239918816,38.2043366332401,38.0413797471268,38.0413797471268,13115.861814599,0.0,1.0
2024-09-11,42.17,42.33,41.8436,42.1,16203,38.1771771522213,38.3220277176553,37.8816819987357,38.1138050298438,17897.6173978396,0.0,1.0
2024-09-12,42.25,42.32,42.01,42.18,25466,38.2496024349383,38.3129745573157,38.0323265867872,38.1862303125609,28129.4034841315,0.0,1.0
2024-09-13,42.26,42.4999,42.25,42.25,21571,38.2586555952779,38.4758409118256,38.2496024349383,38.2496024349383,23827.0385045238,0.0,1.0
2024-09-16,42.13,42.38,41.97,41.98,30877,38.3337968260969,38.5612701042009,38.1882139281103,38.1973128592344,33934.7551692142,0.213,1.0
2024-09-17,41.83,42.1299,41.7,42.11,34355,38.060828892372,38.3337058367856,37.9425427877579,38.3155989638485,37757.1821691989,0.0,1.0
2024-09-18,41.75,41.985,41.65,41.81,29278,37.9880374433787,38.2018623247965,37.8970481321371,38.0426310301237,32177.4058957883,0.0,1.0
2024-09-19,41.98,42.2,41.92,42.08,29502,38.1973128592344,38.397489343966,38.1427192724894,38.288302170476,32423.5886582945,0.0,1.0
2024-09-20,41.93,41.96,41.77,41.96,32320,38.1518182036136,38.1791149969861,38.006235305627,38.1791149969861,35520.6557330377,0.0,1.0
2024-09-23,42.0,42.09,41.79,42.09,26559,38.2155107214827,38.2974011016002,38.0244331678753,38.2974011016002,29189.1428098314,0.0,1.0
2024-09-24,42.09,42.09,41.7,41.86,27223,38.2974011016002,38.2974011016002,37.9425427877579,38.0881256857445,29918.8988558319,0.0,1.0
2024-09-25,41.45,42.19,41.35,42.19,32970,37.7150695096538,38.3883904128418,37.6240801984122,38.3883904128418,36235.0253563816,0.0,1.0
2024-09-26,41.51,41.77,41.46,41.46,24896,37.7696630963988,38.006235305627,37.724168440778,37.724168440778,27361.4556042607,0.0,1.0
2024-09-27,41.7,41.75,41.42,41.42,30025,37.9425427877579,37.9880374433787,37.6877727162813,37.6877727162813,32998.3814475389,0.0,1.0
2024-09-30,41.93,42.03,41.71,41.85,44208,38.1518182036136,38.2428075148552,37.951641718882,38.0790267546203,48585.9266289026,0.0,1.0
2024-10-01,42.02,42.15,41.74,42.07,29002,38.2337085837311,38.3519946883452,37.9789385122545,38.2792032393519,31874.0735634146,0.0,1.0
2024-10-02,41.65,42.01,41.5201,42.01,18723,37.8970481321371,38.2246096526069,37.7788530168342,38.2246096526069,20577.1422428733,0.0,1.0
2024-10-03,41.3,41.6,41.15,41.52,46491,37.5785855427914,37.8515534765162,37.4421015759289,37.7787620275229,51095.0125521242,0.0,1.0
2024-10-04,41.57,41.58,41.27,41.51,19925,37.8242566831438,37.8333556142679,37.5512887494189,37.7696630963988,21898.1765309646,0.0,1.0
2024-10-07,41.26,41.71,41.135,41.71,33808,37.5421898182947,37.951641718882,37.4284531792427,37.951641718882,37156.0126554004,0.0,1.0
2024-10-08,41.51,41.54,41.3546,41.5,15597,37.7696630963988,37.7969598897713,37.6282657067293,37.7605641652746,17141.5738696841,0.0,1.0
2024-10-09,41.73,41.82,41.4,41.52,22426,37.9698395811304,38.0517299612478,37.669574854033,37.7787620275229,24646.8510355539,0.0,1.0
2024-10-10,41.65,41.85,41.5293,41.85,22264,37.8970481321371,38.0790267546203,37.7872240334684,38.0790267546203,24468.8081448128,0.0,1.0
2024-10-11,41.88,41.9573,41.65,41.65,26396,38.1063235479928,38.1766582855826,37.8970481321371,37.8970481321371,29010.0008889005,0.0,1.0
2024-10-14,42.26,42.3,41.94,41.97,19765,38.452082930711,38.4884786552076,38.1609171347378,38.1882139281103,21722.331700603,0.0,1.0
2024-10-15,41.63,41.7899,41.5,41.78,14303,38.0726575028334,38.2188938212265,37.9537661870667,38.2098397902565,15639.4097248317,0.213,1.0
2024-10-16,41.74,41.84,41.71,41.71,17538,38.1732578469437,38.2647127052258,38.1458213894591,38.1458213894591,19176.6739672865,0.0,1.0
2024-10-17,41.28,41.79,41.24,41.79,74402,37.7525654988461,38.2189852760847,37.7159835555332,38.2189852760847,81353.7972695888,0.0,1.0
2024-10-18,41.43,41.58,41.29,41.29,45440,37.8897477862692,38.0269300736923,37.7617109846743,37.7617109846743,49685.7147379119,0.0,1.0
2024-10-21,41.33,41.7039,41.3,41.55,34750,37.7982929279871,38.1402426431038,37.7708564705025,37.9994936162077,37996.8879212685,0.0,1.0
2024-10-22,41.32,41.3699,41.23,41.23,35203,37.7891474421589,37.8347834164417,37.706838069705,37.706838069705,38492.2142587745,0.0,1.0
2024-10-23,40.9,41.29,40.85,41.29,43395,37.4050370373741,37.7617109846743,37.3593096082331,37.7617109846743,47449.6388875812,0.0,1.0
2024-10-24,40.94,41.15,40.6801,41.03,31438,37.441618980687,37.6336741830794,37.2039278040118,37.5239283531409,34375.4291357938,0.0,1.0
2024-10-25,40.7247,41.02,40.6601,41.02,14742,37.2447166708056,37.5147828673127,37.1856368323554,37.5147828673127,16119.4279636069,0.0,1.0
2024-10-28,40.84,40.96,40.7001,40.73,25107,37.3501641224049,37.4599099523434,37.2222187756682,37.2495637782946,27452.8882025694,0.0,1.0
2024-10-29,40.5,40.9,40.46,40.9,28778,37.0392176042458,37.4050370373741,37.002635660933,37.4050370373741,31466.8903769284,0.0,1.0
2024-10-30,40.28,40.5,40.033,40.5,45691,36.8380169160252,37.0392176042458,36.6121234160684,37.0392176042458,49960.1670794439,0.0,1.0
2024-10-31,39.93,40.376,39.93,40.31,33520,36.5179249120379,36.925813579976,36.5179249120379,36.8654533735098,36651.9621041991,0.0,1.0
2024-11-01,40.23,40.3321,40.11,40.15,40501,36.7922894868842,36.8856648971902,36.6825436569456,36.7191256002585,44285.2361927853,0.0,1.0
2024-11-04,40.13,40.5,40.06,40.48,21375,36.7008346286021,37.0392176042458,36.6368162278046,37.0209266325894,23372.1864551687,0.0,1.0
2024-11-05,40.28,40.3681,40.06,40.13,28012,36.8380169160252,36.9185886461717,36.6368162278046,36.7008346286021,30629.3186892251,0.0,1.0
2024-11-06,40.38,40.88,40.09,40.86,25776,36.9294717743073,37.3867460657177,36.6642526852892,37.3684550940613,28184.3966347803,0.0,1.0
2024-11-07,40.57,40.67,40.3201,40.67,21318,37.1032360050433,37.1946908633253,36.8746903141963,37.1946908633253,23309.8606246216,0.0,1.0
2024-11-08,41.18,41.28,40.5129,40.72,35808,37.661110640564,37.7525654988461,37.0510152809642,37.2404182924664,39153.7428110728,0.0,1.0
2024-11-11,41.29,41.3551,40.803,41.23,67626,37.7617109846743,37.8212480974159,37.3163258248405,37.706838069705,73944.6774838474,0.0,1.0
2024-11-12,40.98,41.14,40.8515,41.14,21419,37.4782009239998,37.6245286972512,37.3606814311073,37.6245286972512,23420.2976226086,0.0,1.0
2024-11-13,40.68,41.0888,40.58,40.59,28721,37.2038363491535,37.5777038098107,37.1123814908715,37.1215269766997,31404.5645463814,0.0,1.0
2024-11-14,40.02,40.5125,40.01,40.5,31501,36.6002342844918,37.0506494615311,36.5910887986636,37.0392176042458,34444.3155800828,0.0,1.0
2024-11-15,38.64,39.7,38.35,39.6,68525,35.5329560883398,36.5077214468709,35.2662749996851,36.415762450783,74516.9074426904,0.213,1.0
2024-11-18,38.63,38.8,38.48,38.48,51904,35.523760188731,35.6800904820803,35.3858216945993,35.3858216945993,56442.5474484554,0.0,1.0
2024-11-19,38.35,38.65,38.0,38.02,81570,35.2662749996851,35.5421519879486,34.9444185133776,34.9628103125952,88702.5777468114,0.0,1.0
2024-11-20,38.66,38.75,38.17,38.25,49912,35.5513478875574,35.6341109840364,35.100748806727,35.1743160035972,54276.3646009421,0.0,1.0
2024-11-21,38.84,38.9,38.65,38.76,63716,35.7168740805155,35.7720494781682,35.5421519879486,35.6433068836452,69287.4027671428,0.0,1.0
2024-11-22,39.04,39.1199,38.9,38.9,45573,35.9007920726911,35.9742673105653,35.7720494781682,35.7720494781682,49557.9572839947,0.0,1.0
2024-11-25,39.38,39.69,39.31,39.31,42041,36.2134526593898,36.4985255472621,36.1490813621283,36.1490813621283,45717.1150061751,0.0,1.0
2024-11-26,39.43,39.5,39.31,39.41,86532,36.2594321574337,36.3238034546952,36.1490813621283,36.2410403582161,94098.4609242012,0.0,1.0
2024-11-27,39.76,39.9999,39.46,39.46,56386,36.5628968445236,36.7835064761383,36.2870198562601,36.2870198562601,61316.4588553599,0.0,1.0
2024-11-29,39.91,39.93,39.7,39.88,71844,36.7008353386553,36.7192271378729,36.5077214468709,36.673247639829,78126.1247473572,0.0,1.0
2024-12-02,39.73,39.99,39.6001,39.9,71733,36.5353091456972,36.7744025355256,36.4158544097791,36.6916394390465,78005.4187754325,0.0,1.0
2024-12-03,39.64,39.9747,39.6,39.85,61063,36.4525460492182,36.7603328091241,36.415762450783,36.6456599410026,66402.4212940241,0.0,1.0
2024-12-04,39.74,39.88,39.57,39.57,45269,36.544505045306,36.673247639829,36.3881747519567,36.3881747519567,49227.3751626874,0.0,1.0
2024-12-05,39.52,39.849,39.5,39.78,74396,36.3421952539128,36.6447403510417,36.3238034546952,36.5812886437411,80901.2746604362,0.0,1.0
2024-12-06,39.41,39.75,39.4,39.52,50479,36.2410403582161,36.5537009449148,36.2318444586073,36.3421952539128,54892.9437548278,0.0,1.0
2024-12-09,39.365,39.5099,39.2218,39.3,56451,36.1996588099766,36.3329073953079,36.0679735275788,36.1398854625195,61387.1425326132,0.0,1.0
2024-12-10,39.19,39.49,39.17,39.49,60053,36.0387305668229,36.3146075550864,36.0203387676053,36.3146075550864,65304.1056936284,0.0,1.0
2024-12-11,39.07,39.22,39.0,39.19,53229,35.9283797715175,36.0663182656492,35.864008474256,36.0387305668229,57883.4070232319,0.0,1.0
2024-12-12,38.59,39.236,38.59,39.0,44317,35.4869765902959,36.0810317050233,35.4869765902959,35.864008474256,48192.1311512252,0.0,1.0
2024-12-13,38.68,38.79,38.56,38.56,57287,35.5697396867749,35.6708945824716,35.4593888914695,35.4593888914695,62296.2433662081,0.0,1.0
2024-12-16,38.05,38.69,38.05,38.47,65970,35.2314225401678,35.824014141369,35.2314225401678,35.6203107784561,71247.7191955033,0.2621,1.0
2024-12-17,38.04,38.18,37.98,37.98,88099,35.222163296399,35.3517927091618,35.1666078337864,35.1666078337864,95147.0791784849,0.0,1.0
2024-12-18,37.55,38.38,37.53,38.17,83964,34.7684603517293,35.5369775845372,34.7499418641918,35.342533465393,90681.27170731,0.0,1.0
2024-12-19,36.92,37.8899,36.8701,37.53,106757,34.1851279942968,35.0831820474298,34.1389243678907,34.7499418641918,115297.752890016,0.0,1.0
2024-12-20,37.44,38.29,36.92,36.92,107486,34.6666086702728,35.4536443906183,34.1851279942968,34.1851279942968,116085.074207183,0.0,1.0
2024-12-23,37.77,38.02,37.54,37.88,140206,34.9721637146422,35.2036448088615,34.7592011079605,35.0740153960987,151422.733326129,0.0,1.0
2024-12-24,38.15,38.51,37.81,37.85,56606,35.3240149778555,35.6573477535312,35.0092006897173,35.0462376647924,61134.5822764993,0.0,1.0
2024-12-26,38.47,38.6216,38.17,38.17,75775,35.6203107784561,35.7606809139906,35.342533465393,35.342533465393,81837.1369113122,0.0,1.0
2024-12-27,38.32,38.5992,38.14,38.48,74942,35.4814221219246,35.7399402079486,35.3147557340867,35.6295700222249,80937.4954062362,0.0,1.0
2024-12-30,37.77,38.28,37.55,38.28,149821,34.9721637146422,35.4443851468495,34.7684603517293,35.4443851468495,161806.950698644,0.0,1.0
2024-12-31,37.93,38.139,37.86,37.86,108837,35.1203116149426,35.3138298097098,35.0554969085612,35.0554969085612,117544.156648188,0.0,1.0
2025-01-02,37.49,38.4,37.35,38.25,188872,34.7129048891167,35.5554960720747,34.5832754763539,35.4166074155432,203982.101256527,0.0,1.0
2025-01-03,38.3,38.46,37.6,37.6,75414,35.462903634387,35.6110515346873,34.8147565705732,34.8147565705732,81447.2562590524,0.0,1.0
2025-01-06,38.58,38.73,38.1347,38.34,108538,35.7221624599126,35.8610511164441,35.3098483348893,35.4999406094621,117221.236107951,0.0,1.0
2025-01-07,38.82,39.08,38.67,38.67,43601,35.944384310363,36.185124648351,35.8054956538315,35.8054956538315,47089.1587788865,0.0,1.0
2025-01-08,38.97,39.05,38.7101,38.84,51762,36.0832729668946,36.1573469170447,35.8426252213442,35.9629027979006,55903.0535242935,0.0,1.0
2025-01-10,38.82,39.13,38.74,38.97,59945,35.944384310363,36.2314208671949,35.8703103602129,36.0832729668946,64740.7083094505,0.0,1.0
2025-01-13,39.25,39.3,38.63,38.63,50347,36.3425317924201,36.388828011264,35.7684586787564,35.7684586787564,54374.8509676521,0.0,1.0
2025-01-14,38.94,39.44,38.69,39.25,94741,36.0554952355883,36.5184574240267,35.824014141369,36.3425317924201,102320.451179342,0.0,1.0
2025-01-15,39.07,39.1499,38.8,38.97,36976,36.4185501837617,36.493027843339,36.1668734868174,36.3253365923008,39668.0349083238,0.2621,1.0
2025-01-16,39.25,39.35,38.86,38.88,37121,36.5863346483913,36.6795482398521,36.2228016416939,36.2414443599861,39823.5916224547,0.0,1.0
2025-01-17,39.46,39.605,39.3,39.51,61919,36.7820831904591,36.9172428980774,36.6329414441217,36.8286899861895,66427.0081536267,0.0,1.0
2025-01-21,39.87,39.9,39.52,39.68,80939,37.1642589154487,37.1922229928869,36.8380113453356,36.987153091673,86831.7578279104,0.0,1.0
2025-01-22,39.965,40.0514,39.6576,39.9,58332,37.2528118273365,37.3333483703587,36.9662732471858,37.1922229928869,62578.8568875038,0.0,1.0
2025-01-23,40.3,40.3299,39.7601,40.2,49901,37.5650773587304,37.5929482225772,37.0618171784332,37.4718637672695,53534.0385644814,0.0,1.0
2025-01-24,40.19,40.39,40.18,40.38,38826,37.4625424081234,37.6489695910452,37.4532210489774,37.6396482318991,41652.72401965,0.0,1.0
2025-01-27,40.63,40.74,40.1584,40.2,44180,37.8726822105513,37.9752171611582,37.4330869132218,37.4718637672695,47396.5215883206,0.0,1.0
2025-01-28,40.63,40.8,40.5001,40.8,40634,37.8726822105513,38.0311453160348,37.7515977552436,38.0311453160348,43592.3553241245,0.0,1.0
2025-01-29,40.47,40.88,40.295,40.88,56927,37.7235404642139,38.1057161892034,37.5604166791574,38.1057161892034,61071.5659678209,0.0,1.0
2025-01-30,40.68,40.8791,40.46,40.46,43553,37.9192890062817,38.1048772668803,37.7142191050678,37.7142191050678,46723.8729003198,0.0,1.0
2025-01-31,40.92,41.2,40.79,40.95,42582,38.1430016257878,38.4039996818782,38.0218239568887,38.1709657032261,45682.1793181048,0.0,1.0
2025-02-03,40.93,41.08,40.5801,40.8,45749,38.1523229849339,38.2921433721252,37.8261686284123,38.0311453160348,49079.7525157103,0.0,1.0
2025-02-04,40.54,41.0,40.51,40.88,47268,37.7887899782365,38.2175724989565,37.7608259007982,38.1057161892034,50709.3431968479,0.0,1.0
2025-02-05,41.0,41.06,40.57,40.77,47069,38.2175724989565,38.273500653833,37.8167540556747,38.0031812385965,50495.8550167647,0.0,1.0
2025-02-06,40.73,41.18,40.63,41.18,42727,37.9658958020121,38.3853569635861,37.8726822105513,38.3853569635861,45837.7360322358,0.0,1.0
2025-02-07,40.56,40.99,40.54,40.73,22454,37.8074326965287,38.2082511398104,37.7887899782365,37.9658958020121,24088.7617868753,0.0,1.0
2025-02-10,40.62,40.79,40.5,40.79,34680,37.8633608514052,38.0218239568887,37.7515045416521,38.0218239568887,37204.8748004291,0.0,1.0
2025-02-11,40.55,40.58,40.33,40.46,20637,37.7981113373826,37.8260754148208,37.5930414361687,37.7142191050678,22139.4752380754,0.0,1.0
2025-02-12,40.5,40.77,40.48,40.53,37510,37.7515045416521,38.0031812385965,37.73286182336,37.7794686190904,40240.9127382958,0.0,1.0
2025-02-13,40.57,40.8,40.5,40.5,27432,37.8167540556747,38.0311453160348,37.7515045416521,37.7515045416521,29429.1847037305,0.0,1.0
2025-02-14,40.18,40.4898,40.09,40.09,32316,37.6975338721963,37.9881933045907,37.613094398615,37.613094398615,34444.0801990412,0.2621,1.0
2025-02-18,40.21,40.4,40.01,40.01,30626,37.7256803633901,37.903941474284,37.5380370887649,37.5380370887649,32642.7899546922,0.0,1.0
2025-02-19,40.49,40.4925,40.13,40.13,26054,37.9883809478653,37.9907264887981,37.65062305354,37.65062305354,27769.7136250099,0.0,1.0
2025-02-20,40.46,40.55,40.2728,40.48,25477,37.9602344566715,38.0446739302529,37.7846003516224,37.978998784134,27154.7168966138,0.0,1.0
2025-02-21,40.23,40.33,40.01,40.25,27483,37.7444446908526,37.8382663281652,37.5380370887649,37.7632090183151,29292.8164410895,0.0,1.0
2025-02-24,40.49,40.5,40.1421,40.23,24908,37.9883809478653,37.9977631115966,37.6619754716548,37.7444446908526,26548.2469859425,0.0,1.0
2025-02-25,40.31,40.5269,40.05,40.47,22231,37.8195020007027,38.0230011320336,37.5755657436899,37.9696166204028,23694.9606048052,0.0,1.0
2025-02-26,40.1,40.3384,40.01,40.16,27926,37.6224765623462,37.8461473456994,37.5380370887649,37.6787695447338,29764.9889725964,0.0,1.0
2025-02-27,40.0,40.36,39.9706,40.19,26517,37.5286549250336,37.8664128193589,37.5010713636637,37.7069160359275,28263.2032008286,0.0,1.0
2025-02-28,40.33,40.3372,39.97,40.22,35925,37.8382663281652,37.8450214860517,37.5005084338399,37.7350625271213,38290.7408451093,0.0,1.0
2025-03-03,40.19,40.64,40.19,40.39,71822,37.7069160359275,38.1291134038342,37.7069160359275,37.8945593105527,76551.6378281823,0.0,1.0
2025-03-04,39.9,40.43,39.75,40.26,70269,37.4348332877211,37.9320879654778,37.2941008317522,37.7725911820464,74896.3693373691,0.0,1.0
2025-03-05,40.01,40.1652,39.68,39.68,50517,37.5380370887649,37.683648269874,37.2284256856334,37.2284256856334,53843.6563750143,0.0,1.0
2025-03-06,39.73,40.01,39.65,39.83,37894,37.2753365042897,37.5380370887649,37.2002791944396,37.3691581416022,40389.4038576081,0.0,1.0
2025-03-07,39.63,39.8481,39.55,39.55,23442,37.1815148669771,37.3861398579558,37.106457557127,37.106457557127,24985.707637886,0.0,1.0
2025-03-10,39.11,39.69,39.0,39.63,40190,36.6936423529516,37.2378078493646,36.5904385519078,37.1815148669771,42836.6005446053,0.0,1.0
2025-03-11,38.72,39.09,38.5,39.08,68150,36.3277379674326,36.6748780254891,36.1213303653449,36.6654958617579,72637.8284925317,0.0,1.0
2025-03-12,38.68,39.2587,38.5617,38.99,28958,36.2902093125075,36.8331551276355,36.1792183155668,36.5810563881765,30864.9484590864,0.0,1.0
2025-03-13,38.42,38.8753,38.4,38.72,43052,36.0462730554948,36.473442970179,36.0275087280323,36.3277379674326,45887.069585627,0.0,1.0
2025-03-14,38.33,38.57,37.98,38.33,31297,36.2077400933098,36.434451745342,35.8771189340961,36.2077400933098,33131.4245768588,0.2621,1.0
2025-03-17,38.78,38.86,38.3401,38.49,41990,36.6328244408702,36.7083949915476,36.2172808753328,36.3588811946646,44451.178003716,0.0,1.0
2025-03-18,38.78,38.93,38.59,38.78,25522,36.6328244408702,36.7745192233903,36.4533443830113,36.6328244408702,27017.932007879,0.0,1.0
2025-03-19,38.91,38.9911,38.8,38.87,26953,36.7556265857209,36.8322362314701,36.6517170785395,36.7178413103822,28532.8078288678,0.0,1.0
2025-03-20,38.97,39.165,38.8001,38.9,40388,36.812304498729,36.9965077160051,36.6518115417278,36.7461802668862,42755.2792858796,0.0,1.0
2025-03-21,38.9,39.0399,38.8118,38.89,26401,36.7461802668862,36.8783342673834,36.6628637347644,36.7367339480516,27948.4532144823,0.0,1.0
2025-03-24,39.22,39.3,38.9606,39.0,33077,37.0484624695959,37.1240330202733,36.8034249590244,36.840643455233,35015.756485566,0.0,1.0
2025-03-25,38.95,39.43,38.89,39.4,44607,36.7934118610596,37.246835165124,36.7367339480516,37.21849620862,47221.5693548884,0.0,1.0
2025-03-26,38.57,39.0,38.55,38.88,28446,36.434451745342,36.840643455233,36.4155591076726,36.7272876292169,30113.3176826317,0.0,1.0
2025-03-27,38.64,39.1703,38.51,38.61,24076,36.5005759771847,37.0015142649875,36.3777738323339,36.4722370206807,25487.1769854124,0.0,1.0
2025-03-28,38.72,38.8303,38.6,38.72,15926,36.5761465278621,36.6803394246086,36.462790701846,36.5761465278621,16859.47751577,0.0,1.0
2025-03-31,38.64,38.88,38.201,38.88,71802,36.5005759771847,36.7272876292169,36.0858825803425,36.7272876292169,76010.5616342658,0.0,1.0
2025-04-01,38.35,38.79,38.295,38.66,35200,36.2266327309791,36.6422707597048,36.1746779773884,36.519468614854,37263.1928014005,0.0,1.0
2025-04-02,38.42,38.49,38.19,38.25,34307,36.2927569628218,36.3588811946646,36.0754916296243,36.1321695426324,36317.8510067514,0.0,1.0
2025-04-03,38.15,38.5976,38.0001,38.26,25198,36.0377063542856,36.4605235853257,35.8961060349538,36.141615861467,26674.9412559571,0.0,1.0
2025-04-04,36.29,38.14,36.24,38.0,75440,34.280691051036,36.0282600354509,34.2334594568627,35.8960115717655,79861.7972993652,0.0,1.0
2025-04-07,34.86,36.4122,34.18,35.1,94070,32.9298674576775,34.3961250671958,32.2875177769196,33.1565791097097,99583.765534879,0.0,1.0
2025-04-08,34.99,36.635,34.91,36.1,73425,33.0526696025283,34.6065890508323,32.9770990518509,34.1012109931772,77728.6912341713,0.0,1.0
2025-04-09,36.54,36.75,34.2101,34.67,124340,34.5168490219029,34.7152217174311,32.315951196612,32.7503873998187,131627.99411722,0.0,1.0
2025-04-10,34.94,36.25,34.3814,36.25,87378,33.0054380083549,34.2429057756973,32.4777666382499,34.2429057756973,92499.5244488855,0.0,1.0
2025-04-11,35.77,35.97,34.7216,34.9,38135,33.7894824716329,33.9784088483264,32.7991304050056,32.9676527330162,40370.2232239037,0.0,1.0
2025-04-14,36.28,36.65,35.9501,36.11,50831,34.2712447322014,34.6207585290843,33.9596106738454,34.1106573120119,53810.3793547723,0.0,1.0
2025-04-15,36.2,36.42,36.0,36.17,44035,34.4432621981808,34.6525858910979,34.2529679318925,34.4147180582376,46280.9530301748,0.2621,1.0
2025-04-16,35.95,36.33,35.78,36.07,46211,34.2053943653204,34.5669534712682,34.0436442389754,34.3195709250934,48567.9373334259,0.0,1.0
2025-04-17,36.0,36.1259,35.85,36.02,34590,34.2529679318925,34.372758172521,34.1102472321763,34.2719973585213,36354.2219896388,0.0,1.0
2025-04-21,35.5,35.9899,35.2826,35.96,60122,33.7772322661718,34.2433580714449,33.5703823987164,34.2149090786349,63188.4514154687,0.0,1.0
2025-04-22,35.88,36.04,35.57,35.57,59933,34.1387913721195,34.2910267851502,33.8438352593727,33.8438352593727,62989.8116942765,0.0,1.0
2025-04-23,36.25,36.79,36.14,36.14,33874,34.4908357647529,35.0046302837313,34.3861739182943,34.3861739182943,35601.7032575029,0.0,1.0
2025-04-24,36.53,36.62,36.09,36.09,32842,34.7572477375565,34.8428801573862,34.3386003517222,34.3386003517222,34517.067319564,0.0,1.0
2025-04-25,36.65,36.69,36.2678,36.48,21114,34.8714242973295,34.9094831505871,34.5077719544525,34.7096741709844,22190.8945674829,0.0,1.0
2025-04-28,36.89,36.9,36.54,36.66,24513,35.0997774168754,35.1092921301898,34.7667624508709,34.8809390106439,25763.2565374969,0.0,1.0
2025-04-29,37.32,37.34,36.76,36.76,29387,35.5089100893952,35.5279395160241,34.976086143788,34.976086143788,30885.8491358635,0.0,1.0
2025-04-30,37.64,37.6499,37.0101,37.35,45571,35.8133809154565,35.8228004816378,35.2140491237815,35.5374542293385,47895.2948912932,0.0,1.0
2025-05-01,37.14,37.5,37.06,37.5,60027,35.3376452497358,35.6801749290547,35.2615275432205,35.6801749290547,63088.6060529647,0.0,1.0
2025-05-02,37.36,37.6482,37.27,37.27,44961,35.5469689426529,35.8211829803743,35.4613365228232,35.4613365228232,47254.1825636355,0.0,1.0
2025-05-05,37.37,37.55,37.2389,37.34,32726,35.5564836559673,35.7277484956268,35.4317457644153,35.5279395160241,34395.1508769274,0.0,1.0
2025-05-06,36.57,37.31,36.47,37.01,68161,34.7953065908141,35.4993953760808,34.70015945767,35.2139539766484,71637.4710909446,0.0,1.0
2025-05-07,36.66,37.02,36.4,36.4,46180,34.8809390106439,35.2234686899628,34.6335564644691,34.6335564644691,48535.356215135,0.0,1.0
2025-05-08,36.37,36.66,36.35,36.6,46998,34.6050123245258,34.8809390106439,34.585982897897,34.8238507307574,49395.0773364859,0.0,1.0
2025-05-09,36.2,36.6033,36.11,36.4,30475,34.4432621981808,34.8269905861511,34.3576297783511,34.6335564644691,32029.341287489,0.0,1.0
2025-05-12,36.62,36.82,36.25,36.71,54736,34.8428801573862,35.0331744236745,34.4908357647529,34.9285125772159,57527.7448633961,0.0,1.0
2025-05-13,36.1,36.62,36.04,36.62,68532,34.3481150650367,34.8428801573862,34.2910267851502,34.8428801573862,72027.3935066182,0.0,1.0
2025-05-14,35.6,36.25,35.548,36.0,59211,33.8723793993159,34.4908357647529,33.822902890081,34.2529679318925,62230.9869392456,0.0,1.0
2025-05-15,35.44,35.44,34.931,35.33,73257,33.9695246222561,33.9695246222561,33.4816440344252,33.8640887388349,76428.1546141805,0.2621,1.0
2025-05-16,35.88,36.01,35.3901,35.5,54174,34.391268155941,34.5158741999843,33.9216950715041,34.0270351041222,56519.0882518887,0.0,1.0
2025-05-19,36.14,36.23,35.6501,35.71,47295,34.6404802440275,34.7267459668267,34.1709071595906,34.2283217906536,49342.3095742068,0.0,1.0
2025-05-20,36.24,36.4,36.01,36.25,63244,34.7363310471377,34.8896923321141,34.5158741999843,34.7459161274487,65981.7111050034,0.0,1.0
2025-05-21,35.75,36.25,35.725,36.15,48632,34.2666621118977,34.7459161274487,34.2426994111202,34.6500653243385,50737.1857323782,0.0,1.0
2025-05-22,35.49,35.8348,35.2901,35.56,41754,34.0174500238112,34.3479435929352,33.8258442683939,34.0845455859883,43561.4503427726,0.0,1.0
2025-05-23,35.34,35.5016,35.2,35.2,26095,33.8736738191459,34.028568716972,33.7394826947916,33.7394826947916,27224.6023541374,0.0,1.0
2025-05-27,35.79,35.9899,35.49,35.6,65278,34.3050024331418,34.4966081885591,34.0174500238112,34.1228859072324,68103.7590524383,0.0,1.0
2025-05-28,35.46,35.91,35.46,35.71,34695,33.9886947828781,34.4200233968741,33.9886947828781,34.2283217906536,36196.8798113354,0.0,1.0
2025-05-29,35.87,35.9499,35.57,35.66,43477,34.38168307563,34.458267867315,34.0941306662994,34.1803963890985,45359.0356984414,0.0,1.0
2025-05-30,35.91,35.9972,35.72,35.91,53891,34.4200233968741,34.5036052971861,34.2379068709647,34.4200233968741,56223.8377262623,0.0,1.0
2025-06-02,36.2,36.2,35.75,36.15,55820,34.6979907258936,34.6979907258936,34.2666621118977,34.6500653243385,58236.3404256735,0.0,1.0
2025-06-03,36.15,36.3,35.97,36.2,26370,34.6500653243385,34.7938415290038,34.4775338787402,34.6979907258936,27511.5065751524,0.0,1.0
2025-06-04,36.18,36.3867,36.14,36.29,20388,34.6788205652716,34.8769441753004,34.6404802440275,34.7842564486928,21270.5573020177,0.0,1.0
2025-06-05,36.11,36.3777,36.0001,36.27,21741,34.6117250030945,34.8683176030205,34.5063849704763,34.7650862880708,22682.1260694117,0.0,1.0
2025-06-06,36.4,36.4141,36.17,36.38,28714,34.8896923321141,34.9032072953526,34.6692354849606,34.870522171492,29956.973826277,0.0,1.0
2025-06-09,36.26,36.4792,36.1231,36.34,28919,34.7555012077598,34.9656061681773,34.6242814583019,34.8321818502479,30170.8478819428,0.0,1.0
2025-06-10,36.54,36.68,36.32,36.32,40101,35.0238834564683,35.1580745808226,34.8130116896259,34.8130116896259,41836.8951524531,0.0,1.0
2025-06-11,36.53,36.71,36.46,36.54,28222,35.0142983761573,35.1868298217557,34.9472028139802,35.0238834564683,29443.6760926792,0.0,1.0
2025-06-12,36.69,36.7,36.5165,36.58,26072,35.1676596611336,35.1772447414447,35.0013585177374,35.0622237777124,27200.6067283798,0.0,1.0
2025-06-13,36.21,36.5433,36.0,36.0,34609,34.9588007611565,35.2805839230923,34.7560570947703,34.7560570947703,35847.6796318611,0.2621,1.0
2025-06-16,36.25,36.45,36.08,36.42,39045,34.9974186023729,35.190507808455,34.8332927772032,35.1615444275427,40442.4470867698,0.0,1.0
2025-06-17,35.71,36.2199,35.6,36.13,54592,34.4760777459514,34.9683586768576,34.3698786826062,34.8815650787237,56545.8847832228,0.0,1.0
2025-06-18,35.66,35.88,35.65,35.68,63760,34.4278054444308,34.6402035711211,34.4181509841267,34.447114365039,66042.0137342156,0.0,1.0
2025-06-20,35.5,35.89,35.43,35.89,40207,34.2733340795652,34.6498580314252,34.2057528574365,34.6498580314252,41646.0358565182,0.0,1.0
2025-06-23,35.58,35.6995,35.3,35.4,55170,34.350569761998,34.465940562632,34.0802448734831,34.1767894765242,57144.5717960582,0.0,1.0
2025-06-24,36.02,36.1,35.58,35.58,36296,34.7753660153785,34.8526016978114,34.350569761998,34.350569761998,37595.0585084236,0.0,1.0
2025-06-25,36.08,36.21,35.59,36.04,57843,34.8332927772032,34.9588007611565,34.3602242223021,34.7946749359867,59913.2402827513,0.0,1.0
2025-06-26,36.16,36.3584,36.08,36.23,40293,34.910528459636,35.1020729520694,34.8332927772032,34.9781096817647,41735.1138549677,0.0,1.0
2025-06-27,36.22,36.49,36.0779,36.23,63841,34.9684552214606,35.2291256496714,34.8312653405393,34.9781096817647,66125.9127792668,0.0,1.0
2025-06-30,36.46,36.4972,36.214,36.46,73000,35.2001622687591,35.2360768610903,34.9626625452781,35.2001622687591,75612.7196141425,0.0,1.0
2025-07-01,36.78,37.0,36.29,36.48,52615,35.5091049984904,35.7215031251806,35.0360364435893,35.2194711893673,54498.1266095631,0.0,1.0
2025-07-02,36.64,36.8282,36.53,36.77,40061,35.3739425542329,35.5556394971561,35.2677434908878,35.4994505381863,41494.81041729,0.0,1.0
2025-07-03,36.66,36.755,36.58,36.64,34108,35.3932514748411,35.4849688477301,35.3160157924083,35.3739425542329,35328.7485013586,0.0,1.0
2025-07-07,36.26,36.61,36.16,36.61,36986,35.007073062677,35.3449791733206,34.910528459636,35.3449791733206,38309.7540773791,0.0,1.0
2025-07-08,36.38,36.67,36.27,36.27,51058,35.1229265863263,35.4029059351452,35.0167275229811,35.0167275229811,52885.4005213546,0.0,1.0
2025-07-09,36.53,36.5992,36.3607,36.4,44288,35.2677434908878,35.3345523561922,35.1042934779393,35.1422355069345,45873.0976201527,0.0,1.0
2025-07-10,36.78,37.02,36.4247,36.49,36626,35.5091049984904,35.7408120457888,35.1660820238856,35.2291256496714,37936.8694327066,0.0,1.0
2025-07-11,36.47,36.63,36.31,36.63,31838,35.2098167290632,35.3642880939288,35.0553453641975,35.3642880939288,32977.5036585626,0.0,1.0
2025-07-14,36.5,36.67,36.37,36.5,33639,35.2387801099755,35.4029059351452,35.1132721260221,35.2387801099755,34842.9626726047,0.0,1.0
2025-07-15,35.79,36.52,35.7411,36.23,57108,34.8063568329547,35.5162937004612,34.7588007879943,35.2342639859723,58721.8975490373,0.2621,1.0
2025-07-16,36.05,36.5,35.75,35.75,71113,35.0592110597378,35.496843375324,34.7674561826804,34.7674561826804,73122.6850949901,0.0,1.0
2025-07-17,35.88,36.185,35.81,36.03,40683,34.8938832960719,35.1905007544137,34.8258071580919,35.0397607346007,41832.7197238126,0.0,1.0
2025-07-18,35.6,36.1,35.55,35.85,41664,34.6215787441517,35.1078368725807,34.5729529313087,34.8647078083662,42841.443221319,0.0,1.0
2025-07-21,35.47,35.845,35.47,35.5,51699,34.4951516307601,34.8598452270819,34.4951516307601,34.5243271184658,53160.0367967304,0.0,1.0
2025-07-22,35.91,35.98,35.61,35.61,45723,34.9230587837777,34.9911349217578,34.6313039067202,34.6313039067202,47015.1523715527,0.0,1.0
2025-07-23,36.4,36.4499,36.05,36.05,39048,35.3995917496382,35.4481203108554,35.0592110597378,35.0592110597378,40151.5138946349,0.0,1.0
2025-07-24,36.18,36.426396,36.18,36.24,34019,35.1856381731294,35.4252622887542,35.1856381731294,35.2439891485409,34980.3921118004,0.0,1.0
2025-07-25,36.43,36.49,36.31,36.35,35527,35.428767237344,35.4871182127554,35.312065286521,35.3509659367953,36531.0088643385,0.0,1.0
2025-07-28,36.29,36.65,36.24,36.65,48629,35.2926149613838,35.6427208138528,35.2439891485409,35.6427208138528,50003.2772275712,0.0,1.0
2025-07-29,36.04,36.2399,35.8633,35.93,47015,35.0494858971693,35.2438918969152,34.8776422745824,34.9425091089149,48343.6648677591,0.0,1.0
2025-07-30,35.96,36.3,35.89,36.11,63227,34.9716845966206,35.3023401239524,34.9036084586405,35.1175620351493,65013.8232179901,0.0,1.0
2025-07-31,35.54,36.24,35.46,36.21,54933,34.5632277687402,35.2439891485409,34.4854264681915,35.2148136608351,56485.4310790303,0.0,1.0
2025-08-01,35.55,35.79,35.3701,35.45,63215,34.5729529313087,34.8063568329547,34.3979972567,34.4757013056229,65001.4840926384,0.0,1.0
2025-08-04,35.81,36.0118,35.67,35.77,64183,34.8258071580919,35.0220609387259,34.6896548821317,34.7869065078175,65996.8402043472,0.0,1.0
2025-08-05,35.6,35.86,35.57155,35.8,80267,34.6215787441517,34.8744329709348,34.593910656644,34.8160819955233,82535.3812174926,0.0,1.0
2025-08-06,35.37,35.9899,35.31,35.97,73047,34.3979000050743,35.0007628327007,34.3395490296628,34.9814097591892,75111.3407975156,0.0,1.0
2025-08-07,35.17,35.37,35.03,35.29,67473,34.2033967537026,34.3979000050743,34.0672444777425,34.3200987045256,69379.8170716221,0.0,1.0
2025-08-08,35.23,35.4783,35.12,35.12,73476,34.2617477291141,34.503223515692,34.1547709408597,34.1547709408597,75552.4645288412,0.0,1.0
2025-08-11,35.355,35.56,35.23,35.23,36699,34.3833122612214,34.5826780938773,34.2617477291141,34.2617477291141,37736.1301070274,0.0,1.0
2025-08-12,35.48,35.6138,35.28,35.31,74151,34.5048767933287,34.6349994684963,34.310373541957,34.3395490296628,76246.5403298778,0.0,1.0
2025-08-13,36.05,36.05,35.48,35.48,58282,35.0592110597378,35.0592110597378,34.5048767933287,34.5048767933287,59929.0753126181,0.0,1.0
2025-08-14,36.05,36.11,35.85,36.03,42412,35.0592110597378,35.1175620351493,34.8647078083662,35.0397607346007,43610.5820349123,0.0,1.0
2025-08-15,36.36,36.4711,36.05,36.05,75244,35.6155876102864,35.7244130168734,35.3119343605837,35.3119343605837,76816.6980687364,0.2621,1.0
2025-08-18,36.37,36.64,36.287,36.52,73809,35.6253828764058,35.8898550616307,35.5440821676145,35.7723118681975,75351.7046908108,0.0,1.0
2025-08-19,36.52,36.635,36.28,36.28,44725,35.7723118681975,35.884957428571,35.5372254813309,35.5372254813309,45659.8110297729,0.0,1.0
2025-08-20,36.66,36.7699,36.52,36.61,45578,35.9094455938696,36.0170955685223,35.7723118681975,35.8604692632724,46530.6398460591,0.0,1.0
2025-08-21,36.73,36.93,36.69,36.69,46578,35.9780124567057,36.1739177790945,35.9388313922279,35.9388313922279,47551.5411547181,0.0,1.0
2025-08-22,36.82,37.14,36.745,36.9,49256,36.0661698517807,36.3796183676028,35.9927053558849,36.1445319807362,50285.5148593068,0.0,1.0
2025-08-25,36.51,36.8,36.3516,36.8,96438,35.762516602078,36.0465793195418,35.6073595867461,36.0465793195418,98453.6804044549,0.0,1.0
2025-08-26,36.59,36.7057,36.437,36.51,69974,35.8408787310335,35.9542099600355,35.6910111594061,35.762516602078,71436.5481721037,0.0,1.0
2025-08-27,36.65,36.9099,36.55,36.63,53182,35.8996503277502,36.1542292941945,35.8016976665558,35.8800597955113,54293.5733971019,0.0,1.0
2025-08-28,36.65,36.75,36.4425,36.67,36185,35.8996503277502,35.9976029889446,35.6963985557718,35.9192408599891,36941.3138538252,0.0,1.0
2025-08-29,36.73,36.84,36.4862,36.65,57915,35.9780124567057,36.0857603840196,35.7392038687137,35.8996503277502,59125.4992909849,0.0,1.0
2025-09-02,36.75,36.955,36.538,36.57,76281,35.9976029889446,36.1984059443931,35.7899433472124,35.8212881987947,77875.3727258158,0.0,1.0
2025-09-03,36.87,37.0,36.7601,36.87,42295,36.1151461823779,36.2424846419306,36.0074962077252,36.1151461823779,43179.0208497316,0.0,1.0
2025-09-04,36.87,36.99,36.81,36.88,36821,36.1151461823779,36.2326893758112,36.0563745856612,36.1249414484973,37590.6070861323,0.0,1.0
2025-09-05,37.13,37.1852,36.9058,36.95,31125,36.3698231014833,36.4238929704627,36.1502132350855,36.1935083113334,31775.5532320108,0.0,1.0
2025-09-08,37.06,37.15,36.93,37.13,44696,36.3012562386473,36.3894136337222,36.1739177790945,36.3698231014833,45630.2048918218,0.0,1.0
2025-09-09,37.23,37.34,37.07,37.07,41391,36.4677757626777,36.5755236899916,36.3110515047667,36.3110515047667,42256.126066704,0.0,1.0
2025-09-10,37.12,37.3168,37.035,37.23,54313,36.3600278353639,36.5527986725945,36.2767680733486,36.4677757626777,55448.2127771953,0.0,1.0
2025-09-11,37.31,37.58,37.16,37.16,67643,36.5461378916333,36.8106100768582,36.3992088998417,36.3992088998417,69056.8272216194,0.0,1.0
2025-09-12,37.06,37.4767,37.0201,37.3,40079,36.3012562386473,36.7094249778443,36.2621731268307,36.5363426255138,40916.7035497433,0.0,1.0
2025-09-15,36.5,36.8375,36.4301,36.8,76908,36.0094552609491,36.3424194020606,35.9404946877234,36.3054233863816,77955.6919052935,0.2621,1.0
2025-09-16,36.42,36.5499,36.28,36.28,48788,35.9305304275005,36.0586846258127,35.7924119689653,35.7924119689653,49452.6225708048,0.0,1.0
2025-09-17,36.34,36.6585,36.24,36.24,70008,35.8516055940518,36.1658250872193,35.752949552241,35.752949552241,70961.6955180968,0.0,1.0
2025-09-18,36.51,36.7999,36.23,36.34,68320,36.0193208651302,36.3053247303398,35.7430839480599,35.8516055940518,69250.7004598956,0.0,1.0
2025-09-19,36.42,36.6,36.42,36.55,32980,35.9305304275005,36.1081113027599,35.9305304275005,36.0587832818545,33429.2754854707,0.0,1.0
2025-09-22,36.55,36.57,36.34,36.39,34129,36.0587832818545,36.0785144902167,35.8516055940518,35.9009336149572,34593.9279273387,0.0,1.0
2025-09-23,36.51,36.675,36.43,36.43,25636,36.0193208651302,36.182103334118,35.9403960316815,35.9403960316815,25985.2306350978,0.0,1.0
2025-09-24,36.47,36.6699,36.38,36.64,54729,35.9798584484059,36.1770718759857,35.8910680107761,36.1475737194843,55474.5548224477,0.0,1.0
2025-09-25,36.05,36.41,35.95,36.36,44543,35.5655030728004,35.9206648233194,35.4668470309896,35.871336802414,45149.7943586817,0.0,1.0
2025-09-26,36.22,36.35,36.0103,36.15,27914,35.7332183438788,35.8614711982329,35.5263366242015,35.6641591146113,28294.2630655376,0.0,1.0
2025-09-29,36.32,36.42,36.21,36.42,38738,35.8318743856896,35.9305304275005,35.7233527396977,35.9305304275005,39265.7147894532,0.0,1.0
2025-09-30,37.23,37.3,36.32,36.32,81165,36.7296443661681,36.7987035954357,35.8318743856896,35.8318743856896,82270.6835893944,0.0,1.0
2025-10-01,37.75,37.87,37.14,37.14,85628,37.2426557835844,37.3610430337573,36.6408539285384,36.6408539285384,86794.4815424464,0.0,1.0
2025-10-02,37.56,37.78,37.4455,37.75,48419,37.0552093041438,37.2722525961276,36.9422481362704,37.2426557835844,49078.5958074896,0.0,1.0
2025-10-03,37.87,37.99,37.48,37.48,85774,37.3610430337573,37.4794302839303,36.9762844706951,36.9762844706951,86942.470451509,0.0,1.0
2025-10-06,37.61,38.01,37.59,38.01,79920,37.1045373250492,37.4991614922925,37.0848061166871,37.4991614922925,81008.7233717046,0.0,1.0
2025-10-07,37.65,38.0,37.61,37.63,78101,37.1439997417735,37.4892958881114,37.1045373250492,37.1242685334114,79164.9437444133,0.0,1.0
2025-10-08,37.97,38.1208,37.68,37.68,50814,37.4596990755682,37.6084723866189,37.1735965543168,37.1735965543168,51506.2220897121,0.0,1.0
2025-10-09,37.83,38.11,37.76,38.0,88836,37.321580617033,37.5978175341033,37.2525213877654,37.4892958881114,90046.1830511606,0.0,1.0
2025-10-10,37.51,38.3794,37.37,38.04,112550,37.0058812832384,37.8635969107417,36.8677628247032,37.5287583048357,114083.230924491,0.0,1.0
2025-10-13,37.61,37.885,37.54,37.54,58088,37.1045373250492,37.375841440029,37.0354780957816,37.0354780957816,58879.3133535483,0.0,1.0
2025-10-14,37.73,37.8099,37.45,37.68,47170,37.2229245752222,37.301750752629,36.9466876581519,37.1735965543168,47812.5810991405,0.0,1.0
2025-10-15,37.49,37.7023,37.38,37.4,52738,37.2447275604624,37.4556386210408,37.1354472181938,37.1553163713335,53085.3022562814,0.2621,1.0
2025-10-16,37.43,37.8381,37.375,37.58,52579,37.1851201010431,37.5905501708597,37.1304799299088,37.3341387495913,52925.2551733669,0.0,1.0
2025-10-17,37.67,37.72,37.37,37.38,30115,37.4235499387201,37.4732228215695,37.1255126416239,37.1354472181938,30313.320138191,0.0,1.0
2025-10-20,38.03,38.1486,37.5052,37.77,31451,37.7811946952357,37.8990187733544,37.2598281168486,37.5228957044189,31658.1182688442,0.0,1.0
2025-10-21,38.02,38.3,38.0,38.18,51567,37.7712601186658,38.0494282626223,37.751390965526,37.9302133437838,51906.5907211055,0.0,1.0
2025-10-22,38.16,38.3191,38.06,38.06,53209,37.910344190644,38.0684033038707,37.8109984249453,37.8109984249453,53559.4039924624,0.0,1.0
2025-10-23,38.14,38.2899,38.0601,38.19,31084,37.8904750375043,38.0393943402867,37.811097770711,37.9401479203537,31288.7014170854,0.0,1.0
2025-10-24,38.28,38.44,38.1,38.13,42027,38.0295591094825,38.1885123346005,37.8507367312248,37.8805404609344,42303.7657462312,0.0,1.0
2025-10-27,38.44,38.49,38.24,38.36,55711,38.1885123346005,38.2381852174499,37.989820803203,38.1090357220415,56077.8807311558,0.0,1.0
2025-10-28,38.39,38.559,38.36,38.51,36258,38.1388394517512,38.3067337957821,38.1090357220415,38.2580543705897,36496.7744170854,0.0,1.0
2025-10-29,38.0,38.48,38.0,38.48,55446,37.751390965526,38.22825064088,37.751390965526,38.22825064088,55811.1355929648,0.0,1.0
2025-10-30,38.27,38.4599,37.98,37.98,26032,38.0196245329127,38.2082821419746,37.7315218123863,37.7315218123863,26203.4318391959,0.0,1.0
2025-10-31,38.36,38.5175,38.11,38.27,33295,38.1090357220415,38.2655053030171,37.8606713077947,38.0196245329127,33514.2617964824,0.0,1.0
2025-11-03,38.18,38.49,38.0,38.19,58471,37.9302133437838,38.2381852174499,37.751390965526,37.9401479203537,58856.0565100502,0.0,1.0
2025-11-04,38.21,38.5,37.914,38.0,40627,37.9600170734934,38.2481197940198,37.6659536070251,37.751390965526,40894.5461482412,0.0,1.0
2025-11-05,38.47,38.534,38.3074,38.33,37604,38.2183160643102,38.2818973543574,38.056779849284,38.0792319923319,37851.63840201,0.0,1.0
2025-11-06,38.63,38.68,38.49,38.54,55337,38.3772692894282,38.4269421722775,38.2381852174499,38.2878581002993,55701.417781407,0.0,1.0
2025-11-07,38.82,39.26,38.61,39.26,73500,38.5660262442558,39.0031476133303,38.3574001362884,39.0031476133303,73984.0288944723,0.0,1.0
2025-11-10,39.12,39.25,38.85,39.25,46262,38.8640635413521,38.9932130367604,38.5958299739654,38.9932130367604,46566.6550301507,0.0,1.0
2025-11-11,39.89,39.97,39.2155,39.24,83280,39.6290259372325,39.7085025497915,38.9589387475944,38.9832784601906,83828.4343718592,0.0,1.0
2025-11-12,40.4,40.46,40.0,40.0,69339,40.1356893422961,40.1952968017153,39.7383062795011,39.7383062795011,69795.6269321608,0.0,1.0
2025-11-13,40.34,40.6999,40.31,40.36,52747,40.0760818828768,40.4336272936266,40.0462781531672,40.0959510360166,53094.3615251257,0.0,1.0
2025-11-14,39.8,40.0224,39.75,39.9,36722,39.8,40.0224,39.75,39.9,36722,0.2621,1.0
2025-11-17,39.79,40.16,39.73,39.79,45283,39.79,40.16,39.73,39.79,45283,0.0,1.0
2025-11-18,40.03,40.099,39.7,39.79,37417,40.03,40.099,39.7,39.79,37417,0.0,1.0
2025-11-19,40.0,40.35,39.85,40.0,31647,40.0,40.35,39.85,40.0,31647,0.0,1.0
2025-11-20,39.94,40.315,39.86,40.17,23733,39.94,40.315,39.86,40.17,23733,0.0,1.0
2025-11-21,40.47,40.6941,39.93,39.93,38254,40.47,40.6941,39.93,39.93,38254,0.0,1.0
2025-11-24,40.7,40.81,40.5,40.5,41392,40.7,40.81,40.5,40.5,41392,0.0,1.0
2025-11-25,41.36,41.475,40.61,40.61,61422,41.36,41.475,40.61,40.61,61422,0.0,1.0
2025-11-26,41.61,41.675,41.43,41.43,54802,41.61,41.675,41.43,41.43,54802,0.0,1.0